KissMeData/208370/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	shortOverheated
2	20230731	160932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	290	2	4.20	24722575020	3517924	36.93	6850	7300	6560	8980	4840	6910	7026.59	1.80	0	-127592	7983	7446	6813	6276	5643	7715	6545	128	2070	500	4280	10	1	25680564	1849	61.54	4.94	12	13.70	117.00	1458.00	13624	20230324	-47.15	1672	20220930	330.62	13624	-47.15	20230324	1880	282.98	20230103	14090	-48.90	20230324	1730	316.18	20220930	3.12	N	208370	500	128 억	462895	N	N	18	N	N
3	20230731	150932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	230	2	3.33	23269492850	3315622	34.81	6850	7300	6560	8980	4840	6910	7018.33	1.80	0	-111808	7983	7446	6813	6276	5643	7715	6545	128	2070	500	4280	10	1	25680564	1834	61.03	4.90	12	12.91	117.00	1458.00	13624	20230324	-47.59	1672	20220930	327.03	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1730	312.72	20220930	3.12	N	208370	500	128 억	462895	N	N	0	N	N
4	20230731	140937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7090	180	2	2.60	21748153030	3101219	32.56	6850	7300	6560	8980	4840	6910	7012.97	1.80	0	-169472	7983	7446	6813	6276	5643	7715	6545	128	2070	500	4280	10	1	25680564	1821	60.60	4.86	12	12.08	117.00	1458.00	13624	20230324	-47.96	1672	20220930	324.04	13624	-47.96	20230324	1880	277.13	20230103	14090	-49.68	20230324	1730	309.83	20220930	3.12	N	208370	500	128 억	462895	N	N	0	N	N
5	20230731	130936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7090	180	2	2.60	15358833720	2211942	23.22	6850	7190	6560	8980	4840	6910	6943.68	1.80	0	-160469	7983	7446	6813	6276	5643	7715	6545	128	2070	500	4280	10	1	25680564	1821	60.60	4.86	12	8.61	117.00	1458.00	13624	20230324	-47.96	1672	20220930	324.04	13624	-47.96	20230324	1880	277.13	20230103	14090	-49.68	20230324	1730	309.83	20220930	3.12	N	208370	500	128 억	462895	N	N	0	N	N
6	20230731	120945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	90	2	1.30	11436975510	1659557	17.42	6850	7110	6560	8980	4840	6910	6891.52	1.80	0	-123646	7983	7446	6813	6276	5643	7715	6545	128	2070	500	4280	10	1	25680564	1798	59.83	4.80	12	6.46	117.00	1458.00	13624	20230324	-48.62	1672	20220930	318.66	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1730	304.62	20220930	3.12	N	208370	500	128 억	462895	N	N	0	N	N
7	20230731	110947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	110	2	1.59	9066935050	1323321	13.89	6850	7070	6560	8980	4840	6910	6851.40	1.80	0	-133768	7983	7446	6813	6276	5643	7715	6545	128	2070	500	4280	10	1	25680564	1803	60.00	4.81	12	5.15	117.00	1458.00	13624	20230324	-48.47	1672	20220930	319.86	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1730	305.78	20220930	3.12	N	208370	500	128 억	462895	N	N	0	N	N
8	20230731	100944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	20	2	0.29	6049296660	891454	9.36	6850	6980	6560	8980	4840	6910	6785.07	1.80	0	-111068	7983	7446	6813	6276	5643	7715	6545	128	2070	500	4280	10	1	25680564	1780	59.23	4.75	12	3.47	117.00	1458.00	13624	20230324	-49.13	1672	20220930	314.47	13624	-49.13	20230324	1880	268.62	20230103	14090	-50.82	20230324	1730	300.58	20220930	3.12	N	208370	500	128 억	462895	N	N	0	N	N
9	20230731	090933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	-110	5	-1.59	314651010	45932	0.48	6850	6860	6800	8980	4840	6910	6841.83	1.80	0	-523	7983	7446	6813	6276	5643	7715	6545	128	2070	500	4280	10	1	25680564	1746	58.12	4.66	12	0.18	117.00	1458.00	13624	20230324	-50.09	1672	20220930	306.70	13624	-50.09	20230324	1880	261.70	20230103	14090	-51.74	20230324	1730	293.06	20220930	3.12	N	208370	500	128 억	462895	N	N	0	N	N
10	20230728	160936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	780	2	12.72	66531616770	9475700	1123.96	6240	7350	6180	7960	4300	6130	7021.44	0.55	0	327821	6650	6390	6130	5870	5610	6520	6000	128	1830	500	3800	10	1	25680564	1775	59.06	4.74	12	36.90	117.00	1458.00	13624	20230324	-49.28	1672	20220930	313.28	13624	-49.28	20230324	1880	267.55	20230103	14090	-50.96	20230324	1730	299.42	20220930	3.43	N	208370	500	128 억	140623	N	N	0	N	N
11	20230728	150934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	800	2	13.05	65074242290	9264087	1098.86	6240	7350	6180	7960	4300	6130	7024.38	0.55	0	286294	6650	6390	6130	5870	5610	6520	6000	128	1830	500	3800	10	1	25680564	1780	59.23	4.75	12	36.07	117.00	1458.00	13624	20230324	-49.13	1672	20220930	314.47	13624	-49.13	20230324	1880	268.62	20230103	14090	-50.82	20230324	1730	300.58	20220930	3.43	N	208370	500	128 억	140623	N	N	0	N	N
12	20230728	140932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	820	2	13.38	62763005810	8929956	1059.23	6240	7350	6180	7960	4300	6130	7028.39	0.55	0	243766	6650	6390	6130	5870	5610	6520	6000	128	1830	500	3800	10	1	25680564	1785	59.40	4.77	12	34.77	117.00	1458.00	13624	20230324	-48.99	1672	20220930	315.67	13624	-48.99	20230324	1880	269.68	20230103	14090	-50.67	20230324	1730	301.73	20220930	3.43	N	208370	500	128 억	140623	N	N	0	N	N
13	20230728	130935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	890	2	14.52	60107255860	8549914	1014.15	6240	7350	6180	7960	4300	6130	7030.18	0.55	0	168287	6650	6390	6130	5870	5610	6520	6000	128	1830	500	3800	10	1	25680564	1803	60.00	4.81	12	33.29	117.00	1458.00	13624	20230324	-48.47	1672	20220930	319.86	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1730	305.78	20220930	3.43	N	208370	500	128 억	140623	N	N	0	N	N
