KissMeData/046210/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4795	180	2	3.90	1098970200	233391	72.79	4770	4830	4550	5990	3235	4615	4708.66	1.70	0	-22542	4938	4776	4488	4326	4038	4857	4407	161	1377	500	500	5	1	32136660	1541	68.50	4.86	12	0.73	70.00	986.00	6720	20230623	-28.65	2675	20220829	79.25	6720	-28.65	20230623	3005	59.57	20230608	6720	-28.65	20230623	2675	79.25	20220829	0.96	N	046210	500	160 억	545725	N	N	41	N	00	N
3	20230731	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4810	195	2	4.23	1006184270	214117	66.78	4770	4815	4550	5990	3235	4615	4699.23	1.70	0	-20459	4938	4776	4488	4326	4038	4857	4407	161	1377	500	500	5	1	32136660	1546	68.71	4.88	12	0.67	70.00	986.00	6720	20230623	-28.42	2675	20220829	79.81	6720	-28.42	20230623	3005	60.07	20230608	6720	-28.42	20230623	2675	79.81	20220829	0.96	N	046210	500	160 억	545725	N	N	0	N	00	N
4	20230731	140508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4815	200	2	4.33	840548365	179602	56.01	4770	4815	4550	5990	3235	4615	4680.06	1.70	0	-2342	4938	4776	4488	4326	4038	4857	4407	161	1377	500	500	5	1	32136660	1547	68.79	4.88	12	0.56	70.00	986.00	6720	20230623	-28.35	2675	20220829	80.00	6720	-28.35	20230623	3005	60.23	20230608	6720	-28.35	20230623	2675	80.00	20220829	0.96	N	046210	500	160 억	545725	N	N	0	N	00	N
5	20230731	130509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4725	110	2	2.38	739876430	158498	49.43	4770	4780	4550	5990	3235	4615	4668.05	1.70	0	-14769	4938	4776	4488	4326	4038	4857	4407	161	1377	500	500	5	1	32136660	1518	67.50	4.79	12	0.49	70.00	986.00	6720	20230623	-29.69	2675	20220829	76.64	6720	-29.69	20230623	3005	57.24	20230608	6720	-29.69	20230623	2675	76.64	20220829	0.96	N	046210	500	160 억	545725	N	N	0	N	00	N
6	20230731	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4770	155	2	3.36	647909885	139001	43.35	4770	4780	4550	5990	3235	4615	4661.19	1.70	0	-14940	4938	4776	4488	4326	4038	4857	4407	161	1377	500	500	5	1	32136660	1533	68.14	4.84	12	0.43	70.00	986.00	6720	20230623	-29.02	2675	20220829	78.32	6720	-29.02	20230623	3005	58.74	20230608	6720	-29.02	20230623	2675	78.32	20220829	0.96	N	046210	500	160 억	545725	N	N	0	N	00	N
7	20230731	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4720	105	2	2.28	607336290	130422	40.68	4770	4780	4550	5990	3235	4615	4656.70	1.70	0	-13024	4938	4776	4488	4326	4038	4857	4407	161	1377	500	500	5	1	32136660	1517	67.43	4.79	12	0.41	70.00	986.00	6720	20230623	-29.76	2675	20220829	76.45	6720	-29.76	20230623	3005	57.07	20230608	6720	-29.76	20230623	2675	76.45	20220829	0.96	N	046210	500	160 억	545725	N	N	0	N	00	N
8	20230731	100514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	35	2	0.76	368861750	79518	24.80	4770	4770	4550	5990	3235	4615	4638.72	1.70	0	-24112	4938	4776	4488	4326	4038	4857	4407	161	1377	500	500	5	1	32136660	1494	66.43	4.72	12	0.25	70.00	986.00	6720	20230623	-30.80	2675	20220829	73.83	6720	-30.80	20230623	3005	54.74	20230608	6720	-30.80	20230623	2675	73.83	20220829	0.96	N	046210	500	160 억	545725	N	N	0	N	00	N
9	20230731	090507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4675	60	2	1.30	48126965	10175	3.17	4770	4770	4665	5990	3235	4615	4729.92	1.70	0	-14158	4938	4776	4488	4326	4038	4857	4407	161	1377	500	500	5	1	32136660	1502	66.79	4.74	12	0.03	70.00	986.00	6720	20230623	-30.43	2675	20220829	74.77	6720	-30.43	20230623	3005	55.57	20230608	6720	-30.43	20230623	2675	74.77	20220829	0.96	N	046210	500	160 억	545725	N	N	0	N	00	N
10	20230728	160509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4615	325	2	7.58	1440384585	320051	211.82	4200	4650	4200	5570	3005	4290	4500.52	1.63	0	21559	4536	4412	4311	4187	4086	4475	4250	161	1282	500	500	5	1	32136660	1483	65.93	4.68	12	1.00	70.00	986.00	6720	20230623	-31.32	2675	20220829	72.52	6720	-31.32	20230623	3005	53.58	20230608	6720	-31.32	20230623	2675	72.52	20220829	0.95	N	046210	500	160 억	523535	N	N	0	N	00	N
11	20230728	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	285	2	6.64	1315509645	292910	193.86	4200	4650	4200	5570	3005	4290	4491.21	1.63	0	28090	4536	4412	4311	4187	4086	4475	4250	161	1282	500	500	5	1	32136660	1470	65.36	4.64	12	0.91	70.00	986.00	6720	20230623	-31.92	2675	20220829	71.03	6720	-31.92	20230623	3005	52.25	20230608	6720	-31.92	20230623	2675	71.03	20220829	0.95	N	046210	500	160 억	523535	N	N	0	N	00	N
12	20230728	140507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	275	2	6.41	1139325880	254252	168.27	4200	4650	4200	5570	3005	4290	4481.13	1.63	0	46990	4536	4412	4311	4187	4086	4475	4250	161	1282	500	500	5	1	32136660	1467	65.21	4.63	12	0.79	70.00	986.00	6720	20230623	-32.07	2675	20220829	70.65	6720	-32.07	20230623	3005	51.91	20230608	6720	-32.07	20230623	2675	70.65	20220829	0.95	N	046210	500	160 억	523535	N	N	0	N	00	N
13	20230728	130509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4535	245	2	5.71	942409640	211230	139.80	4200	4600	4200	5570	3005	4290	4461.57	1.63	0	56044	4536	4412	4311	4187	4086	4475	4250	161	1282	500	500	5	1	32136660	1457	64.79	4.60	12	0.66	70.00	986.00	6720	20230623	-32.51	2675	20220829	69.53	6720	-32.51	20230623	3005	50.92	20230608	6720	-32.51	20230623	2675	69.53	20220829	0.95	N	046210	500	160 억	523535	N	N	0	N	00	N
14	20230728	120507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4570	280	2	6.53	801183140	180150	119.23	4200	4595	4200	5570	3005	4290	4447.36	1.63	0	65715	4536	4412	4311	4187	4086	4475	4250	161	1282	500	500	5	1	32136660	1469	65.29	4.63	12	0.56	70.00	986.00	6720	20230623	-31.99	2675	20220829	70.84	6720	-31.99	20230623	3005	52.08	20230608	6720	-31.99	20230623	2675	70.84	20220829	0.95	N	046210	500	160 억	523535	N	N	0	N	00	N
15	20230728	110511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4455	165	2	3.85	522067285	118447	78.39	4200	4500	4200	5570	3005	4290	4407.65	1.63	0	54934	4536	4412	4311	4187	4086	4475	4250	161	1282	500	500	5	1	32136660	1432	63.64	4.52	12	0.37	70.00	986.00	6720	20230623	-33.71	2675	20220829	66.54	6720	-33.71	20230623	3005	48.25	20230608	6720	-33.71	20230623	2675	66.54	20220829	0.95	N	046210	500	160 억	523535	N	N	0	N	00	N
16	20230728	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4475	185	2	4.31	426559510	97056	64.23	4200	4490	4200	5570	3005	4290	4395.04	1.63	0	45919	4536	4412	4311	4187	4086	4475	4250	161	1282	500	500	5	1	32136660	1438	63.93	4.54	12	0.30	70.00	986.00	6720	20230623	-33.41	2675	20220829	67.29	6720	-33.41	20230623	3005	48.92	20230608	6720	-33.41	20230623	2675	67.29	20220829	0.95	N	046210	500	160 억	523535	N	N	0	N	00	N
17	20230728	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	30	2	0.70	32711860	7729	5.12	4200	4390	4200	5570	3005	4290	4231.97	1.63	0	2173	4536	4412	4311	4187	4086	4475	4250	161	1282	500	500	5	1	32136660	1388	61.71	4.38	12	0.02	70.00	986.00	6720	20230623	-35.71	2675	20220829	61.50	6720	-35.71	20230623	3005	43.76	20230608	6720	-35.71	20230623	2675	61.50	20220829	0.95	N	046210	500	160 억	523535	N	N	0	N	00	N
18	20230727	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4290	25	2	0.59	629215270	144520	27.13	4210	4435	4210	5540	2990	4265	4353.83	1.64	143624	-3493	4615	4440	4270	4095	3925	4355	4010	161	1275	500	500	5	1	32136660	1379	61.29	4.35	12	0.45	70.00	986.00	6720	20230623	-36.16	2675	20220829	60.37	6720	-36.16	20230623	3005	42.76	20230608	6720	-36.16	20230623	2675	60.37	20220829	0.90	N	046210	500	160 억	525709	N	N	34	N	00	N
19	20230727	150507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	95	2	2.23	528911070	121172	22.75	4210	4435	4210	5540	2990	4265	4364.97	1.64	143624	-9650	4615	4440	4270	4095	3925	4355	4010	161	1275	500	500	5	1	32136660	1401	62.29	4.42	12	0.38	70.00	986.00	6720	20230623	-35.12	2675	20220829	62.99	6720	-35.12	20230623	3005	45.09	20230608	6720	-35.12	20230623	2675	62.99	20220829	0.90	N	046210	500	160 억	525709	N	N	34	N	00	N
20	20230727	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4395	130	2	3.05	473650290	108524	20.37	4210	4435	4210	5540	2990	4265	4364.48	1.64	143624	-6766	4615	4440	4270	4095	3925	4355	4010	161	1275	500	500	5	1	32136660	1412	62.79	4.46	12	0.34	70.00	986.00	6720	20230623	-34.60	2675	20220829	64.30	6720	-34.60	20230623	3005	46.26	20230608	6720	-34.60	20230623	2675	64.30	20220829	0.90	N	046210	500	160 억	525709	N	N	34	N	00	N
21	20230727	130504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	135	2	3.17	425089740	97449	18.29	4210	4435	4210	5540	2990	4265	4362.19	1.64	143624	-6604	4615	4440	4270	4095	3925	4355	4010	161	1275	500	500	5	1	32136660	1414	62.86	4.46	12	0.30	70.00	986.00	6720	20230623	-34.52	2675	20220829	64.49	6720	-34.52	20230623	3005	46.42	20230608	6720	-34.52	20230623	2675	64.49	20220829	0.90	N	046210	500	160 억	525709	N	N	34	N	00	N
22	20230727	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	135	2	3.17	393075410	90162	16.93	4210	4435	4210	5540	2990	4265	4359.67	1.64	143624	-5762	4615	4440	4270	4095	3925	4355	4010	161	1275	500	500	5	1	32136660	1414	62.86	4.46	12	0.28	70.00	986.00	6720	20230623	-34.52	2675	20220829	64.49	6720	-34.52	20230623	3005	46.42	20230608	6720	-34.52	20230623	2675	64.49	20220829	0.90	N	046210	500	160 억	525709	N	N	34	N	00	N
23	20230727	110505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4410	145	2	3.40	326023675	74944	14.07	4210	4435	4210	5540	2990	4265	4350.24	1.64	143624	-4266	4615	4440	4270	4095	3925	4355	4010	161	1275	500	500	5	1	32136660	1417	63.00	4.47	12	0.23	70.00	986.00	6720	20230623	-34.38	2675	20220829	64.86	6720	-34.38	20230623	3005	46.76	20230608	6720	-34.38	20230623	2675	64.86	20220829	0.90	N	046210	500	160 억	525709	N	N	34	N	00	N
24	20230727	100505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4325	60	2	1.41	177707120	41184	7.73	4210	4370	4210	5540	2990	4265	4314.97	1.64	143624	-12851	4615	4440	4270	4095	3925	4355	4010	161	1275	500	500	5	1	32136660	1390	61.79	4.39	12	0.13	70.00	986.00	6720	20230623	-35.64	2675	20220829	61.68	6720	-35.64	20230623	3005	43.93	20230608	6720	-35.64	20230623	2675	61.68	20220829	0.90	N	046210	500	160 억	525709	N	N	34	N	00	N
25	20230727	090505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	35	2	0.82	24009770	5603	1.05	4210	4310	4210	5540	2990	4265	4285.20	1.64	143624	-427	4615	4440	4270	4095	3925	4355	4010	161	1275	500	500	5	1	32136660	1382	61.43	4.36	12	0.02	70.00	986.00	6720	20230623	-36.01	2675	20220829	60.75	6720	-36.01	20230623	3005	43.09	20230608	6720	-36.01	20230623	2675	60.75	20220829	0.90	N	046210	500	160 억	525709	N	N	34	N	00	N
26	20230726	160503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	-185	5	-4.16	2244396180	532575	219.20	4445	4445	4100	5780	3115	4450	4214.16	1.19	0	146836	4676	4562	4436	4322	4196	4570	4330	161	1332	500	500	5	1	32136660	1371	60.93	4.33	12	1.66	70.00	986.00	6720	20230623	-36.53	2675	20220829	59.44	6720	-36.53	20230623	3005	41.93	20230608	6720	-36.53	20230623	2675	59.44	20220829	0.90	N	046210	500	160 억	382085	N	N	34	N	00	N
27	20230726	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	-220	5	-4.94	2160238640	512671	211.01	4445	4445	4100	5780	3115	4450	4213.69	1.19	0	144265	4676	4562	4436	4322	4196	4570	4330	161	1332	500	500	5	1	32136660	1359	60.43	4.29	12	1.60	70.00	986.00	6720	20230623	-37.05	2675	20220829	58.13	6720	-37.05	20230623	3005	40.77	20230608	6720	-37.05	20230623	2675	58.13	20220829	0.90	N	046210	500	160 억	382085	N	N	22	N	00	N
28	20230726	140504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	-260	5	-5.84	1877555375	445715	183.45	4445	4445	4100	5780	3115	4450	4212.46	1.19	0	119454	4676	4562	4436	4322	4196	4570	4330	161	1332	500	500	5	1	32136660	1347	59.86	4.25	12	1.39	70.00	986.00	6720	20230623	-37.65	2675	20220829	56.64	6720	-37.65	20230623	3005	39.43	20230608	6720	-37.65	20230623	2675	56.64	20220829	0.90	N	046210	500	160 억	382085	N	N	22	N	00	N
29	20230726	130502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	-245	5	-5.51	1464575655	347481	143.02	4445	4445	4100	5780	3115	4450	4214.84	1.19	0	83296	4676	4562	4436	4322	4196	4570	4330	161	1332	500	500	5	1	32136660	1351	60.07	4.26	12	1.08	70.00	986.00	6720	20230623	-37.43	2675	20220829	57.20	6720	-37.43	20230623	3005	39.93	20230608	6720	-37.43	20230623	2675	57.20	20220829	0.90	N	046210	500	160 억	382085	N	N	22	N	00	N
30	20230726	120504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	-190	5	-4.27	1290223385	305908	125.91	4445	4445	4100	5780	3115	4450	4217.68	1.19	0	76009	4676	4562	4436	4322	4196	4570	4330	161	1332	500	500	5	1	32136660	1369	60.86	4.32	12	0.95	70.00	986.00	6720	20230623	-36.61	2675	20220829	59.25	6720	-36.61	20230623	3005	41.76	20230608	6720	-36.61	20230623	2675	59.25	20220829	0.90	N	046210	500	160 억	382085	N	N	22	N	00	N
31	20230726	110501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	-200	5	-4.49	1232732860	292408	120.35	4445	4445	4100	5780	3115	4450	4215.80	1.19	0	70063	4676	4562	4436	4322	4196	4570	4330	161	1332	500	500	5	1	32136660	1366	60.71	4.31	12	0.91	70.00	986.00	6720	20230623	-36.76	2675	20220829	58.88	6720	-36.76	20230623	3005	41.43	20230608	6720	-36.76	20230623	2675	58.88	20220829	0.90	N	046210	500	160 억	382085	N	N	22	N	00	N
32	20230726	100505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	-270	5	-6.07	886134060	209484	86.22	4445	4445	4100	5780	3115	4450	4230.08	1.19	0	55041	4676	4562	4436	4322	4196	4570	4330	161	1332	500	500	5	1	32136660	1343	59.71	4.24	12	0.65	70.00	986.00	6720	20230623	-37.80	2675	20220829	56.26	6720	-37.80	20230623	3005	39.10	20230608	6720	-37.80	20230623	2675	56.26	20220829	0.90	N	046210	500	160 억	382085	N	N	22	N	00	N
33	20230726	090500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4235	-215	5	-4.83	243094505	57263	23.57	4445	4445	4100	5780	3115	4450	4245.22	1.19	0	17543	4676	4562	4436	4322	4196	4570	4330	161	1332	500	500	5	1	32136660	1361	60.50	4.30	12	0.18	70.00	986.00	6720	20230623	-36.98	2675	20220829	58.32	6720	-36.98	20230623	3005	40.93	20230608	6720	-36.98	20230623	2675	58.32	20220829	0.90	N	046210	500	160 억	382085	N	N	22	N	00	N
34	20230725	160459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	-80	5	-1.77	1069870295	241327	79.89	4450	4550	4310	5880	3175	4530	4433.28	1.13	0	19177	4890	4710	4590	4410	4290	4650	4350	161	1352	500	500	5	1	32136660	1430	63.57	4.51	12	0.75	70.00	986.00	6720	20230623	-33.78	2675	20220829	66.36	6720	-33.78	20230623	3005	48.09	20230608	6720	-33.78	20230623	2675	66.36	20220829	0.90	N	046210	500	160 억	362613	N	N	22	N	00	N
35	20230725	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	-35	5	-0.77	989947630	223405	73.95	4450	4550	4310	5880	3175	4530	4431.18	1.13	0	18787	4890	4710	4590	4410	4290	4650	4350	161	1352	500	500	5	1	32136660	1445	64.21	4.56	12	0.70	70.00	986.00	6720	20230623	-33.11	2675	20220829	68.04	6720	-33.11	20230623	3005	49.58	20230608	6720	-33.11	20230623	2675	68.04	20220829	0.90	N	046210	500	160 억	362613	N	N	31	N	00	N
36	20230725	140456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	-110	5	-2.43	730666825	164554	54.47	4450	4550	4310	5880	3175	4530	4440.29	1.13	0	29578	4890	4710	4590	4410	4290	4650	4350	161	1352	500	500	5	1	32136660	1420	63.14	4.48	12	0.51	70.00	986.00	6720	20230623	-34.23	2675	20220829	65.23	6720	-34.23	20230623	3005	47.09	20230608	6720	-34.23	20230623	2675	65.23	20220829	0.90	N	046210	500	160 억	362613	N	N	31	N	00	N
37	20230725	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	-90	5	-1.99	653135485	147054	48.68	4450	4550	4310	5880	3175	4530	4441.47	1.13	0	31075	4890	4710	4590	4410	4290	4650	4350	161	1352	500	500	5	1	32136660	1427	63.43	4.50	12	0.46	70.00	986.00	6720	20230623	-33.93	2675	20220829	65.98	6720	-33.93	20230623	3005	47.75	20230608	6720	-33.93	20230623	2675	65.98	20220829	0.90	N	046210	500	160 억	362613	N	N	31	N	00	N
38	20230725	120501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	-80	5	-1.77	598092250	134673	44.58	4450	4550	4310	5880	3175	4530	4441.07	1.13	0	25864	4890	4710	4590	4410	4290	4650	4350	161	1352	500	500	5	1	32136660	1430	63.57	4.51	12	0.42	70.00	986.00	6720	20230623	-33.78	2675	20220829	66.36	6720	-33.78	20230623	3005	48.09	20230608	6720	-33.78	20230623	2675	66.36	20220829	0.90	N	046210	500	160 억	362613	N	N	31	N	00	N
39	20230725	110458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	-65	5	-1.43	490033105	110316	36.52	4450	4550	4310	5880	3175	4530	4442.09	1.13	0	27438	4890	4710	4590	4410	4290	4650	4350	161	1352	500	500	5	1	32136660	1435	63.79	4.53	12	0.34	70.00	986.00	6720	20230623	-33.56	2675	20220829	66.92	6720	-33.56	20230623	3005	48.59	20230608	6720	-33.56	20230623	2675	66.92	20220829	0.90	N	046210	500	160 억	362613	N	N	31	N	00	N
40	20230725	100458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4545	15	2	0.33	408846660	92100	30.49	4450	4550	4310	5880	3175	4530	4439.16	1.13	0	26633	4890	4710	4590	4410	4290	4650	4350	161	1352	500	500	5	1	32136660	1461	64.93	4.61	12	0.29	70.00	986.00	6720	20230623	-32.37	2675	20220829	69.91	6720	-32.37	20230623	3005	51.25	20230608	6720	-32.37	20230623	2675	69.91	20220829	0.90	N	046210	500	160 억	362613	N	N	31	N	00	N
41	20230725	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4335	-195	5	-4.30	61904465	13971	4.62	4450	4520	4330	5880	3175	4530	4430.93	1.13	0	-3148	4890	4710	4590	4410	4290	4650	4350	161	1352	500	500	5	1	32136660	1393	61.93	4.40	12	0.04	70.00	986.00	6720	20230623	-35.49	2675	20220829	62.06	6720	-35.49	20230623	3005	44.26	20230608	6720	-35.49	20230623	2675	62.06	20220829	0.90	N	046210	500	160 억	362613	N	N	31	N	00	N
42	20230724	160458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	-160	5	-3.41	1347598225	297915	103.38	4670	4770	4470	6090	3285	4690	4523.41	0.93	0	64739	5010	4850	4700	4540	4390	4930	4620	161	1402	500	500	5	1	32136660	1456	64.71	4.59	12	0.93	70.00	986.00	6720	20230623	-32.59	2675	20220829	69.35	6720	-32.59	20230623	3005	50.75	20230608	6720	-32.59	20230623	2675	69.35	20220829	0.90	N	046210	500	160 억	298336	N	N	31	N	00	N
43	20230724	150455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	-165	5	-3.52	1273648780	281563	97.71	4670	4770	4470	6090	3285	4690	4523.49	0.93	0	60367	5010	4850	4700	4540	4390	4930	4620	161	1402	500	500	5	1	32136660	1454	64.64	4.59	12	0.88	70.00	986.00	6720	20230623	-32.66	2675	20220829	69.16	6720	-32.66	20230623	3005	50.58	20230608	6720	-32.66	20230623	2675	69.16	20220829	0.90	N	046210	500	160 억	298336	N	N	0	N	00	N