14	20230728	120933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7080	950	2	15.50	54008877070	7680150	910.98	6240	7350	6180	7960	4300	6130	7032.29	0.55	0	170083	6650	6390	6130	5870	5610	6520	6000	128	1830	500	3800	10	1	25680564	1818	60.51	4.86	12	29.91	117.00	1458.00	13624	20230324	-48.03	1672	20220930	323.44	13624	-48.03	20230324	1880	276.60	20230103	14090	-49.75	20230324	1730	309.25	20220930	3.43	N	208370	500	128 억	140623	N	N	0	N	N
15	20230728	110939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	1030	2	16.80	37625436520	5397393	640.21	6240	7300	6180	7960	4300	6130	6971.07	0.55	0	15971	6650	6390	6130	5870	5610	6520	6000	128	1830	500	3800	10	1	25680564	1839	61.20	4.91	12	21.02	117.00	1458.00	13624	20230324	-47.45	1672	20220930	328.23	13624	-47.45	20230324	1880	280.85	20230103	14090	-49.18	20230324	1730	313.87	20220930	3.43	N	208370	500	128 억	140623	N	N	0	N	N
16	20230728	100929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	1100	2	17.94	14094938260	2065693	245.02	6240	7300	6180	7960	4300	6130	6823.41	0.55	0	-41266	6650	6390	6130	5870	5610	6520	6000	128	1830	500	3800	10	1	25680564	1857	61.79	4.96	12	8.04	117.00	1458.00	13624	20230324	-46.93	1672	20220930	332.42	13624	-46.93	20230324	1880	284.57	20230103	14090	-48.69	20230324	1730	317.92	20220930	3.43	N	208370	500	128 억	140623	N	N	0	N	N
17	20230728	090938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6440	310	2	5.06	677119890	106594	12.64	6240	6470	6180	7960	4300	6130	6352.75	0.55	0	3026	6650	6390	6130	5870	5610	6520	6000	128	1830	500	3800	10	1	25680564	1654	55.04	4.42	12	0.42	117.00	1458.00	13624	20230324	-52.73	1672	20220930	285.17	13624	-52.73	20230324	1880	242.55	20230103	14090	-54.29	20230324	1730	272.25	20220930	3.43	N	208370	500	128 억	140623	N	N	0	N	N
18	20230727	160931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6130	230	2	3.90	5097263770	822416	69.77	5890	6390	5870	7670	4130	5900	6197.94	0.20	19893	87330	6820	6360	6070	5610	5320	6215	5465	128	1770	500	3650	10	1	25680564	1574	52.39	4.20	12	3.20	117.00	1458.00	13624	20230324	-55.01	1672	20220930	266.63	13624	-55.01	20230324	1880	226.06	20230103	14090	-56.49	20230324	1730	254.34	20220930	3.55	N	208370	500	128 억	52474	N	N	15	N	N
19	20230727	150931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6120	220	2	3.73	4852285870	782512	66.38	5890	6390	5870	7670	4130	5900	6200.91	0.20	19893	74350	6820	6360	6070	5610	5320	6215	5465	128	1770	500	3650	10	1	25680564	1572	52.31	4.20	12	3.05	117.00	1458.00	13624	20230324	-55.08	1672	20220930	266.03	13624	-55.08	20230324	1880	225.53	20230103	14090	-56.56	20230324	1730	253.76	20220930	3.55	N	208370	500	128 억	52474	N	N	15	N	N
20	20230727	140926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	330	2	5.59	4208670540	679019	57.60	5890	6390	5870	7670	4130	5900	6198.16	0.20	19893	70143	6820	6360	6070	5610	5320	6215	5465	128	1770	500	3650	10	1	25680564	1600	53.25	4.27	12	2.64	117.00	1458.00	13624	20230324	-54.27	1672	20220930	272.61	13624	-54.27	20230324	1880	231.38	20230103	14090	-55.78	20230324	1730	260.12	20220930	3.55	N	208370	500	128 억	52474	N	N	15	N	N
21	20230727	130925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6240	340	2	5.76	3866005440	624201	52.95	5890	6390	5870	7670	4130	5900	6193.53	0.20	19893	44768	6820	6360	6070	5610	5320	6215	5465	128	1770	500	3650	10	1	25680564	1602	53.33	4.28	12	2.43	117.00	1458.00	13624	20230324	-54.20	1672	20220930	273.21	13624	-54.20	20230324	1880	231.91	20230103	14090	-55.71	20230324	1730	260.69	20220930	3.55	N	208370	500	128 억	52474	N	N	15	N	N
22	20230727	120929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6180	280	2	4.75	3558929780	574836	48.77	5890	6390	5870	7670	4130	5900	6191.21	0.20	19893	29503	6820	6360	6070	5610	5320	6215	5465	128	1770	500	3650	10	1	25680564	1587	52.82	4.24	12	2.24	117.00	1458.00	13624	20230324	-54.64	1672	20220930	269.62	13624	-54.64	20230324	1880	228.72	20230103	14090	-56.14	20230324	1730	257.23	20220930	3.55	N	208370	500	128 억	52474	N	N	15	N	N
23	20230727	110930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6280	380	2	6.44	3151584310	509555	43.23	5890	6390	5870	7670	4130	5900	6184.97	0.20	19893	16560	6820	6360	6070	5610	5320	6215	5465	128	1770	500	3650	10	1	25680564	1613	53.68	4.31	12	1.98	117.00	1458.00	13624	20230324	-53.90	1672	20220930	275.60	13624	-53.90	20230324	1880	234.04	20230103	14090	-55.43	20230324	1730	263.01	20220930	3.55	N	208370	500	128 억	52474	N	N	15	N	N
24	20230727	100928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	270	2	4.58	1611455500	264585	22.45	5890	6200	5870	7670	4130	5900	6090.50	0.20	19893	-15995	6820	6360	6070	5610	5320	6215	5465	128	1770	500	3650	10	1	25680564	1584	52.74	4.23	12	1.03	117.00	1458.00	13624	20230324	-54.71	1672	20220930	269.02	13624	-54.71	20230324	1880	228.19	20230103	14090	-56.21	20230324	1730	256.65	20220930	3.55	N	208370	500	128 억	52474	N	N	15	N	N
25	20230727	090925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6020	120	2	2.03	360259820	60222	5.11	5890	6100	5870	7670	4130	5900	5982.20	0.20	19893	-10114	6820	6360	6070	5610	5320	6215	5465	128	1770	500	3650	10	1	25680564	1546	51.45	4.13	12	0.23	117.00	1458.00	13624	20230324	-55.81	1672	20220930	260.05	13624	-55.81	20230324	1880	220.21	20230103	14090	-57.27	20230324	1730	247.98	20220930	3.55	N	208370	500	128 억	52474	N	N	15	N	N
26	20230726	160924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5900	-520	5	-8.10	6982685720	1150948	135.19	6420	6530	5780	8340	4500	6420	6067.10	0.13	0	20389	6980	6700	6550	6270	6120	6625	6195	128	1920	500	3980	10	1	25680564	1515	50.43	4.05	12	4.48	117.00	1458.00	13624	20230324	-56.69	1672	20220930	252.87	13624	-56.69	20230324	1880	213.83	20230103	14090	-58.13	20230324	1730	241.04	20220930	3.49	N	208370	500	128 억	32581	N	N	15	N	N
27	20230726	150929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5860	-560	5	-8.72	6643099880	1092886	128.37	6420	6530	5780	8340	4500	6420	6078.49	0.13	0	4667	6980	6700	6550	6270	6120	6625	6195	128	1920	500	3980	10	1	25680564	1505	50.09	4.02	12	4.26	117.00	1458.00	13624	20230324	-56.99	1672	20220930	250.48	13624	-56.99	20230324	1880	211.70	20230103	14090	-58.41	20230324	1730	238.73	20220930	3.49	N	208370	500	128 억	32581	N	N	10	N	N
28	20230726	140923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5860	-560	5	-8.72	5758856890	942998	110.76	6420	6530	5780	8340	4500	6420	6106.97	0.13	0	13155	6980	6700	6550	6270	6120	6625	6195	128	1920	500	3980	10	1	25680564	1505	50.09	4.02	12	3.67	117.00	1458.00	13624	20230324	-56.99	1672	20220930	250.48	13624	-56.99	20230324	1880	211.70	20230103	14090	-58.41	20230324	1730	238.73	20220930	3.49	N	208370	500	128 억	32581	N	N	10	N	N
29	20230726	130920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5980	-440	5	-6.85	4659619440	757658	88.99	6420	6530	5950	8340	4500	6420	6150.03	0.13	0	12712	6980	6700	6550	6270	6120	6625	6195	128	1920	500	3980	10	1	25680564	1536	51.11	4.10	12	2.95	117.00	1458.00	13624	20230324	-56.11	1672	20220930	257.66	13624	-56.11	20230324	1880	218.09	20230103	14090	-57.56	20230324	1730	245.66	20220930	3.49	N	208370	500	128 억	32581	N	N	10	N	N
30	20230726	120923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6030	-390	5	-6.07	3861158760	624537	73.36	6420	6530	5950	8340	4500	6420	6182.43	0.13	0	21303	6980	6700	6550	6270	6120	6625	6195	128	1920	500	3980	10	1	25680564	1549	51.54	4.14	12	2.43	117.00	1458.00	13624	20230324	-55.74	1672	20220930	260.65	13624	-55.74	20230324	1880	220.74	20230103	14090	-57.20	20230324	1730	248.55	20220930	3.49	N	208370	500	128 억	32581	N	N	10	N	N
31	20230726	110918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6120	-300	5	-4.67	3479491690	561495	65.95	6420	6530	5950	8340	4500	6420	6196.83	0.13	0	35419	6980	6700	6550	6270	6120	6625	6195	128	1920	500	3980	10	1	25680564	1572	52.31	4.20	12	2.19	117.00	1458.00	13624	20230324	-55.08	1672	20220930	266.03	13624	-55.08	20230324	1880	225.53	20230103	14090	-56.56	20230324	1730	253.76	20220930	3.49	N	208370	500	128 억	32581	N	N	10	N	N
32	20230726	100926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6150	-270	5	-4.21	2077035950	329959	38.76	6420	6530	6150	8340	4500	6420	6294.83	0.13	0	5503	6980	6700	6550	6270	6120	6625	6195	128	1920	500	3980	10	1	25680564	1579	52.56	4.22	12	1.28	117.00	1458.00	13624	20230324	-54.86	1672	20220930	267.82	13624	-54.86	20230324	1880	227.13	20230103	14090	-56.35	20230324	1730	255.49	20220930	3.49	N	208370	500	128 억	32581	N	N	10	N	N
33	20230726	090920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	30	2	0.47	278540190	43286	5.08	6420	6500	6400	8340	4500	6420	6434.88	0.13	0	-2046	6980	6700	6550	6270	6120	6625	6195	128	1920	500	3980	10	1	25680564	1656	55.13	4.42	12	0.17	117.00	1458.00	13624	20230324	-52.66	1672	20220930	285.77	13624	-52.66	20230324	1880	243.09	20230103	14090	-54.22	20230324	1730	272.83	20220930	3.49	N	208370	500	128 억	32581	N	N	10	N	N
34	20230725	160916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6420	-420	5	-6.14	5413165700	831235	44.94	6830	6830	6400	8890	4790	6840	6511.90	0.21	0	-19888	7640	7240	6910	6510	6180	7075	6345	128	2050	500	4240	10	1	25680564	1649	54.87	4.40	12	3.24	117.00	1458.00	13624	20230324	-52.88	1672	20220930	283.97	13624	-52.88	20230324	1880	241.49	20230103	14090	-54.44	20230324	1730	271.10	20220930	2.86	N	208370	500	128 억	54891	N	N	10	N	N
35	20230725	150907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6420	-420	5	-6.14	5086305180	780311	42.18	6830	6830	6410	8890	4790	6840	6517.87	0.21	0	-19313	7640	7240	6910	6510	6180	7075	6345	128	2050	500	4240	10	1	25680564	1649	54.87	4.40	12	3.04	117.00	1458.00	13624	20230324	-52.88	1672	20220930	283.97	13624	-52.88	20230324	1880	241.49	20230103	14090	-54.44	20230324	1730	271.10	20220930	2.86	N	208370	500	128 억	54891	N	N	14	N	N
36	20230725	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6530	-310	5	-4.53	4144770560	635408	34.35	6830	6830	6410	8890	4790	6840	6522.48	0.21	0	-23868	7640	7240	6910	6510	6180	7075	6345	128	2050	500	4240	10	1	25680564	1677	55.81	4.48	12	2.47	117.00	1458.00	13624	20230324	-52.07	1672	20220930	290.55	13624	-52.07	20230324	1880	247.34	20230103	14090	-53.66	20230324	1730	277.46	20220930	2.86	N	208370	500	128 억	54891	N	N	14	N	N