44	20230724	140454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	-110	5	-2.35	1175456640	259906	90.19	4670	4770	4470	6090	3285	4690	4522.62	0.93	0	50879	5010	4850	4700	4540	4390	4930	4620	161	1402	500	500	5	1	32136660	1472	65.43	4.65	12	0.81	70.00	986.00	6720	20230623	-31.85	2675	20220829	71.21	6720	-31.85	20230623	3005	52.41	20230608	6720	-31.85	20230623	2675	71.21	20220829	0.90	N	046210	500	160 억	298336	N	N	0	N	00	N
45	20230724	130455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4545	-145	5	-3.09	1073260985	237309	82.35	4670	4770	4470	6090	3285	4690	4522.63	0.93	0	37939	5010	4850	4700	4540	4390	4930	4620	161	1402	500	500	5	1	32136660	1461	64.93	4.61	12	0.74	70.00	986.00	6720	20230623	-32.37	2675	20220829	69.91	6720	-32.37	20230623	3005	51.25	20230608	6720	-32.37	20230623	2675	69.91	20220829	0.90	N	046210	500	160 억	298336	N	N	0	N	00	N
46	20230724	120455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	-190	5	-4.05	977797555	216101	74.99	4670	4770	4470	6090	3285	4690	4524.72	0.93	0	28585	5010	4850	4700	4540	4390	4930	4620	161	1402	500	500	5	1	32136660	1446	64.29	4.56	12	0.67	70.00	986.00	6720	20230623	-33.04	2675	20220829	68.22	6720	-33.04	20230623	3005	49.75	20230608	6720	-33.04	20230623	2675	68.22	20220829	0.90	N	046210	500	160 억	298336	N	N	0	N	00	N
47	20230724	110458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4505	-185	5	-3.94	811624780	179072	62.14	4670	4770	4470	6090	3285	4690	4532.39	0.93	0	16721	5010	4850	4700	4540	4390	4930	4620	161	1402	500	500	5	1	32136660	1448	64.36	4.57	12	0.56	70.00	986.00	6720	20230623	-32.96	2675	20220829	68.41	6720	-32.96	20230623	3005	49.92	20230608	6720	-32.96	20230623	2675	68.41	20220829	0.90	N	046210	500	160 억	298336	N	N	0	N	00	N
48	20230724	100454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	-190	5	-4.05	598144700	131634	45.68	4670	4770	4470	6090	3285	4690	4543.99	0.93	0	-2698	5010	4850	4700	4540	4390	4930	4620	161	1402	500	500	5	1	32136660	1446	64.29	4.56	12	0.41	70.00	986.00	6720	20230623	-33.04	2675	20220829	68.22	6720	-33.04	20230623	3005	49.75	20230608	6720	-33.04	20230623	2675	68.22	20220829	0.90	N	046210	500	160 억	298336	N	N	0	N	00	N
49	20230724	090456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	-40	5	-0.85	46543645	9939	3.45	4670	4770	4650	6090	3285	4690	4682.93	0.93	0	-195	5010	4850	4700	4540	4390	4930	4620	161	1402	500	500	5	1	32136660	1494	66.43	4.72	12	0.03	70.00	986.00	6720	20230623	-30.80	2675	20220829	73.83	6720	-30.80	20230623	3005	54.74	20230608	6720	-30.80	20230623	2675	73.83	20220829	0.90	N	046210	500	160 억	298336	N	N	0	N	00	N
50	20230721	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4690	65	2	1.41	1351718680	285848	58.58	4570	4860	4550	6010	3240	4625	4728.90	0.82	0	33864	4925	4775	4655	4505	4385	4760	4490	161	1385	500	500	5	1	32136660	1507	67.00	4.76	12	0.89	70.00	986.00	6720	20230623	-30.21	2675	20220829	75.33	6720	-30.21	20230623	3005	56.07	20230608	6720	-30.21	20230623	2675	75.33	20220829	0.90	N	046210	500	160 억	263646	N	N	153	N	00	N
51	20230721	150455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4685	60	2	1.30	1290974295	272922	55.93	4570	4860	4550	6010	3240	4625	4730.27	0.82	0	29125	4925	4775	4655	4505	4385	4760	4490	161	1385	500	500	5	1	32136660	1506	66.93	4.75	12	0.85	70.00	986.00	6720	20230623	-30.28	2675	20220829	75.14	6720	-30.28	20230623	3005	55.91	20230608	6720	-30.28	20230623	2675	75.14	20220829	0.90	N	046210	500	160 억	263646	N	N	153	N	00	N
52	20230721	140451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4775	150	2	3.24	1178175605	249024	51.03	4570	4860	4550	6010	3240	4625	4731.26	0.82	0	33489	4925	4775	4655	4505	4385	4760	4490	161	1385	500	500	5	1	32136660	1535	68.21	4.84	12	0.77	70.00	986.00	6720	20230623	-28.94	2675	20220829	78.50	6720	-28.94	20230623	3005	58.90	20230608	6720	-28.94	20230623	2675	78.50	20220829	0.90	N	046210	500	160 억	263646	N	N	153	N	00	N
53	20230721	130453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4750	125	2	2.70	1048777450	221736	45.44	4570	4860	4550	6010	3240	4625	4729.94	0.82	0	37298	4925	4775	4655	4505	4385	4760	4490	161	1385	500	500	5	1	32136660	1526	67.86	4.82	12	0.69	70.00	986.00	6720	20230623	-29.32	2675	20220829	77.57	6720	-29.32	20230623	3005	58.07	20230608	6720	-29.32	20230623	2675	77.57	20220829	0.90	N	046210	500	160 억	263646	N	N	153	N	00	N
54	20230721	120458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4775	150	2	3.24	954186390	201805	41.36	4570	4860	4550	6010	3240	4625	4728.36	0.82	0	31255	4925	4775	4655	4505	4385	4760	4490	161	1385	500	500	5	1	32136660	1535	68.21	4.84	12	0.63	70.00	986.00	6720	20230623	-28.94	2675	20220829	78.50	6720	-28.94	20230623	3005	58.90	20230608	6720	-28.94	20230623	2675	78.50	20220829	0.90	N	046210	500	160 억	263646	N	N	153	N	00	N
55	20230721	110456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4800	175	2	3.78	844044940	178761	36.63	4570	4860	4550	6010	3240	4625	4721.75	0.82	0	26048	4925	4775	4655	4505	4385	4760	4490	161	1385	500	500	5	1	32136660	1543	68.57	4.87	12	0.56	70.00	986.00	6720	20230623	-28.57	2675	20220829	79.44	6720	-28.57	20230623	3005	59.73	20230608	6720	-28.57	20230623	2675	79.44	20220829	0.90	N	046210	500	160 억	263646	N	N	153	N	00	N
56	20230721	100455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4725	100	2	2.16	449810915	96626	19.80	4570	4730	4550	6010	3240	4625	4655.24	0.82	0	19700	4925	4775	4655	4505	4385	4760	4490	161	1385	500	500	5	1	32136660	1518	67.50	4.79	12	0.30	70.00	986.00	6720	20230623	-29.69	2675	20220829	76.64	6720	-29.69	20230623	3005	57.24	20230608	6720	-29.69	20230623	2675	76.64	20220829	0.90	N	046210	500	160 억	263646	N	N	153	N	00	N
57	20230721	090456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	15	2	0.32	78136755	17078	3.50	4570	4655	4550	6010	3240	4625	4574.69	0.82	0	6474	4925	4775	4655	4505	4385	4760	4490	161	1385	500	500	5	1	32136660	1491	66.29	4.71	12	0.05	70.00	986.00	6720	20230623	-30.95	2675	20220829	73.46	6720	-30.95	20230623	3005	54.41	20230608	6720	-30.95	20230623	2675	73.46	20220829	0.90	N	046210	500	160 억	263646	N	N	153	N	00	N
58	20230720	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4625	50	2	1.09	2261414080	484111	58.67	4625	4805	4535	5940	3205	4575	4671.29	0.83	0	-4277	5138	4856	4703	4421	4268	4780	4345	161	1367	500	500	5	1	32136660	1486	66.07	4.69	12	1.51	70.00	986.00	6720	20230623	-31.18	2675	20220829	72.90	6720	-31.18	20230623	3005	53.91	20230608	6720	-31.18	20230623	2675	72.90	20220829	0.91	N	046210	500	160 억	266208	N	N	153	N	00	N
59	20230720	150451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	85	2	1.86	2157923955	461812	55.97	4625	4805	4535	5940	3205	4575	4672.73	0.83	0	-8167	5138	4856	4703	4421	4268	4780	4345	161	1367	500	500	5	1	32136660	1498	66.57	4.73	12	1.44	70.00	986.00	6720	20230623	-30.65	2675	20220829	74.21	6720	-30.65	20230623	3005	55.07	20230608	6720	-30.65	20230623	2675	74.21	20220829	0.91	N	046210	500	160 억	266208	N	N	0	N	00	N
60	20230720	140450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4670	95	2	2.08	2058207225	440429	53.38	4625	4805	4535	5940	3205	4575	4673.19	0.83	0	-6921	5138	4856	4703	4421	4268	4780	4345	161	1367	500	500	5	1	32136660	1501	66.71	4.74	12	1.37	70.00	986.00	6720	20230623	-30.51	2675	20220829	74.58	6720	-30.51	20230623	3005	55.41	20230608	6720	-30.51	20230623	2675	74.58	20220829	0.91	N	046210	500	160 억	266208	N	N	0	N	00	N
61	20230720	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	75	2	1.64	1905721145	407644	49.40	4625	4805	4535	5940	3205	4575	4674.96	0.83	0	7201	5138	4856	4703	4421	4268	4780	4345	161	1367	500	500	5	1	32136660	1494	66.43	4.72	12	1.27	70.00	986.00	6720	20230623	-30.80	2675	20220829	73.83	6720	-30.80	20230623	3005	54.74	20230608	6720	-30.80	20230623	2675	73.83	20220829	0.91	N	046210	500	160 억	266208	N	N	0	N	00	N
62	20230720	120455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	55	2	1.20	1807453400	386484	46.84	4625	4805	4535	5940	3205	4575	4676.66	0.83	0	8478	5138	4856	4703	4421	4268	4780	4345	161	1367	500	500	5	1	32136660	1488	66.14	4.70	12	1.20	70.00	986.00	6720	20230623	-31.10	2675	20220829	73.08	6720	-31.10	20230623	3005	54.08	20230608	6720	-31.10	20230623	2675	73.08	20220829	0.91	N	046210	500	160 억	266208	N	N	0	N	00	N
63	20230720	110452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4755	180	2	3.93	1469927090	314657	38.13	4625	4805	4535	5940	3205	4575	4671.52	0.83	0	7205	5138	4856	4703	4421	4268	4780	4345	161	1367	500	500	5	1	32136660	1528	67.93	4.82	12	0.98	70.00	986.00	6720	20230623	-29.24	2675	20220829	77.76	6720	-29.24	20230623	3005	58.24	20230608	6720	-29.24	20230623	2675	77.76	20220829	0.91	N	046210	500	160 억	266208	N	N	0	N	00	N
64	20230720	100448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4590	15	2	0.33	949570355	204304	24.76	4625	4805	4535	5940	3205	4575	4647.83	0.83	0	4927	5138	4856	4703	4421	4268	4780	4345	161	1367	500	500	5	1	32136660	1475	65.57	4.66	12	0.64	70.00	986.00	6720	20230623	-31.70	2675	20220829	71.59	6720	-31.70	20230623	3005	52.75	20230608	6720	-31.70	20230623	2675	71.59	20220829	0.91	N	046210	500	160 억	266208	N	N	0	N	00	N
65	20230720	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	-25	5	-0.55	140111515	30513	3.70	4625	4660	4535	5940	3205	4575	4591.86	0.83	0	-9956	5138	4856	4703	4421	4268	4780	4345	161	1367	500	500	5	1	32136660	1462	65.00	4.61	12	0.09	70.00	986.00	6720	20230623	-32.29	2675	20220829	70.09	6720	-32.29	20230623	3005	51.41	20230608	6720	-32.29	20230623	2675	70.09	20220829	0.91	N	046210	500	160 억	266208	N	N	0	N	00	N