37	20230725	130915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6430	-410	5	-5.99	3550588280	543746	29.40	6830	6830	6420	8890	4790	6840	6529.26	0.21	0	-23760	7640	7240	6910	6510	6180	7075	6345	128	2050	500	4240	10	1	25680564	1651	54.96	4.41	12	2.12	117.00	1458.00	13624	20230324	-52.80	1672	20220930	284.57	13624	-52.80	20230324	1880	242.02	20230103	14090	-54.36	20230324	1730	271.68	20220930	2.86	N	208370	500	128 억	54891	N	N	14	N	N
38	20230725	120915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6480	-360	5	-5.26	3115174090	476275	25.75	6830	6830	6450	8890	4790	6840	6540.04	0.21	0	-23336	7640	7240	6910	6510	6180	7075	6345	128	2050	500	4240	10	1	25680564	1664	55.38	4.44	12	1.85	117.00	1458.00	13624	20230324	-52.44	1672	20220930	287.56	13624	-52.44	20230324	1880	244.68	20230103	14090	-54.01	20230324	1730	274.57	20220930	2.86	N	208370	500	128 억	54891	N	N	14	N	N
39	20230725	110913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6470	-370	5	-5.41	2672597080	407894	22.05	6830	6830	6460	8890	4790	6840	6551.43	0.21	0	-23011	7640	7240	6910	6510	6180	7075	6345	128	2050	500	4240	10	1	25680564	1662	55.30	4.44	12	1.59	117.00	1458.00	13624	20230324	-52.51	1672	20220930	286.96	13624	-52.51	20230324	1880	244.15	20230103	14090	-54.08	20230324	1730	273.99	20220930	2.86	N	208370	500	128 억	54891	N	N	14	N	N
40	20230725	100912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6580	-260	5	-3.80	1873304360	285124	15.41	6830	6830	6480	8890	4790	6840	6569.13	0.21	0	-17073	7640	7240	6910	6510	6180	7075	6345	128	2050	500	4240	10	1	25680564	1690	56.24	4.51	12	1.11	117.00	1458.00	13624	20230324	-51.70	1672	20220930	293.54	13624	-51.70	20230324	1880	250.00	20230103	14090	-53.30	20230324	1730	280.35	20220930	2.86	N	208370	500	128 억	54891	N	N	14	N	N
41	20230725	090912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-200	5	-2.92	421551920	63345	3.42	6830	6830	6600	8890	4790	6840	6651.70	0.21	0	1250	7640	7240	6910	6510	6180	7075	6345	128	2050	500	4240	10	1	25680564	1705	56.75	4.55	12	0.25	117.00	1458.00	13624	20230324	-51.26	1672	20220930	297.13	13624	-51.26	20230324	1880	253.19	20230103	14090	-52.87	20230324	1730	283.82	20220930	2.86	N	208370	500	128 억	54891	N	N	14	N	N
42	20230724	160913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6840	-230	5	-3.25	12585270340	1825801	32.39	7300	7310	6580	9190	4950	7070	6893.19	0.51	0	-117458	7883	7476	6993	6586	6103	7680	6790	128	2120	500	4380	10	1	25680564	1757	58.46	4.69	12	7.11	117.00	1458.00	13624	20230324	-49.79	1672	20220930	309.09	13624	-49.79	20230324	1880	263.83	20230103	14090	-51.45	20230324	1730	295.38	20220930	2.91	N	208370	500	128 억	131167	N	N	14	N	N
43	20230724	150910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	-220	5	-3.11	11779954140	1708408	30.31	7300	7310	6580	9190	4950	7070	6895.28	0.51	0	-112666	7883	7476	6993	6586	6103	7680	6790	128	2120	500	4380	10	1	25680564	1759	58.55	4.70	12	6.65	117.00	1458.00	13624	20230324	-49.72	1672	20220930	309.69	13624	-49.72	20230324	1880	264.36	20230103	14090	-51.38	20230324	1730	295.95	20220930	2.91	N	208370	500	128 억	131167	N	N	0	N	N
44	20230724	140907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	-390	5	-5.52	10633425840	1538356	27.29	7300	7310	6580	9190	4950	7070	6912.20	0.51	0	-113946	7883	7476	6993	6586	6103	7680	6790	128	2120	500	4380	10	1	25680564	1715	57.09	4.58	12	5.99	117.00	1458.00	13624	20230324	-50.97	1672	20220930	299.52	13624	-50.97	20230324	1880	255.32	20230103	14090	-52.59	20230324	1730	286.13	20220930	2.91	N	208370	500	128 억	131167	N	N	0	N	N
45	20230724	130908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	-340	5	-4.81	9690987520	1396793	24.78	7300	7310	6700	9190	4950	7070	6938.03	0.51	0	-104886	7883	7476	6993	6586	6103	7680	6790	128	2120	500	4380	10	1	25680564	1728	57.52	4.62	12	5.44	117.00	1458.00	13624	20230324	-50.60	1672	20220930	302.51	13624	-50.60	20230324	1880	257.98	20230103	14090	-52.24	20230324	1730	289.02	20220930	2.91	N	208370	500	128 억	131167	N	N	0	N	N
46	20230724	120909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	-350	5	-4.95	8885503460	1276973	22.66	7300	7310	6710	9190	4950	7070	6958.25	0.51	0	-93024	7883	7476	6993	6586	6103	7680	6790	128	2120	500	4380	10	1	25680564	1726	57.44	4.61	12	4.97	117.00	1458.00	13624	20230324	-50.68	1672	20220930	301.91	13624	-50.68	20230324	1880	257.45	20230103	14090	-52.31	20230324	1730	288.44	20220930	2.91	N	208370	500	128 억	131167	N	N	0	N	N
47	20230724	110913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	-300	5	-4.24	7933809780	1135716	20.15	7300	7310	6720	9190	4950	7070	6985.73	0.51	0	-92467	7883	7476	6993	6586	6103	7680	6790	128	2120	500	4380	10	1	25680564	1739	57.86	4.64	12	4.42	117.00	1458.00	13624	20230324	-50.31	1672	20220930	304.90	13624	-50.31	20230324	1880	260.11	20230103	14090	-51.95	20230324	1730	291.33	20220930	2.91	N	208370	500	128 억	131167	N	N	0	N	N
48	20230724	100904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	-250	5	-3.54	6587976390	937465	16.63	7300	7310	6720	9190	4950	7070	7027.44	0.51	0	-89874	7883	7476	6993	6586	6103	7680	6790	128	2120	500	4380	10	1	25680564	1751	58.29	4.68	12	3.65	117.00	1458.00	13624	20230324	-49.94	1672	20220930	307.89	13624	-49.94	20230324	1880	262.77	20230103	14090	-51.60	20230324	1730	294.22	20220930	2.91	N	208370	500	128 억	131167	N	N	0	N	N
49	20230724	090909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	30	2	0.42	2611297020	362757	6.44	7300	7310	7080	9190	4950	7070	7198.47	0.51	0	-74825	7883	7476	6993	6586	6103	7680	6790	128	2120	500	4380	10	1	25680564	1823	60.68	4.87	12	1.41	117.00	1458.00	13624	20230324	-47.89	1672	20220930	324.64	13624	-47.89	20230324	1880	277.66	20230103	14090	-49.61	20230324	1730	310.40	20220930	2.91	N	208370	500	128 억	131167	N	N	0	N	N
50	20230721	160900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7070	340	2	5.05	39597692850	5546662	271.93	6630	7400	6510	8740	4720	6730	7139.05	0.28	0	83203	7423	7076	6883	6536	6343	6980	6440	128	2010	500	4170	10	1	25680564	1816	60.43	4.85	12	21.60	117.00	1458.00	13624	20230324	-48.11	1672	20220930	322.85	13624	-48.11	20230324	1880	276.06	20230103	14090	-49.82	20230324	1730	308.67	20220930	2.57	N	208370	500	128 억	72120	N	N	9	N	N
51	20230721	150902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	320	2	4.75	38777197800	5430463	266.23	6630	7400	6510	8740	4720	6730	7140.68	0.28	0	79816	7423	7076	6883	6536	6343	6980	6440	128	2010	500	4170	10	1	25680564	1810	60.26	4.84	12	21.15	117.00	1458.00	13624	20230324	-48.25	1672	20220930	321.65	13624	-48.25	20230324	1880	275.00	20230103	14090	-49.96	20230324	1730	307.51	20220930	2.57	N	208370	500	128 억	72120	N	N	9	N	N
52	20230721	140900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	410	2	6.09	37287752350	5219814	255.90	6630	7400	6510	8740	4720	6730	7143.51	0.28	0	99475	7423	7076	6883	6536	6343	6980	6440	128	2010	500	4170	10	1	25680564	1834	61.03	4.90	12	20.33	117.00	1458.00	13624	20230324	-47.59	1672	20220930	327.03	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1730	312.72	20220930	2.57	N	208370	500	128 억	72120	N	N	9	N	N
53	20230721	130903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7130	400	2	5.94	35507017610	4969301	243.62	6630	7400	6510	8740	4720	6730	7145.28	0.28	0	95053	7423	7076	6883	6536	6343	6980	6440	128	2010	500	4170	10	1	25680564	1831	60.94	4.89	12	19.35	117.00	1458.00	13624	20230324	-47.67	1672	20220930	326.44	13624	-47.67	20230324	1880	279.26	20230103	14090	-49.40	20230324	1730	312.14	20220930	2.57	N	208370	500	128 억	72120	N	N	9	N	N
54	20230721	120914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	420	2	6.24	31706470430	4439891	217.67	6630	7400	6510	8740	4720	6730	7141.28	0.28	0	74650	7423	7076	6883	6536	6343	6980	6440	128	2010	500	4170	10	1	25680564	1836	61.11	4.90	12	17.29	117.00	1458.00	13624	20230324	-47.52	1672	20220930	327.63	13624	-47.52	20230324	1880	280.32	20230103	14090	-49.25	20230324	1730	313.29	20220930	2.57	N	208370	500	128 억	72120	N	N	9	N	N
55	20230721	110909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7090	360	2	5.35	22244419670	3130103	153.45	6630	7290	6510	8740	4720	6730	7106.62	0.28	0	11700	7423	7076	6883	6536	6343	6980	6440	128	2010	500	4170	10	1	25680564	1821	60.60	4.86	12	12.19	117.00	1458.00	13624	20230324	-47.96	1672	20220930	324.04	13624	-47.96	20230324	1880	277.13	20230103	14090	-49.68	20230324	1730	309.83	20220930	2.57	N	208370	500	128 억	72120	N	N	9	N	N
56	20230721	100907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	300	2	4.46	5699362630	822097	40.30	6630	7090	6510	8740	4720	6730	6932.73	0.28	0	115425	7423	7076	6883	6536	6343	6980	6440	128	2010	500	4170	10	1	25680564	1805	60.09	4.82	12	3.20	117.00	1458.00	13624	20230324	-48.40	1672	20220930	320.45	13624	-48.40	20230324	1880	273.94	20230103	14090	-50.11	20230324	1730	306.36	20220930	2.57	N	208370	500	128 억	72120	N	N	9	N	N
57	20230721	090906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	100	2	1.49	954868760	142158	6.97	6630	6900	6510	8740	4720	6730	6716.95	0.28	0	35149	7423	7076	6883	6536	6343	6980	6440	128	2010	500	4170	10	1	25680564	1754	58.38	4.68	12	0.55	117.00	1458.00	13624	20230324	-49.87	1672	20220930	308.49	13624	-49.87	20230324	1880	263.30	20230103	14090	-51.53	20230324	1730	294.80	20220930	2.57	N	208370	500	128 억	72120	N	N	9	N	N
58	20230720	160858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6730	50	2	0.75	14049400910	2031175	86.95	6970	7230	6690	8680	4680	6680	6917.22	1.06	0	-221783	7340	7010	6640	6310	5940	7175	6475	128	2000	500	4140	10	1	25680564	1728	57.52	4.62	12	7.91	117.00	1458.00	13624	20230324	-50.60	1672	20220930	302.51	13624	-50.60	20230324	1880	257.98	20230103	14090	-52.24	20230324	1730	289.02	20220930	2.49	N	208370	500	128 억	273019	N	N	9	N	N
59	20230720	150858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	120	2	1.80	13654785750	1972682	84.44	6970	7230	6690	8680	4680	6680	6922.04	1.06	0	-232920	7340	7010	6640	6310	5940	7175	6475	128	2000	500	4140	10	1	25680564	1746	58.12	4.66	12	7.68	117.00	1458.00	13624	20230324	-50.09	1672	20220930	306.70	13624	-50.09	20230324	1880	261.70	20230103	14090	-51.74	20230324	1730	293.06	20220930	2.49	N	208370	500	128 억	273019	N	N	12	N	N
60	20230720	140857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	110	2	1.65	12829915100	1850468	79.21	6970	7230	6750	8680	4680	6680	6933.45	1.06	0	-253024	7340	7010	6640	6310	5940	7175	6475	128	2000	500	4140	10	1	25680564	1744	58.03	4.66	12	7.21	117.00	1458.00	13624	20230324	-50.16	1672	20220930	306.10	13624	-50.16	20230324	1880	261.17	20230103	14090	-51.81	20230324	1730	292.49	20220930	2.49	N	208370	500	128 억	273019	N	N	12	N	N