66	20230719	160458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-355	5	-7.20	3800950330	812165	82.70	4985	4985	4550	6400	3455	4930	4680.11	0.53	0	100597	5570	5250	4980	4660	4390	5115	4525	161	1472	500	500	5	1	32136660	1470	65.36	4.64	12	2.53	70.00	986.00	6720	20230623	-31.92	2675	20220829	71.03	6720	-31.92	20230623	3005	52.25	20230608	6720	-31.92	20230623	2675	71.03	20220829	0.93	N	046210	500	160 억	170960	N	N	0	N	00	N
67	20230719	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4655	-275	5	-5.58	3392245455	723152	73.63	4985	4985	4550	6400	3455	4930	4690.92	0.53	0	73279	5570	5250	4980	4660	4390	5115	4525	161	1472	500	500	5	1	32136660	1496	66.50	4.72	12	2.25	70.00	986.00	6720	20230623	-30.73	2675	20220829	74.02	6720	-30.73	20230623	3005	54.91	20230608	6720	-30.73	20230623	2675	74.02	20220829	0.93	N	046210	500	160 억	170960	N	N	0	N	00	N
68	20230719	140458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	-290	5	-5.88	3179869455	677287	68.96	4985	4985	4550	6400	3455	4930	4695.01	0.53	0	66046	5570	5250	4980	4660	4390	5115	4525	161	1472	500	500	5	1	32136660	1491	66.29	4.71	12	2.11	70.00	986.00	6720	20230623	-30.95	2675	20220829	73.46	6720	-30.95	20230623	3005	54.41	20230608	6720	-30.95	20230623	2675	73.46	20220829	0.93	N	046210	500	160 억	170960	N	N	0	N	00	N
69	20230719	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-330	5	-6.69	2936588220	624596	63.60	4985	4985	4550	6400	3455	4930	4701.58	0.53	0	67906	5570	5250	4980	4660	4390	5115	4525	161	1472	500	500	5	1	32136660	1478	65.71	4.67	12	1.94	70.00	986.00	6720	20230623	-31.55	2675	20220829	71.96	6720	-31.55	20230623	3005	53.08	20230608	6720	-31.55	20230623	2675	71.96	20220829	0.93	N	046210	500	160 억	170960	N	N	0	N	00	N
70	20230719	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	-280	5	-5.68	2598496010	551382	56.14	4985	4985	4550	6400	3455	4930	4712.70	0.53	0	53590	5570	5250	4980	4660	4390	5115	4525	161	1472	500	500	5	1	32136660	1494	66.43	4.72	12	1.72	70.00	986.00	6720	20230623	-30.80	2675	20220829	73.83	6720	-30.80	20230623	3005	54.74	20230608	6720	-30.80	20230623	2675	73.83	20220829	0.93	N	046210	500	160 억	170960	N	N	0	N	00	N
71	20230719	110458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4705	-225	5	-4.56	2268787595	481106	48.99	4985	4985	4550	6400	3455	4930	4715.77	0.53	0	56571	5570	5250	4980	4660	4390	5115	4525	161	1472	500	500	5	1	32136660	1512	67.21	4.77	12	1.50	70.00	986.00	6720	20230623	-29.99	2675	20220829	75.89	6720	-29.99	20230623	3005	56.57	20230608	6720	-29.99	20230623	2675	75.89	20220829	0.93	N	046210	500	160 억	170960	N	N	0	N	00	N
72	20230719	100454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	-270	5	-5.48	1771421250	375939	38.28	4985	4985	4550	6400	3455	4930	4711.99	0.53	0	39405	5570	5250	4980	4660	4390	5115	4525	161	1472	500	500	5	1	32136660	1498	66.57	4.73	12	1.17	70.00	986.00	6720	20230623	-30.65	2675	20220829	74.21	6720	-30.65	20230623	3005	55.07	20230608	6720	-30.65	20230623	2675	74.21	20220829	0.93	N	046210	500	160 억	170960	N	N	0	N	00	N
73	20230719	090454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4720	-210	5	-4.26	284415370	58432	5.95	4985	4985	4720	6400	3455	4930	4867.46	0.53	0	-15993	5570	5250	4980	4660	4390	5115	4525	161	1472	500	500	5	1	32136660	1517	67.43	4.79	12	0.18	70.00	986.00	6720	20230623	-29.76	2675	20220829	76.45	6720	-29.76	20230623	3005	57.07	20230608	6720	-29.76	20230623	2675	76.45	20220829	0.93	N	046210	500	160 억	170960	N	N	0	N	00	N
74	20230718	160453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4930	-270	5	-5.19	4793873600	969044	34.48	5220	5300	4710	6760	3640	5200	4946.77	0.35	0	52782	6733	5966	5543	4776	4353	5755	4565	161	1560	500	500	5	1	32136660	1584	70.43	5.00	12	3.02	70.00	986.00	6720	20230623	-26.64	2675	20220829	84.30	6720	-26.64	20230623	3005	64.06	20230608	6720	-26.64	20230623	2675	84.30	20220829	0.93	N	046210	500	160 억	112181	N	N	0	N	00	N
75	20230718	150454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4795	-405	5	-7.79	4466285130	901721	32.08	5220	5300	4710	6760	3640	5200	4952.78	0.35	0	43342	6733	5966	5543	4776	4353	5755	4565	161	1560	500	500	5	1	32136660	1541	68.50	4.86	12	2.81	70.00	986.00	6720	20230623	-28.65	2675	20220829	79.25	6720	-28.65	20230623	3005	59.57	20230608	6720	-28.65	20230623	2675	79.25	20220829	0.93	N	046210	500	160 억	112181	N	N	0	N	00	N
76	20230718	140451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4770	-430	5	-8.27	4187682145	843502	30.01	5220	5300	4710	6760	3640	5200	4964.34	0.35	0	49711	6733	5966	5543	4776	4353	5755	4565	161	1560	500	500	5	1	32136660	1533	68.14	4.84	12	2.62	70.00	986.00	6720	20230623	-29.02	2675	20220829	78.32	6720	-29.02	20230623	3005	58.74	20230608	6720	-29.02	20230623	2675	78.32	20220829	0.93	N	046210	500	160 억	112181	N	N	0	N	00	N
77	20230718	130451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4770	-430	5	-8.27	3677467340	736984	26.22	5220	5300	4710	6760	3640	5200	4989.59	0.35	0	49100	6733	5966	5543	4776	4353	5755	4565	161	1560	500	500	5	1	32136660	1533	68.14	4.84	12	2.29	70.00	986.00	6720	20230623	-29.02	2675	20220829	78.32	6720	-29.02	20230623	3005	58.74	20230608	6720	-29.02	20230623	2675	78.32	20220829	0.93	N	046210	500	160 억	112181	N	N	0	N	00	N
78	20230718	120454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4970	-230	5	-4.42	2398668475	472407	16.81	5220	5300	4900	6760	3640	5200	5077.27	0.35	0	22412	6733	5966	5543	4776	4353	5755	4565	161	1560	500	500	5	1	32136660	1597	71.00	5.04	12	1.47	70.00	986.00	6720	20230623	-26.04	2675	20220829	85.79	6720	-26.04	20230623	3005	65.39	20230608	6720	-26.04	20230623	2675	85.79	20220829	0.93	N	046210	500	160 억	112181	N	N	0	N	00	N
79	20230718	110455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5030	-170	5	-3.27	2042380725	400944	14.27	5220	5300	4900	6760	3640	5200	5093.65	0.35	0	36944	6733	5966	5543	4776	4353	5755	4565	161	1560	500	500	10	1	32136660	1616	71.86	5.10	12	1.25	70.00	986.00	6720	20230623	-25.15	2675	20220829	88.04	6720	-25.15	20230623	3005	67.39	20230608	6720	-25.15	20230623	2675	88.04	20220829	0.93	N	046210	500	160 억	112181	N	N	0	N	00	N
80	20230718	100450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	-180	5	-3.46	1754295475	343795	12.23	5220	5300	4900	6760	3640	5200	5102.44	0.35	0	42781	6733	5966	5543	4776	4353	5755	4565	161	1560	500	500	10	1	32136660	1613	71.71	5.09	12	1.07	70.00	986.00	6720	20230623	-25.30	2675	20220829	87.66	6720	-25.30	20230623	3005	67.05	20230608	6720	-25.30	20230623	2675	87.66	20220829	0.93	N	046210	500	160 억	112181	N	N	0	N	00	N
81	20230718	090451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	-20	5	-0.38	135364920	26193	0.93	5220	5220	5120	6760	3640	5200	5166.64	0.35	0	5366	6733	5966	5543	4776	4353	5755	4565	161	1560	500	500	10	1	32136660	1665	74.00	5.25	12	0.08	70.00	986.00	6720	20230623	-22.92	2675	20220829	93.64	6720	-22.92	20230623	3005	72.38	20230608	6720	-22.92	20230623	2675	93.64	20220829	0.93	N	046210	500	160 억	112181	N	N	0	N	00	N
82	20230717	160451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5200	-280	5	-5.11	15839048130	2803566	508.20	5830	6310	5120	7120	3840	5480	5650.34	0.88	0	-172030	5893	5686	5563	5356	5233	5625	5295	161	1640	500	500	10	1	32136660	1671	74.29	5.27	12	8.72	70.00	986.00	6720	20230623	-22.62	2675	20220829	94.39	6720	-22.62	20230623	3005	73.04	20230608	6720	-22.62	20230623	2675	94.39	20220829	0.93	N	046210	500	160 억	281745	N	N	27	N	00	N
83	20230717	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	-190	5	-3.47	15457789670	2730528	494.96	5830	6310	5120	7120	3840	5480	5661.81	0.88	0	-171447	5893	5686	5563	5356	5233	5625	5295	161	1640	500	500	10	1	32136660	1700	75.57	5.37	12	8.50	70.00	986.00	6720	20230623	-21.28	2675	20220829	97.76	6720	-21.28	20230623	3005	76.04	20230608	6720	-21.28	20230623	2675	97.76	20220829	0.93	N	046210	500	160 억	281745	N	N	27	N	00	N
84	20230717	140451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	-310	5	-5.66	14796588470	2605489	472.30	5830	6310	5120	7120	3840	5480	5679.83	0.88	0	-148355	5893	5686	5563	5356	5233	5625	5295	161	1640	500	500	10	1	32136660	1661	73.86	5.24	12	8.11	70.00	986.00	6720	20230623	-23.07	2675	20220829	93.27	6720	-23.07	20230623	3005	72.05	20230608	6720	-23.07	20230623	2675	93.27	20220829	0.93	N	046210	500	160 억	281745	N	N	27	N	00	N
85	20230717	130447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	-230	5	-4.20	13982509950	2448840	443.90	5830	6310	5250	7120	3840	5480	5710.86	0.88	0	-144961	5893	5686	5563	5356	5233	5625	5295	161	1640	500	500	10	1	32136660	1687	75.00	5.32	12	7.62	70.00	986.00	6720	20230623	-21.88	2675	20220829	96.26	6720	-21.88	20230623	3005	74.71	20230608	6720	-21.88	20230623	2675	96.26	20220829	0.93	N	046210	500	160 억	281745	N	N	27	N	00	N
86	20230717	120453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	-100	5	-1.82	13121128190	2286678	414.51	5830	6310	5280	7120	3840	5480	5739.29	0.88	0	-137618	5893	5686	5563	5356	5233	5625	5295	161	1640	500	500	10	1	32136660	1729	76.86	5.46	12	7.12	70.00	986.00	6720	20230623	-19.94	2675	20220829	101.12	6720	-19.94	20230623	3005	79.03	20230608	6720	-19.94	20230623	2675	101.12	20220829	0.93	N	046210	500	160 억	281745	N	N	27	N	00	N