61	20230720	130858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	170	2	2.54	12072214830	1739040	74.44	6970	7230	6760	8680	4680	6680	6942.01	1.06	0	-256784	7340	7010	6640	6310	5940	7175	6475	128	2000	500	4140	10	1	25680564	1759	58.55	4.70	12	6.77	117.00	1458.00	13624	20230324	-49.72	1672	20220930	309.69	13624	-49.72	20230324	1880	264.36	20230103	14090	-51.38	20230324	1730	295.95	20220930	2.49	N	208370	500	128 억	273019	N	N	12	N	N
62	20230720	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	170	2	2.54	11727735560	1688569	72.28	6970	7230	6760	8680	4680	6680	6945.50	1.06	0	-260210	7340	7010	6640	6310	5940	7175	6475	128	2000	500	4140	10	1	25680564	1759	58.55	4.70	12	6.58	117.00	1458.00	13624	20230324	-49.72	1672	20220930	309.69	13624	-49.72	20230324	1880	264.36	20230103	14090	-51.38	20230324	1730	295.95	20220930	2.49	N	208370	500	128 억	273019	N	N	12	N	N
63	20230720	110902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6860	180	2	2.69	11363322230	1635356	70.00	6970	7230	6760	8680	4680	6680	6948.67	1.06	0	-258773	7340	7010	6640	6310	5940	7175	6475	128	2000	500	4140	10	1	25680564	1762	58.63	4.71	12	6.37	117.00	1458.00	13624	20230324	-49.65	1672	20220930	310.29	13624	-49.65	20230324	1880	264.89	20230103	14090	-51.31	20230324	1730	296.53	20220930	2.49	N	208370	500	128 억	273019	N	N	12	N	N
64	20230720	100852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	220	2	3.29	9915398010	1426051	61.04	6970	7230	6760	8680	4680	6680	6953.21	1.06	0	-240105	7340	7010	6640	6310	5940	7175	6475	128	2000	500	4140	10	1	25680564	1772	58.97	4.73	12	5.55	117.00	1458.00	13624	20230324	-49.35	1672	20220930	312.68	13624	-49.35	20230324	1880	267.02	20230103	14090	-51.03	20230324	1730	298.84	20220930	2.49	N	208370	500	128 억	273019	N	N	12	N	N
65	20230720	090854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7060	380	2	5.69	5367940610	770771	32.99	6970	7230	6760	8680	4680	6680	6964.69	1.06	0	-177227	7340	7010	6640	6310	5940	7175	6475	128	2000	500	4140	10	1	25680564	1813	60.34	4.84	12	3.00	117.00	1458.00	13624	20230324	-48.18	1672	20220930	322.25	13624	-48.18	20230324	1880	275.53	20230103	14090	-49.89	20230324	1730	308.09	20220930	2.49	N	208370	500	128 억	273019	N	N	12	N	N
66	20230719	160909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	320	2	5.03	15502077600	2319942	232.32	6450	6970	6270	8260	4460	6360	6682.10	0.50	0	164765	6880	6620	6410	6150	5940	6750	6280	128	1900	500	3940	10	1	25680564	1715	57.09	4.58	12	9.03	117.00	1458.00	13624	20230324	-50.97	1672	20220930	299.52	13624	-50.97	20230324	1880	255.32	20230103	14090	-52.59	20230324	1730	286.13	20220930	2.47	N	208370	500	128 억	129395	N	N	12	N	N
67	20230719	150910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6690	330	2	5.19	15047624150	2251979	225.51	6450	6970	6270	8260	4460	6360	6681.96	0.50	0	158461	6880	6620	6410	6150	5940	6750	6280	128	1900	500	3940	10	1	25680564	1718	57.18	4.59	12	8.77	117.00	1458.00	13624	20230324	-50.90	1672	20220930	300.12	13624	-50.90	20230324	1880	255.85	20230103	14090	-52.52	20230324	1730	286.71	20220930	2.47	N	208370	500	128 억	129395	N	N	2	N	N
68	20230719	140911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	270	2	4.25	14104195380	2110286	211.32	6450	6970	6270	8260	4460	6360	6683.55	0.50	0	135486	6880	6620	6410	6150	5940	6750	6280	128	1900	500	3940	10	1	25680564	1703	56.67	4.55	12	8.22	117.00	1458.00	13624	20230324	-51.34	1672	20220930	296.53	13624	-51.34	20230324	1880	252.66	20230103	14090	-52.95	20230324	1730	283.24	20220930	2.47	N	208370	500	128 억	129395	N	N	2	N	N
69	20230719	130900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	350	2	5.50	12228746490	1830557	183.31	6450	6970	6270	8260	4460	6360	6680.34	0.50	0	110413	6880	6620	6410	6150	5940	6750	6280	128	1900	500	3940	10	1	25680564	1723	57.35	4.60	12	7.13	117.00	1458.00	13624	20230324	-50.75	1672	20220930	301.32	13624	-50.75	20230324	1880	256.91	20230103	14090	-52.38	20230324	1730	287.86	20220930	2.47	N	208370	500	128 억	129395	N	N	2	N	N
70	20230719	120914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	270	2	4.25	7719048330	1168556	117.02	6450	6890	6270	8260	4460	6360	6605.63	0.50	0	106570	6880	6620	6410	6150	5940	6750	6280	128	1900	500	3940	10	1	25680564	1703	56.67	4.55	12	4.55	117.00	1458.00	13624	20230324	-51.34	1672	20220930	296.53	13624	-51.34	20230324	1880	252.66	20230103	14090	-52.95	20230324	1730	283.24	20220930	2.47	N	208370	500	128 억	129395	N	N	2	N	N
71	20230719	110912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	250	2	3.93	6079973820	922236	92.35	6450	6890	6270	8260	4460	6360	6592.64	0.50	0	37370	6880	6620	6410	6150	5940	6750	6280	128	1900	500	3940	10	1	25680564	1697	56.50	4.53	12	3.59	117.00	1458.00	13624	20230324	-51.48	1672	20220930	295.33	13624	-51.48	20230324	1880	251.60	20230103	14090	-53.09	20230324	1730	282.08	20220930	2.47	N	208370	500	128 억	129395	N	N	2	N	N
72	20230719	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6480	120	2	1.89	1580272910	246812	24.72	6450	6530	6270	8260	4460	6360	6402.74	0.50	0	5851	6880	6620	6410	6150	5940	6750	6280	128	1900	500	3940	10	1	25680564	1664	55.38	4.44	12	0.96	117.00	1458.00	13624	20230324	-52.44	1672	20220930	287.56	13624	-52.44	20230324	1880	244.68	20230103	14090	-54.01	20230324	1730	274.57	20220930	2.47	N	208370	500	128 억	129395	N	N	2	N	N
73	20230719	090905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6410	50	2	0.79	340895780	52971	5.30	6450	6510	6360	8260	4460	6360	6435.52	0.50	0	-810	6880	6620	6410	6150	5940	6750	6280	128	1900	500	3940	10	1	25680564	1646	54.79	4.40	12	0.21	117.00	1458.00	13624	20230324	-52.95	1672	20220930	283.37	13624	-52.95	20230324	1880	240.96	20230103	14090	-54.51	20230324	1730	270.52	20220930	2.47	N	208370	500	128 억	129395	N	N	2	N	N
74	20230718	160903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6360	110	2	1.76	6331045370	991732	162.23	6340	6670	6200	8120	4380	6250	6383.89	0.57	0	-13087	6516	6382	6216	6082	5916	6400	6100	128	1870	500	3870	10	1	25680564	1633	54.36	4.36	12	3.86	117.00	1458.00	13624	20230324	-53.32	1672	20220930	280.38	13624	-53.32	20230324	1880	238.30	20230103	14090	-54.86	20230324	1730	267.63	20220930	2.61	N	208370	500	128 억	146397	N	N	2	N	N
75	20230718	150902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6400	150	2	2.40	6056947200	948675	155.19	6340	6670	6200	8120	4380	6250	6384.64	0.57	0	-16101	6516	6382	6216	6082	5916	6400	6100	128	1870	500	3870	10	1	25680564	1644	54.70	4.39	12	3.69	117.00	1458.00	13624	20230324	-53.02	1672	20220930	282.78	13624	-53.02	20230324	1880	240.43	20230103	14090	-54.58	20230324	1730	269.94	20220930	2.61	N	208370	500	128 억	146397	N	N	26	N	N
76	20230718	140858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	0	3	0.00	3261722360	517792	84.70	6340	6430	6200	8120	4380	6250	6299.29	0.57	0	-66179	6516	6382	6216	6082	5916	6400	6100	128	1870	500	3870	10	1	25680564	1605	53.42	4.29	12	2.02	117.00	1458.00	13624	20230324	-54.13	1672	20220930	273.80	13624	-54.13	20230324	1880	232.45	20230103	14090	-55.64	20230324	1730	261.27	20220930	2.61	N	208370	500	128 억	146397	N	N	26	N	N
77	20230718	130859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	-20	5	-0.32	3037498850	481740	78.80	6340	6430	6200	8120	4380	6250	6305.27	0.57	0	-65400	6516	6382	6216	6082	5916	6400	6100	128	1870	500	3870	10	1	25680564	1600	53.25	4.27	12	1.88	117.00	1458.00	13624	20230324	-54.27	1672	20220930	272.61	13624	-54.27	20230324	1880	231.38	20230103	14090	-55.78	20230324	1730	260.12	20220930	2.61	N	208370	500	128 억	146397	N	N	26	N	N
78	20230718	120907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	10	2	0.16	2813364690	445751	72.92	6340	6430	6210	8120	4380	6250	6311.52	0.57	0	-61905	6516	6382	6216	6082	5916	6400	6100	128	1870	500	3870	10	1	25680564	1608	53.50	4.29	12	1.74	117.00	1458.00	13624	20230324	-54.05	1672	20220930	274.40	13624	-54.05	20230324	1880	232.98	20230103	14090	-55.57	20230324	1730	261.85	20220930	2.61	N	208370	500	128 억	146397	N	N	26	N	N
79	20230718	110906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	10	2	0.16	2479288650	392309	64.18	6340	6430	6210	8120	4380	6250	6319.73	0.57	0	-57236	6516	6382	6216	6082	5916	6400	6100	128	1870	500	3870	10	1	25680564	1608	53.50	4.29	12	1.53	117.00	1458.00	13624	20230324	-54.05	1672	20220930	274.40	13624	-54.05	20230324	1880	232.98	20230103	14090	-55.57	20230324	1730	261.85	20220930	2.61	N	208370	500	128 억	146397	N	N	26	N	N
80	20230718	100859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	10	2	0.16	902073450	143948	23.55	6340	6350	6210	8120	4380	6250	6266.66	0.57	0	-3937	6516	6382	6216	6082	5916	6400	6100	128	1870	500	3870	10	1	25680564	1608	53.50	4.29	12	0.56	117.00	1458.00	13624	20230324	-54.05	1672	20220930	274.40	13624	-54.05	20230324	1880	232.98	20230103	14090	-55.57	20230324	1730	261.85	20220930	2.61	N	208370	500	128 억	146397	N	N	26	N	N
81	20230718	090857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	0	3	0.00	218796540	34882	5.71	6340	6350	6240	8120	4380	6250	6272.48	0.57	0	5565	6516	6382	6216	6082	5916	6400	6100	128	1870	500	3870	10	1	25680564	1605	53.42	4.29	12	0.14	117.00	1458.00	13624	20230324	-54.13	1672	20220930	273.80	13624	-54.13	20230324	1880	232.45	20230103	14090	-55.64	20230324	1730	261.27	20220930	2.61	N	208370	500	128 억	146397	N	N	26	N	N
82	20230717	160858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	-40	5	-0.64	3760871080	605387	144.44	6250	6350	6050	8170	4410	6290	6212.33	0.53	0	4712	6663	6476	6323	6136	5983	6400	6060	128	1880	500	3890	10	1	25680564	1605	53.42	4.29	12	2.36	117.00	1458.00	13624	20230324	-54.13	1672	20220930	273.80	13624	-54.13	20230324	1880	232.45	20230103	14090	-55.64	20230324	1730	261.27	20220930	2.55	N	208370	500	128 억	137031	N	N	26	N	N
83	20230717	150855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6300	10	2	0.16	3556743380	572801	136.67	6250	6350	6050	8170	4410	6290	6209.38	0.53	0	4725	6663	6476	6323	6136	5983	6400	6060	128	1880	500	3890	10	1	25680564	1618	53.85	4.32	12	2.23	117.00	1458.00	13624	20230324	-53.76	1672	20220930	276.79	13624	-53.76	20230324	1880	235.11	20230103	14090	-55.29	20230324	1730	264.16	20220930	2.55	N	208370	500	128 억	137031	N	N	29	N	N
84	20230717	140858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6290	0	3	0.00	3233685030	521550	124.44	6250	6340	6050	8170	4410	6290	6200.14	0.53	0	-198	6663	6476	6323	6136	5983	6400	6060	128	1880	500	3890	10	1	25680564	1615	53.76	4.31	12	2.03	117.00	1458.00	13624	20230324	-53.83	1672	20220930	276.20	13624	-53.83	20230324	1880	234.57	20230103	14090	-55.36	20230324	1730	263.58	20220930	2.55	N	208370	500	128 억	137031	N	N	29	N	N