87	20230717	110447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5400	-80	5	-1.46	12835597460	2233596	404.89	5830	6310	5280	7120	3840	5480	5747.89	0.88	0	-122194	5893	5686	5563	5356	5233	5625	5295	161	1640	500	500	10	1	32136660	1735	77.14	5.48	12	6.95	70.00	986.00	6720	20230623	-19.64	2675	20220829	101.87	6720	-19.64	20230623	3005	79.70	20230608	6720	-19.64	20230623	2675	101.87	20220829	0.93	N	046210	500	160 억	281745	N	N	27	N	00	N
88	20230717	100449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	-150	5	-2.74	12130773760	2102329	381.09	5830	6310	5280	7120	3840	5480	5771.64	0.88	0	-100399	5893	5686	5563	5356	5233	5625	5295	161	1640	500	500	10	1	32136660	1713	76.14	5.41	12	6.54	70.00	986.00	6720	20230623	-20.68	2675	20220829	99.25	6720	-20.68	20230623	3005	77.37	20230608	6720	-20.68	20230623	2675	99.25	20220829	0.93	N	046210	500	160 억	281745	N	N	27	N	00	N
89	20230717	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5790	310	2	5.66	6536565090	1096675	198.80	5830	6310	5600	7120	3840	5480	5965.07	0.88	0	-55508	5893	5686	5563	5356	5233	5625	5295	161	1640	500	500	10	1	32136660	1861	82.71	5.87	12	3.41	70.00	986.00	6720	20230623	-13.84	2675	20220829	116.45	6720	-13.84	20230623	3005	92.68	20230608	6720	-13.84	20230623	2675	116.45	20220829	0.93	N	046210	500	160 억	281745	N	N	27	N	00	N
90	20230714	160447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5480	-220	5	-3.86	3012326440	546092	110.47	5700	5770	5440	7410	3990	5700	5516.25	1.32	0	-142798	5926	5812	5586	5472	5246	5870	5530	161	1710	500	500	10	1	32136660	1761	78.29	5.56	12	1.70	70.00	986.00	6720	20230623	-18.45	2675	20220829	104.86	6720	-18.45	20230623	3005	82.36	20230608	6720	-18.45	20230623	2675	104.86	20220829	0.93	N	046210	500	160 억	424543	N	N	27	N	00	N
91	20230714	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5480	-220	5	-3.86	2756638270	499273	101.00	5700	5770	5450	7410	3990	5700	5521.26	1.32	0	-141442	5926	5812	5586	5472	5246	5870	5530	161	1710	500	500	10	1	32136660	1761	78.29	5.56	12	1.55	70.00	986.00	6720	20230623	-18.45	2675	20220829	104.86	6720	-18.45	20230623	3005	82.36	20230608	6720	-18.45	20230623	2675	104.86	20220829	0.93	N	046210	500	160 억	424543	N	N	25	N	00	N
92	20230714	140451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5490	-210	5	-3.68	2446493470	442560	89.53	5700	5770	5450	7410	3990	5700	5528.01	1.32	0	-118956	5926	5812	5586	5472	5246	5870	5530	161	1710	500	500	10	1	32136660	1764	78.43	5.57	12	1.38	70.00	986.00	6720	20230623	-18.30	2675	20220829	105.23	6720	-18.30	20230623	3005	82.70	20230608	6720	-18.30	20230623	2675	105.23	20220829	0.93	N	046210	500	160 억	424543	N	N	25	N	00	N
93	20230714	130445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5490	-210	5	-3.68	2132152920	385223	77.93	5700	5770	5450	7410	3990	5700	5534.81	1.32	0	-98659	5926	5812	5586	5472	5246	5870	5530	161	1710	500	500	10	1	32136660	1764	78.43	5.57	12	1.20	70.00	986.00	6720	20230623	-18.30	2675	20220829	105.23	6720	-18.30	20230623	3005	82.70	20230608	6720	-18.30	20230623	2675	105.23	20220829	0.93	N	046210	500	160 억	424543	N	N	25	N	00	N
94	20230714	120446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5520	-180	5	-3.16	1631472680	293972	59.47	5700	5770	5450	7410	3990	5700	5549.70	1.32	0	-69080	5926	5812	5586	5472	5246	5870	5530	161	1710	500	500	10	1	32136660	1774	78.86	5.60	12	0.91	70.00	986.00	6720	20230623	-17.86	2675	20220829	106.36	6720	-17.86	20230623	3005	83.69	20230608	6720	-17.86	20230623	2675	106.36	20220829	0.93	N	046210	500	160 억	424543	N	N	25	N	00	N
95	20230714	110449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5510	-190	5	-3.33	1387241060	249594	50.49	5700	5770	5450	7410	3990	5700	5557.93	1.32	0	-49488	5926	5812	5586	5472	5246	5870	5530	161	1710	500	500	10	1	32136660	1771	78.71	5.59	12	0.78	70.00	986.00	6720	20230623	-18.01	2675	20220829	105.98	6720	-18.01	20230623	3005	83.36	20230608	6720	-18.01	20230623	2675	105.98	20220829	0.93	N	046210	500	160 억	424543	N	N	25	N	00	N
96	20230714	100451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5510	-190	5	-3.33	1054473300	189064	38.25	5700	5770	5450	7410	3990	5700	5577.26	1.32	0	-39705	5926	5812	5586	5472	5246	5870	5530	161	1710	500	500	10	1	32136660	1771	78.71	5.59	12	0.59	70.00	986.00	6720	20230623	-18.01	2675	20220829	105.98	6720	-18.01	20230623	3005	83.36	20230608	6720	-18.01	20230623	2675	105.98	20220829	0.93	N	046210	500	160 억	424543	N	N	25	N	00	N
97	20230714	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	-120	5	-2.11	236671300	41894	8.47	5700	5770	5520	7410	3990	5700	5649.15	1.32	0	-14206	5926	5812	5586	5472	5246	5870	5530	161	1710	500	500	10	1	32136660	1793	79.71	5.66	12	0.13	70.00	986.00	6720	20230623	-16.96	2675	20220829	108.60	6720	-16.96	20230623	3005	85.69	20230608	6720	-16.96	20230623	2675	108.60	20220829	0.93	N	046210	500	160 억	424543	N	N	25	N	00	N
98	20230713	160446	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5700	160	2	2.89	2702943210	486917	82.74	5540	5700	5360	7200	3880	5540	5547.78	1.36	0	-11963	5886	5712	5616	5442	5346	5665	5395	161	1660	500	500	10	1	32136660	1832	81.43	5.78	12	1.52	70.00	986.00	6720	20230623	-15.18	2675	20220829	113.08	6720	-15.18	20230623	3005	89.68	20230608	6720	-15.18	20230623	2675	113.08	20220829	0.93	N	046210	500	160 억	436506	N	N	25	N	01	N
99	20230713	150442	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5510	-30	5	-0.54	1907770780	346197	58.83	5540	5640	5360	7200	3880	5540	5510.65	1.36	0	-6756	5886	5712	5616	5442	5346	5665	5395	161	1660	500	500	10	1	32136660	1771	78.71	5.59	12	1.08	70.00	986.00	6720	20230623	-18.01	2675	20220829	105.98	6720	-18.01	20230623	3005	83.36	20230608	6720	-18.01	20230623	2675	105.98	20220829	0.93	N	046210	500	160 억	436506	N	N	106	N	01	N
100	20230713	140443	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5440	-100	5	-1.81	1757685310	318835	54.18	5540	5640	5360	7200	3880	5540	5512.84	1.36	0	-4974	5886	5712	5616	5442	5346	5665	5395	161	1660	500	500	10	1	32136660	1748	77.71	5.52	12	0.99	70.00	986.00	6720	20230623	-19.05	2675	20220829	103.36	6720	-19.05	20230623	3005	81.03	20230608	6720	-19.05	20230623	2675	103.36	20220829	0.93	N	046210	500	160 억	436506	N	N	106	N	01	N
101	20230713	130445	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5480	-60	5	-1.08	1508259660	273308	46.44	5540	5640	5360	7200	3880	5540	5518.53	1.36	0	-1486	5886	5712	5616	5442	5346	5665	5395	161	1660	500	500	10	1	32136660	1761	78.29	5.56	12	0.85	70.00	986.00	6720	20230623	-18.45	2675	20220829	104.86	6720	-18.45	20230623	3005	82.36	20230608	6720	-18.45	20230623	2675	104.86	20220829	0.93	N	046210	500	160 억	436506	N	N	106	N	01	N
102	20230713	120441	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	10	2	0.18	1396077990	252956	42.99	5540	5640	5360	7200	3880	5540	5519.05	1.36	0	507	5886	5712	5616	5442	5346	5665	5395	161	1660	500	500	10	1	32136660	1784	79.29	5.63	12	0.79	70.00	986.00	6720	20230623	-17.41	2675	20220829	107.48	6720	-17.41	20230623	3005	84.69	20230608	6720	-17.41	20230623	2675	107.48	20220829	0.93	N	046210	500	160 억	436506	N	N	106	N	01	N
103	20230713	110445	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5630	90	2	1.62	1212323990	219977	37.38	5540	5640	5360	7200	3880	5540	5511.14	1.36	0	6412	5886	5712	5616	5442	5346	5665	5395	161	1660	500	500	10	1	32136660	1809	80.43	5.71	12	0.68	70.00	986.00	6720	20230623	-16.22	2675	20220829	110.47	6720	-16.22	20230623	3005	87.35	20230608	6720	-16.22	20230623	2675	110.47	20220829	0.93	N	046210	500	160 억	436506	N	N	106	N	01	N
104	20230713	100444	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5530	-10	5	-0.18	849248430	155015	26.34	5540	5580	5360	7200	3880	5540	5478.49	1.36	0	21176	5886	5712	5616	5442	5346	5665	5395	161	1660	500	500	10	1	32136660	1777	79.00	5.61	12	0.48	70.00	986.00	6720	20230623	-17.71	2675	20220829	106.73	6720	-17.71	20230623	3005	84.03	20230608	6720	-17.71	20230623	2675	106.73	20220829	0.93	N	046210	500	160 억	436506	N	N	106	N	01	N
105	20230713	090404	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5530	-10	5	-0.18	123375830	22382	3.80	5540	5580	5470	7200	3880	5540	5512.28	1.36	0	-1787	5886	5712	5616	5442	5346	5665	5395	161	1660	500	500	10	1	32136660	1777	79.00	5.61	12	0.07	70.00	986.00	6720	20230623	-17.71	2675	20220829	106.73	6720	-17.71	20230623	3005	84.03	20230608	6720	-17.71	20230623	2675	106.73	20220829	0.93	N	046210	500	160 억	436506	N	N	106	N	01	N
106	20230712	160441	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	-270	5	-4.65	3259974170	579344	82.99	5720	5790	5520	7550	4070	5810	5627.13	1.62	0	-83501	5970	5890	5770	5690	5570	5930	5730	161	1740	500	0	10	1	32136660	1780	79.14	5.62	12	1.80	70.00	986.00	6720	20230623	-17.56	2675	20220829	107.10	6720	-17.56	20230623	3005	84.36	20230608	6720	-17.56	20230623	2675	107.10	20220829	0.96	N	046210	500	160 억	519942	N	N	106	N	02	N
107	20230712	150439	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5640	-170	5	-2.93	2972051740	527573	75.57	5720	5790	5520	7550	4070	5810	5633.44	1.62	0	-82825	5970	5890	5770	5690	5570	5930	5730	161	1740	500	0	10	1	32136660	1813	80.57	5.72	12	1.64	70.00	986.00	6720	20230623	-16.07	2675	20220829	110.84	6720	-16.07	20230623	3005	87.69	20230608	6720	-16.07	20230623	2675	110.84	20220829	0.96	N	046210	500	160 억	519942	N	N	20	N	02	N
108	20230712	140437	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5660	-150	5	-2.58	2537726880	450422	64.52	5720	5790	5520	7550	4070	5810	5634.11	1.62	0	-73298	5970	5890	5770	5690	5570	5930	5730	161	1740	500	0	10	1	32136660	1819	80.86	5.74	12	1.40	70.00	986.00	6720	20230623	-15.77	2675	20220829	111.59	6720	-15.77	20230623	3005	88.35	20230608	6720	-15.77	20230623	2675	111.59	20220829	0.96	N	046210	500	160 억	519942	N	N	20	N	02	N
109	20230712	130440	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5650	-160	5	-2.75	2306568620	409373	58.64	5720	5790	5520	7550	4070	5810	5634.39	1.62	0	-67077	5970	5890	5770	5690	5570	5930	5730	161	1740	500	0	10	1	32136660	1816	80.71	5.73	12	1.27	70.00	986.00	6720	20230623	-15.92	2675	20220829	111.21	6720	-15.92	20230623	3005	88.02	20230608	6720	-15.92	20230623	2675	111.21	20220829	0.96	N	046210	500	160 억	519942	N	N	20	N	02	N
110	20230712	120440	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5610	-200	5	-3.44	2035716860	361406	51.77	5720	5790	5520	7550	4070	5810	5632.77	1.62	0	-59721	5970	5890	5770	5690	5570	5930	5730	161	1740	500	0	10	1	32136660	1803	80.14	5.69	12	1.12	70.00	986.00	6720	20230623	-16.52	2675	20220829	109.72	6720	-16.52	20230623	3005	86.69	20230608	6720	-16.52	20230623	2675	109.72	20220829	0.96	N	046210	500	160 억	519942	N	N	20	N	02	N
111	20230712	110439	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5560	-250	5	-4.30	1779337330	315372	45.18	5720	5790	5520	7550	4070	5810	5642.03	1.62	0	-45887	5970	5890	5770	5690	5570	5930	5730	161	1740	500	0	10	1	32136660	1787	79.43	5.64	12	0.98	70.00	986.00	6720	20230623	-17.26	2675	20220829	107.85	6720	-17.26	20230623	3005	85.02	20230608	6720	-17.26	20230623	2675	107.85	20220829	0.96	N	046210	500	160 억	519942	N	N	20	N	02	N
112	20230712	100442	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	-190	5	-3.27	1237120100	218082	31.24	5720	5790	5600	7550	4070	5810	5672.73	1.62	0	-20867	5970	5890	5770	5690	5570	5930	5730	161	1740	500	0	10	1	32136660	1806	80.29	5.70	12	0.68	70.00	986.00	6720	20230623	-16.37	2675	20220829	110.09	6720	-16.37	20230623	3005	87.02	20230608	6720	-16.37	20230623	2675	110.09	20220829	0.96	N	046210	500	160 억	519942	N	N	20	N	02	N
113	20230712	090441	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5770	-40	5	-0.69	159000990	27748	3.97	5720	5770	5710	7550	4070	5810	5730.18	1.62	0	650	5970	5890	5770	5690	5570	5930	5730	161	1740	500	0	10	1	32136660	1854	82.43	5.85	12	0.09	70.00	986.00	6720	20230623	-14.14	2675	20220829	115.70	6720	-14.14	20230623	3005	92.01	20230608	6720	-14.14	20230623	2675	115.70	20220829	0.96	N	046210	500	160 억	519942	N	N	20	N	02	N
114	20230711	160434	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5810	80	2	1.40	3903991300	676360	76.27	5750	5850	5650	7440	4020	5730	5771.44	1.60	0	3217	6136	5932	5626	5422	5116	6035	5525	161	1710	500	0	10	1	32136660	1867	83.00	5.89	12	2.10	70.00	986.00	6720	20230623	-13.54	2675	20220829	117.20	6720	-13.54	20230623	3005	93.34	20230608	6720	-13.54	20230623	2675	117.20	20220829	0.96	N	046210	500	160 억	514425	N	N	20	N	02	N
115	20230711	150434	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5810	80	2	1.40	3488709330	604907	68.22	5750	5850	5650	7440	4020	5730	5767.35	1.60	0	2571	6136	5932	5626	5422	5116	6035	5525	161	1710	500	0	10	1	32136660	1867	83.00	5.89	12	1.88	70.00	986.00	6720	20230623	-13.54	2675	20220829	117.20	6720	-13.54	20230623	3005	93.34	20230608	6720	-13.54	20230623	2675	117.20	20220829	0.96	N	046210	500	160 억	514425	N	N	80	N	02	N
116	20230711	140432	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5740	10	2	0.17	3082478620	534596	60.29	5750	5850	5650	7440	4020	5730	5766.00	1.60	0	6187	6136	5932	5626	5422	5116	6035	5525	161	1710	500	0	10	1	32136660	1845	82.00	5.82	12	1.66	70.00	986.00	6720	20230623	-14.58	2675	20220829	114.58	6720	-14.58	20230623	3005	91.01	20230608	6720	-14.58	20230623	2675	114.58	20220829	0.96	N	046210	500	160 억	514425	N	N	80	N	02	N
117	20230711	130426	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5780	50	2	0.87	2426506170	420649	47.44	5750	5850	5650	7440	4020	5730	5768.48	1.60	0	3496	6136	5932	5626	5422	5116	6035	5525	161	1710	500	0	10	1	32136660	1857	82.57	5.86	12	1.31	70.00	986.00	6720	20230623	-13.99	2675	20220829	116.07	6720	-13.99	20230623	3005	92.35	20230608	6720	-13.99	20230623	2675	116.07	20220829	0.96	N	046210	500	160 억	514425	N	N	80	N	02	N
118	20230711	120437	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5820	90	2	1.57	2159923150	374526	42.24	5750	5850	5650	7440	4020	5730	5767.08	1.60	0	3310	6136	5932	5626	5422	5116	6035	5525	161	1710	500	0	10	1	32136660	1870	83.14	5.90	12	1.17	70.00	986.00	6720	20230623	-13.39	2675	20220829	117.57	6720	-13.39	20230623	3005	93.68	20230608	6720	-13.39	20230623	2675	117.57	20220829	0.96	N	046210	500	160 억	514425	N	N	80	N	02	N
119	20230711	110439	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5800	70	2	1.22	1921976480	333345	37.59	5750	5850	5650	7440	4020	5730	5765.73	1.60	0	-2992	6136	5932	5626	5422	5116	6035	5525	161	1710	500	0	10	1	32136660	1864	82.86	5.88	12	1.04	70.00	986.00	6720	20230623	-13.69	2675	20220829	116.82	6720	-13.69	20230623	3005	93.01	20230608	6720	-13.69	20230623	2675	116.82	20220829	0.96	N	046210	500	160 억	514425	N	N	80	N	02	N
120	20230711	100436	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5760	30	2	0.52	1317728290	229157	25.84	5750	5850	5650	7440	4020	5730	5750.33	1.60	0	-12945	6136	5932	5626	5422	5116	6035	5525	161	1710	500	0	10	1	32136660	1851	82.29	5.84	12	0.71	70.00	986.00	6720	20230623	-14.29	2675	20220829	115.33	6720	-14.29	20230623	3005	91.68	20230608	6720	-14.29	20230623	2675	115.33	20220829	0.96	N	046210	500	160 억	514425	N	N	80	N	02	N
121	20230711	090436	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5690	-40	5	-0.70	318464370	55287	6.23	5750	5820	5660	7440	4020	5730	5760.20	1.60	0	-6385	6136	5932	5626	5422	5116	6035	5525	161	1710	500	0	10	1	32136660	1829	81.29	5.77	12	0.17	70.00	986.00	6720	20230623	-15.33	2675	20220829	112.71	6720	-15.33	20230623	3005	89.35	20230608	6720	-15.33	20230623	2675	112.71	20220829	0.96	N	046210	500	160 억	514425	N	N	80	N	02	N
122	20230710	160434	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5730	210	2	3.80	4923880580	868645	153.03	5470	5830	5320	7170	3870	5520	5668.44	1.38	0	72404	5746	5632	5566	5452	5386	5600	5420	161	1650	500	0	10	1	32136660	1841	81.86	5.81	12	2.70	70.00	986.00	6720	20230623	-14.73	2675	20220829	114.21	6720	-14.73	20230623	3005	90.68	20230608	6720	-14.73	20230623	2675	114.21	20220829	0.96	N	046210	500	160 억	444384	N	N	80	N	02	N
123	20230710	150432	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5740	220	2	3.99	4641906060	819509	144.37	5470	5830	5320	7170	3870	5520	5664.25	1.38	0	72731	5746	5632	5566	5452	5386	5600	5420	161	1650	500	0	10	1	32136660	1845	82.00	5.82	12	2.55	70.00	986.00	6720	20230623	-14.58	2675	20220829	114.58	6720	-14.58	20230623	3005	91.01	20230608	6720	-14.58	20230623	2675	114.58	20220829	0.96	N	046210	500	160 억	444384	N	N	121	N	02	N
124	20230710	140430	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5690	170	2	3.08	4139384870	731484	128.87	5470	5830	5320	7170	3870	5520	5658.89	1.38	0	73666	5746	5632	5566	5452	5386	5600	5420	161	1650	500	0	10	1	32136660	1829	81.29	5.77	12	2.28	70.00	986.00	6720	20230623	-15.33	2675	20220829	112.71	6720	-15.33	20230623	3005	89.35	20230608	6720	-15.33	20230623	2675	112.71	20220829	0.96	N	046210	500	160 억	444384	N	N	121	N	02	N
125	20230710	130426	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5690	170	2	3.08	2656850190	473330	83.39	5470	5750	5320	7170	3870	5520	5613.10	1.38	0	57173	5746	5632	5566	5452	5386	5600	5420	161	1650	500	0	10	1	32136660	1829	81.29	5.77	12	1.47	70.00	986.00	6720	20230623	-15.33	2675	20220829	112.71	6720	-15.33	20230623	3005	89.35	20230608	6720	-15.33	20230623	2675	112.71	20220829	0.96	N	046210	500	160 억	444384	N	N	121	N	02	N
126	20230710	120434	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	150	2	2.72	2270483760	405539	71.44	5470	5750	5320	7170	3870	5520	5598.68	1.38	0	51286	5746	5632	5566	5452	5386	5600	5420	161	1650	500	0	10	1	32136660	1822	81.00	5.75	12	1.26	70.00	986.00	6720	20230623	-15.62	2675	20220829	111.96	6720	-15.62	20230623	3005	88.69	20230608	6720	-15.62	20230623	2675	111.96	20220829	0.96	N	046210	500	160 억	444384	N	N	121	N	02	N
127	20230710	110435	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	100	2	1.81	2108217520	376724	66.37	5470	5750	5320	7170	3870	5520	5596.19	1.38	0	47565	5746	5632	5566	5452	5386	5600	5420	161	1650	500	0	10	1	32136660	1806	80.29	5.70	12	1.17	70.00	986.00	6720	20230623	-16.37	2675	20220829	110.09	6720	-16.37	20230623	3005	87.02	20230608	6720	-16.37	20230623	2675	110.09	20220829	0.96	N	046210	500	160 억	444384	N	N	121	N	02	N
128	20230710	100435	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5640	120	2	2.17	1492499250	268307	47.27	5470	5750	5320	7170	3870	5520	5562.66	1.38	0	24351	5746	5632	5566	5452	5386	5600	5420	161	1650	500	0	10	1	32136660	1813	80.57	5.72	12	0.83	70.00	986.00	6720	20230623	-16.07	2675	20220829	110.84	6720	-16.07	20230623	3005	87.69	20230608	6720	-16.07	20230623	2675	110.84	20220829	0.96	N	046210	500	160 억	444384	N	N	121	N	02	N
129	20230710	090431	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5410	-110	5	-1.99	168052650	31005	5.46	5470	5470	5390	7170	3870	5520	5420.18	1.38	0	2405	5746	5632	5566	5452	5386	5600	5420	161	1650	500	0	10	1	32136660	1739	77.29	5.49	12	0.10	70.00	986.00	6720	20230623	-19.49	2675	20220829	102.24	6720	-19.49	20230623	3005	80.03	20230608	6720	-19.49	20230623	2675	102.24	20220829	0.96	N	046210	500	160 억	444384	N	N	121	N	02	N
130	20230707	160428	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5520	-100	5	-1.78	3128962720	561995	101.51	5570	5680	5500	7300	3940	5620	5567.61	1.54	0	-50601	5853	5736	5503	5386	5153	5795	5445	161	1680	500	0	10	1	32136660	1774	78.86	5.60	12	1.75	70.00	986.00	6720	20230623	-17.86	2675	20220829	106.36	6720	-17.86	20230623	3005	83.69	20230608	6720	-17.86	20230623	2675	106.36	20220829	0.96	N	046210	500	160 억	494985	N	N	121	N	02	N
131	20230707	150430	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	-80	5	-1.42	2981229140	535308	96.69	5570	5680	5500	7300	3940	5620	5569.18	1.54	0	-47415	5853	5736	5503	5386	5153	5795	5445	161	1680	500	0	10	1	32136660	1780	79.14	5.62	12	1.67	70.00	986.00	6720	20230623	-17.56	2675	20220829	107.10	6720	-17.56	20230623	3005	84.36	20230608	6720	-17.56	20230623	2675	107.10	20220829	0.96	N	046210	500	160 억	494985	N	N	31	N	02	N
132	20230707	140437	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	-70	5	-1.25	2631035190	472025	85.26	5570	5680	5500	7300	3940	5620	5573.92	1.54	0	-30350	5853	5736	5503	5386	5153	5795	5445	161	1680	500	0	10	1	32136660	1784	79.29	5.63	12	1.47	70.00	986.00	6720	20230623	-17.41	2675	20220829	107.48	6720	-17.41	20230623	3005	84.69	20230608	6720	-17.41	20230623	2675	107.48	20220829	0.96	N	046210	500	160 억	494985	N	N	31	N	02	N
133	20230707	130433	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	-70	5	-1.25	2423914260	434631	78.50	5570	5680	5500	7300	3940	5620	5576.94	1.54	0	-24325	5853	5736	5503	5386	5153	5795	5445	161	1680	500	0	10	1	32136660	1784	79.29	5.63	12	1.35	70.00	986.00	6720	20230623	-17.41	2675	20220829	107.48	6720	-17.41	20230623	3005	84.69	20230608	6720	-17.41	20230623	2675	107.48	20220829	0.96	N	046210	500	160 억	494985	N	N	31	N	02	N
134	20230707	120433	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	-70	5	-1.25	2236689210	400851	72.40	5570	5680	5500	7300	3940	5620	5579.84	1.54	0	-9615	5853	5736	5503	5386	5153	5795	5445	161	1680	500	0	10	1	32136660	1784	79.29	5.63	12	1.25	70.00	986.00	6720	20230623	-17.41	2675	20220829	107.48	6720	-17.41	20230623	3005	84.69	20230608	6720	-17.41	20230623	2675	107.48	20220829	0.96	N	046210	500	160 억	494985	N	N	31	N	02	N
135	20230707	110433	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	-40	5	-0.71	1592303660	285091	51.49	5570	5680	5510	7300	3940	5620	5585.23	1.54	0	75	5853	5736	5503	5386	5153	5795	5445	161	1680	500	0	10	1	32136660	1793	79.71	5.66	12	0.89	70.00	986.00	6720	20230623	-16.96	2675	20220829	108.60	6720	-16.96	20230623	3005	85.69	20230608	6720	-16.96	20230623	2675	108.60	20220829	0.96	N	046210	500	160 억	494985	N	N	31	N	02	N
136	20230707	100430	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	-80	5	-1.42	858282940	154146	27.84	5570	5650	5510	7300	3940	5620	5567.95	1.54	0	13877	5853	5736	5503	5386	5153	5795	5445	161	1680	500	0	10	1	32136660	1780	79.14	5.62	12	0.48	70.00	986.00	6720	20230623	-17.56	2675	20220829	107.10	6720	-17.56	20230623	3005	84.36	20230608	6720	-17.56	20230623	2675	107.10	20220829	0.96	N	046210	500	160 억	494985	N	N	31	N	02	N
137	20230707	090429	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5590	-30	5	-0.53	178431640	31976	5.78	5570	5650	5540	7300	3940	5620	5580.05	1.54	0	11521	5853	5736	5503	5386	5153	5795	5445	161	1680	500	0	10	1	32136660	1796	79.86	5.67	12	0.10	70.00	986.00	6720	20230623	-16.82	2675	20220829	108.97	6720	-16.82	20230623	3005	86.02	20230608	6720	-16.82	20230623	2675	108.97	20220829	0.96	N	046210	500	160 억	494985	N	N	31	N	02	N
138	20230706	160429	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	110	2	2.00	2909355830	538219	86.20	5510	5620	5270	7160	3860	5510	5404.24	1.52	0	5617	5876	5692	5556	5372	5236	5785	5465	161	1650	500	0	10	1	32136660	1806	80.29	5.70	12	1.67	70.00	986.00	6720	20230623	-16.37	2675	20220829	110.09	6720	-16.37	20230623	3005	87.02	20230608	6720	-16.37	20230623	2675	110.09	20220829	0.96	N	046210	500	160 억	489282	N	N	31	N	02	N
139	20230706	150430	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5510	0	3	0.00	2394615640	445870	71.41	5510	5590	5270	7160	3860	5510	5370.66	1.52	0	3815	5876	5692	5556	5372	5236	5785	5465	161	1650	500	0	10	1	32136660	1771	78.71	5.59	12	1.39	70.00	986.00	6720	20230623	-18.01	2675	20220829	105.98	6720	-18.01	20230623	3005	83.36	20230608	6720	-18.01	20230623	2675	105.98	20220829	0.96	N	046210	500	160 억	489282	N	N	0	N	02	N
140	20230706	140430	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5340	-170	5	-3.09	1929687680	361355	57.88	5510	5520	5270	7160	3860	5510	5340.14	1.52	0	-2861	5876	5692	5556	5372	5236	5785	5465	161	1650	500	0	10	1	32136660	1716	76.29	5.42	12	1.12	70.00	986.00	6720	20230623	-20.54	2675	20220829	99.63	6720	-20.54	20230623	3005	77.70	20230608	6720	-20.54	20230623	2675	99.63	20220829	0.96	N	046210	500	160 억	489282	N	N	0	N	02	N
141	20230706	130429	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	-180	5	-3.27	1633714340	305844	48.98	5510	5520	5270	7160	3860	5510	5341.66	1.52	0	-4809	5876	5692	5556	5372	5236	5785	5465	161	1650	500	0	10	1	32136660	1713	76.14	5.41	12	0.95	70.00	986.00	6720	20230623	-20.68	2675	20220829	99.25	6720	-20.68	20230623	3005	77.37	20230608	6720	-20.68	20230623	2675	99.25	20220829	0.96	N	046210	500	160 억	489282	N	N	0	N	02	N
142	20230706	120429	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	-160	5	-2.90	1417907410	265299	42.49	5510	5520	5270	7160	3860	5510	5344.56	1.52	0	-10378	5876	5692	5556	5372	5236	5785	5465	161	1650	500	0	10	1	32136660	1719	76.43	5.43	12	0.83	70.00	986.00	6720	20230623	-20.39	2675	20220829	100.00	6720	-20.39	20230623	3005	78.04	20230608	6720	-20.39	20230623	2675	100.00	20220829	0.96	N	046210	500	160 억	489282	N	N	0	N	02	N
143	20230706	110432	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5350	-160	5	-2.90	1307132400	244589	39.17	5510	5520	5270	7160	3860	5510	5344.20	1.52	0	-8388	5876	5692	5556	5372	5236	5785	5465	161	1650	500	0	10	1	32136660	1719	76.43	5.43	12	0.76	70.00	986.00	6720	20230623	-20.39	2675	20220829	100.00	6720	-20.39	20230623	3005	78.04	20230608	6720	-20.39	20230623	2675	100.00	20220829	0.96	N	046210	500	160 억	489282	N	N	0	N	02	N
144	20230706	100429	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5360	-150	5	-2.72	967354860	180898	28.97	5510	5520	5270	7160	3860	5510	5347.52	1.52	0	-8508	5876	5692	5556	5372	5236	5785	5465	161	1650	500	0	10	1	32136660	1723	76.57	5.44	12	0.56	70.00	986.00	6720	20230623	-20.24	2675	20220829	100.37	6720	-20.24	20230623	3005	78.37	20230608	6720	-20.24	20230623	2675	100.37	20220829	0.96	N	046210	500	160 억	489282	N	N	0	N	02	N
145	20230706	090429	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5410	-100	5	-1.81	100487830	18437	2.95	5510	5520	5390	7160	3860	5510	5450.34	1.52	0	501	5876	5692	5556	5372	5236	5785	5465	161	1650	500	0	10	1	32136660	1739	77.29	5.49	12	0.06	70.00	986.00	6720	20230623	-19.49	2675	20220829	102.24	6720	-19.49	20230623	3005	80.03	20230608	6720	-19.49	20230623	2675	102.24	20220829	0.96	N	046210	500	160 억	489282	N	N	0	N	02	N
146	20230705	160427	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5510	-20	5	-0.36	3455569630	622300	76.78	5470	5740	5420	7180	3880	5530	5553.20	1.39	0	44084	5830	5680	5380	5230	4930	5755	5305	161	1650	500	0	10	1	32136660	1771	78.71	5.59	12	1.94	70.00	986.00	6720	20230623	-18.01	2675	20220829	105.98	6720	-18.01	20230623	3005	83.36	20230608	6720	-18.01	20230623	2675	105.98	20220829	0.96	N	046210	500	160 억	445198	N	N	60	N	02	N
147	20230705	150427	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5520	-10	5	-0.18	3321417830	597937	73.77	5470	5740	5420	7180	3880	5530	5554.99	1.39	0	42722	5830	5680	5380	5230	4930	5755	5305	161	1650	500	0	10	1	32136660	1774	78.86	5.60	12	1.86	70.00	986.00	6720	20230623	-17.86	2675	20220829	106.36	6720	-17.86	20230623	3005	83.69	20230608	6720	-17.86	20230623	2675	106.36	20220829	0.96	N	046210	500	160 억	445198	N	N	60	N	02	N
148	20230705	140422	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5530	0	3	0.00	3050767050	549025	67.74	5470	5740	5420	7180	3880	5530	5556.92	1.39	0	37011	5830	5680	5380	5230	4930	5755	5305	161	1650	500	0	10	1	32136660	1777	79.00	5.61	12	1.71	70.00	986.00	6720	20230623	-17.71	2675	20220829	106.73	6720	-17.71	20230623	3005	84.03	20230608	6720	-17.71	20230623	2675	106.73	20220829	0.96	N	046210	500	160 억	445198	N	N	60	N	02	N
149	20230705	130422	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5560	30	2	0.54	2846608730	512118	63.18	5470	5740	5420	7180	3880	5530	5558.76	1.39	0	45921	5830	5680	5380	5230	4930	5755	5305	161	1650	500	0	10	1	32136660	1787	79.43	5.64	12	1.59	70.00	986.00	6720	20230623	-17.26	2675	20220829	107.85	6720	-17.26	20230623	3005	85.02	20230608	6720	-17.26	20230623	2675	107.85	20220829	0.96	N	046210	500	160 억	445198	N	N	60	N	02	N
150	20230705	120422	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	50	2	0.90	2654660780	477524	58.92	5470	5740	5420	7180	3880	5530	5559.50	1.39	0	44164	5830	5680	5380	5230	4930	5755	5305	161	1650	500	0	10	1	32136660	1793	79.71	5.66	12	1.49	70.00	986.00	6720	20230623	-16.96	2675	20220829	108.60	6720	-16.96	20230623	3005	85.69	20230608	6720	-16.96	20230623	2675	108.60	20220829	0.96	N	046210	500	160 억	445198	N	N	60	N	02	N
151	20230705	110426	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	10	2	0.18	2472771040	444839	54.88	5470	5740	5420	7180	3880	5530	5559.10	1.39	0	45455	5830	5680	5380	5230	4930	5755	5305	161	1650	500	0	10	1	32136660	1780	79.14	5.62	12	1.38	70.00	986.00	6720	20230623	-17.56	2675	20220829	107.10	6720	-17.56	20230623	3005	84.36	20230608	6720	-17.56	20230623	2675	107.10	20220829	0.96	N	046210	500	160 억	445198	N	N	60	N	02	N
152	20230705	100424	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5480	-50	5	-0.90	1859819700	333461	41.14	5470	5740	5420	7180	3880	5530	5577.98	1.39	0	28477	5830	5680	5380	5230	4930	5755	5305	161	1650	500	0	10	1	32136660	1761	78.29	5.56	12	1.04	70.00	986.00	6720	20230623	-18.45	2675	20220829	104.86	6720	-18.45	20230623	3005	82.36	20230608	6720	-18.45	20230623	2675	104.86	20220829	0.96	N	046210	500	160 억	445198	N	N	60	N	02	N
153	20230705	090423	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5520	-10	5	-0.18	180766810	32845	4.05	5470	5560	5420	7180	3880	5530	5499.37	1.39	0	3351	5830	5680	5380	5230	4930	5755	5305	161	1650	500	0	10	1	32136660	1774	78.86	5.60	12	0.10	70.00	986.00	6720	20230623	-17.86	2675	20220829	106.36	6720	-17.86	20230623	3005	83.69	20230608	6720	-17.86	20230623	2675	106.36	20220829	0.96	N	046210	500	160 억	445198	N	N	60	N	02	N
154	20230704	160423	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5530	160	2	2.98	4274644450	807592	203.06	5270	5530	5080	6980	3760	5370	5292.73	1.26	0	39376	5636	5502	5316	5182	4996	5530	5210	161	1610	500	0	10	1	32136660	1777	79.00	5.61	12	2.51	70.00	986.00	6720	20230623	-17.71	2675	20220829	106.73	6720	-17.71	20230623	3005	84.03	20230608	6720	-17.71	20230623	2675	106.73	20220829	0.98	N	046210	500	160 억	405789	N	N	60	N	02	N
155	20230704	150418	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5490	120	2	2.23	3810143700	723328	181.88	5270	5530	5080	6980	3760	5370	5267.52	1.26	0	40776	5636	5502	5316	5182	4996	5530	5210	161	1610	500	0	10	1	32136660	1764	78.43	5.57	12	2.25	70.00	986.00	6720	20230623	-18.30	2675	20220829	105.23	6720	-18.30	20230623	3005	82.70	20230608	6720	-18.30	20230623	2675	105.23	20220829	0.98	N	046210	500	160 억	405789	N	N	14	N	02	N
156	20230704	140422	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5360	-10	5	-0.19	2966801130	568777	143.02	5270	5420	5080	6980	3760	5370	5216.11	1.26	0	38287	5636	5502	5316	5182	4996	5530	5210	161	1610	500	0	10	1	32136660	1723	76.57	5.44	12	1.77	70.00	986.00	6720	20230623	-20.24	2675	20220829	100.37	6720	-20.24	20230623	3005	78.37	20230608	6720	-20.24	20230623	2675	100.37	20220829	0.98	N	046210	500	160 억	405789	N	N	14	N	02	N
157	20230704	130416	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5300	-70	5	-1.30	2645175060	508844	127.95	5270	5380	5080	6980	3760	5370	5198.40	1.26	0	38529	5636	5502	5316	5182	4996	5530	5210	161	1610	500	0	10	1	32136660	1703	75.71	5.38	12	1.58	70.00	986.00	6720	20230623	-21.13	2675	20220829	98.13	6720	-21.13	20230623	3005	76.37	20230608	6720	-21.13	20230623	2675	98.13	20220829	0.98	N	046210	500	160 억	405789	N	N	14	N	02	N
158	20230704	120419	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5320	-50	5	-0.93	2388538070	460603	115.82	5270	5340	5080	6980	3760	5370	5185.68	1.26	0	37380	5636	5502	5316	5182	4996	5530	5210	161	1610	500	0	10	1	32136660	1710	76.00	5.40	12	1.43	70.00	986.00	6720	20230623	-20.83	2675	20220829	98.88	6720	-20.83	20230623	3005	77.04	20230608	6720	-20.83	20230623	2675	98.88	20220829	0.98	N	046210	500	160 억	405789	N	N	14	N	02	N
159	20230704	110415	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5190	-180	5	-3.35	2099776810	405657	102.00	5270	5330	5080	6980	3760	5370	5176.24	1.26	0	32945	5636	5502	5316	5182	4996	5530	5210	161	1610	500	0	10	1	32136660	1668	74.14	5.26	12	1.26	70.00	986.00	6720	20230623	-22.77	2675	20220829	94.02	6720	-22.77	20230623	3005	72.71	20230608	6720	-22.77	20230623	2675	94.02	20220829	0.98	N	046210	500	160 억	405789	N	N	14	N	02	N
160	20230704	100414	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	-240	5	-4.47	1713720450	330841	83.19	5270	5330	5080	6980	3760	5370	5179.89	1.26	0	26070	5636	5502	5316	5182	4996	5530	5210	161	1610	500	0	10	1	32136660	1649	73.29	5.20	12	1.03	70.00	986.00	6720	20230623	-23.66	2675	20220829	91.78	6720	-23.66	20230623	3005	70.72	20230608	6720	-23.66	20230623	2675	91.78	20220829	0.98	N	046210	500	160 억	405789	N	N	14	N	02	N
161	20230704	090415	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	-140	5	-2.61	211065670	40215	10.11	5270	5300	5200	6980	3760	5370	5248.43	1.26	0	10329	5636	5502	5316	5182	4996	5530	5210	161	1610	500	0	10	1	32136660	1681	74.71	5.30	12	0.13	70.00	986.00	6720	20230623	-22.17	2675	20220829	95.51	6720	-22.17	20230623	3005	74.04	20230608	6720	-22.17	20230623	2675	95.51	20220829	0.98	N	046210	500	160 억	405789	N	N	14	N	02	N
162	20230703	160411	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	0	3	0.00	2093170280	392370	29.72	5370	5450	5130	6980	3760	5370	5334.48	1.17	0	30600	5850	5610	5280	5040	4710	5730	5160	161	1610	500	0	10	1	32136660	1726	76.71	5.45	12	1.22	70.00	986.00	6720	20230623	-20.09	2675	20220829	100.75	6720	-20.09	20230623	3005	78.70	20230608	6720	-20.09	20230623	2675	100.75	20220829	1.00	N	046210	500	160 억	375184	N	N	14	N	02	N
163	20230703	150414	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	-80	5	-1.49	1948263380	365251	27.66	5370	5450	5130	6980	3760	5370	5333.89	1.17	0	31640	5850	5610	5280	5040	4710	5730	5160	161	1610	500	0	10	1	32136660	1700	75.57	5.37	12	1.14	70.00	986.00	6720	20230623	-21.28	2675	20220829	97.76	6720	-21.28	20230623	3005	76.04	20230608	6720	-21.28	20230623	2675	97.76	20220829	1.00	N	046210	500	160 억	375184	N	N	69	N	02	N
164	20230703	140413	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5300	-70	5	-1.30	1782638240	334095	25.30	5370	5450	5130	6980	3760	5370	5335.57	1.17	0	28169	5850	5610	5280	5040	4710	5730	5160	161	1610	500	0	10	1	32136660	1703	75.71	5.38	12	1.04	70.00	986.00	6720	20230623	-21.13	2675	20220829	98.13	6720	-21.13	20230623	3005	76.37	20230608	6720	-21.13	20230623	2675	98.13	20220829	1.00	N	046210	500	160 억	375184	N	N	69	N	02	N
165	20230703	130413	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5320	-50	5	-0.93	1599842430	299656	22.70	5370	5450	5130	6980	3760	5370	5338.78	1.17	0	27507	5850	5610	5280	5040	4710	5730	5160	161	1610	500	0	10	1	32136660	1710	76.00	5.40	12	0.93	70.00	986.00	6720	20230623	-20.83	2675	20220829	98.88	6720	-20.83	20230623	3005	77.04	20230608	6720	-20.83	20230623	2675	98.88	20220829	1.00	N	046210	500	160 억	375184	N	N	69	N	02	N
166	20230703	120414	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	-40	5	-0.74	1459430630	273281	20.70	5370	5450	5130	6980	3760	5370	5340.24	1.17	0	23861	5850	5610	5280	5040	4710	5730	5160	161	1610	500	0	10	1	32136660	1713	76.14	5.41	12	0.85	70.00	986.00	6720	20230623	-20.68	2675	20220829	99.25	6720	-20.68	20230623	3005	77.37	20230608	6720	-20.68	20230623	2675	99.25	20220829	1.00	N	046210	500	160 억	375184	N	N	69	N	02	N
167	20230703	110411	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5390	20	2	0.37	1293029550	242194	18.34	5370	5450	5130	6980	3760	5370	5338.63	1.17	0	16030	5850	5610	5280	5040	4710	5730	5160	161	1610	500	0	10	1	32136660	1732	77.00	5.47	12	0.75	70.00	986.00	6720	20230623	-19.79	2675	20220829	101.50	6720	-19.79	20230623	3005	79.37	20230608	6720	-19.79	20230623	2675	101.50	20220829	1.00	N	046210	500	160 억	375184	N	N	69	N	02	N
168	20230703	100405	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	10	2	0.19	1024619410	191841	14.53	5370	5450	5130	6980	3760	5370	5340.76	1.17	0	8217	5850	5610	5280	5040	4710	5730	5160	161	1610	500	0	10	1	32136660	1729	76.86	5.46	12	0.60	70.00	986.00	6720	20230623	-19.94	2675	20220829	101.12	6720	-19.94	20230623	3005	79.03	20230608	6720	-19.94	20230623	2675	101.12	20220829	1.00	N	046210	500	160 억	375184	N	N	69	N	02	N
169	20230703	090407	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5260	-110	5	-2.05	273737200	51760	3.92	5370	5370	5130	6980	3760	5370	5286.20	1.17	0	3550	5850	5610	5280	5040	4710	5730	5160	161	1610	500	0	10	1	32136660	1690	75.14	5.33	12	0.16	70.00	986.00	6720	20230623	-21.73	2675	20220829	96.64	6720	-21.73	20230623	3005	75.04	20230608	6720	-21.73	20230623	2675	96.64	20220829	1.00	N	046210	500	160 억	375184	N	N	69	N	02	N

72 KiB Raw Blame History

72 KiB

Raw Blame History