85	20230717	130849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6310	20	2	0.32	2741622930	443482	105.81	6250	6320	6050	8170	4410	6290	6182.03	0.53	0	-11326	6663	6476	6323	6136	5983	6400	6060	128	1880	500	3890	10	1	25680564	1620	53.93	4.33	12	1.73	117.00	1458.00	13624	20230324	-53.68	1672	20220930	277.39	13624	-53.68	20230324	1880	235.64	20230103	14090	-55.22	20230324	1730	264.74	20220930	2.55	N	208370	500	128 억	137031	N	N	29	N	N
86	20230717	120900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6190	-100	5	-1.59	2131702300	346235	82.61	6250	6270	6050	8170	4410	6290	6156.79	0.53	0	-23077	6663	6476	6323	6136	5983	6400	6060	128	1880	500	3890	10	1	25680564	1590	52.91	4.25	12	1.35	117.00	1458.00	13624	20230324	-54.57	1672	20220930	270.22	13624	-54.57	20230324	1880	229.26	20230103	14090	-56.07	20230324	1730	257.80	20220930	2.55	N	208370	500	128 억	137031	N	N	29	N	N
87	20230717	110851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6120	-170	5	-2.70	1842479160	299255	71.40	6250	6270	6050	8170	4410	6290	6156.87	0.53	0	-31268	6663	6476	6323	6136	5983	6400	6060	128	1880	500	3890	10	1	25680564	1572	52.31	4.20	12	1.17	117.00	1458.00	13624	20230324	-55.08	1672	20220930	266.03	13624	-55.08	20230324	1880	225.53	20230103	14090	-56.56	20230324	1730	253.76	20220930	2.55	N	208370	500	128 억	137031	N	N	29	N	N
88	20230717	100851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	-120	5	-1.91	1163044580	188275	44.92	6250	6270	6050	8170	4410	6290	6177.35	0.53	0	-15926	6663	6476	6323	6136	5983	6400	6060	128	1880	500	3890	10	1	25680564	1584	52.74	4.23	12	0.73	117.00	1458.00	13624	20230324	-54.71	1672	20220930	269.02	13624	-54.71	20230324	1880	228.19	20230103	14090	-56.21	20230324	1730	256.65	20220930	2.55	N	208370	500	128 억	137031	N	N	29	N	N
89	20230717	090851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6110	-180	5	-2.86	365138990	59648	14.23	6250	6250	6050	8170	4410	6290	6121.46	0.53	0	-2695	6663	6476	6323	6136	5983	6400	6060	128	1880	500	3890	10	1	25680564	1569	52.22	4.19	12	0.23	117.00	1458.00	13624	20230324	-55.15	1672	20220930	265.43	13624	-55.15	20230324	1880	225.00	20230103	14090	-56.64	20230324	1730	253.18	20220930	2.55	N	208370	500	128 억	137031	N	N	29	N	N
90	20230714	160850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6290	-80	5	-1.26	2607440490	416456	59.60	6510	6510	6170	8280	4460	6370	6260.88	0.59	0	-14165	6656	6512	6376	6232	6096	6445	6165	128	1910	500	3940	10	1	25680564	1615	53.76	4.31	12	1.62	117.00	1458.00	13624	20230324	-53.83	1672	20220930	276.20	13624	-53.83	20230324	1880	234.57	20230103	14090	-55.36	20230324	1730	263.58	20220930	2.32	N	208370	500	128 억	151977	N	N	29	N	N
91	20230714	150854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	-120	5	-1.88	2459695070	392889	56.22	6510	6510	6170	8280	4460	6370	6260.53	0.59	0	-12218	6656	6512	6376	6232	6096	6445	6165	128	1910	500	3940	10	1	25680564	1605	53.42	4.29	12	1.53	117.00	1458.00	13624	20230324	-54.13	1672	20220930	273.80	13624	-54.13	20230324	1880	232.45	20230103	14090	-55.64	20230324	1730	261.27	20220930	2.32	N	208370	500	128 억	151977	N	N	11	N	N
92	20230714	140858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	-140	5	-2.20	2253001190	359757	51.48	6510	6510	6170	8280	4460	6370	6262.56	0.59	0	-5084	6656	6512	6376	6232	6096	6445	6165	128	1910	500	3940	10	1	25680564	1600	53.25	4.27	12	1.40	117.00	1458.00	13624	20230324	-54.27	1672	20220930	272.61	13624	-54.27	20230324	1880	231.38	20230103	14090	-55.78	20230324	1730	260.12	20220930	2.32	N	208370	500	128 억	151977	N	N	11	N	N
93	20230714	130845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6220	-150	5	-2.35	2187096940	349172	49.97	6510	6510	6170	8280	4460	6370	6263.67	0.59	0	-4040	6656	6512	6376	6232	6096	6445	6165	128	1910	500	3940	10	1	25680564	1597	53.16	4.27	12	1.36	117.00	1458.00	13624	20230324	-54.35	1672	20220930	272.01	13624	-54.35	20230324	1880	230.85	20230103	14090	-55.86	20230324	1730	259.54	20220930	2.32	N	208370	500	128 억	151977	N	N	11	N	N
94	20230714	120846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	-140	5	-2.20	1947852180	310664	44.46	6510	6510	6170	8280	4460	6370	6269.96	0.59	0	-2082	6656	6512	6376	6232	6096	6445	6165	128	1910	500	3940	10	1	25680564	1600	53.25	4.27	12	1.21	117.00	1458.00	13624	20230324	-54.27	1672	20220930	272.61	13624	-54.27	20230324	1880	231.38	20230103	14090	-55.78	20230324	1730	260.12	20220930	2.32	N	208370	500	128 억	151977	N	N	11	N	N
95	20230714	110856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6270	-100	5	-1.57	1574789420	250678	35.87	6510	6510	6170	8280	4460	6370	6282.12	0.59	0	-12318	6656	6512	6376	6232	6096	6445	6165	128	1910	500	3940	10	1	25680564	1610	53.59	4.30	12	0.98	117.00	1458.00	13624	20230324	-53.98	1672	20220930	275.00	13624	-53.98	20230324	1880	233.51	20230103	14090	-55.50	20230324	1730	262.43	20220930	2.32	N	208370	500	128 억	151977	N	N	11	N	N
96	20230714	100857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	-110	5	-1.73	1280631720	203913	29.18	6510	6510	6170	8280	4460	6370	6280.28	0.59	0	-8549	6656	6512	6376	6232	6096	6445	6165	128	1910	500	3940	10	1	25680564	1608	53.50	4.29	12	0.79	117.00	1458.00	13624	20230324	-54.05	1672	20220930	274.40	13624	-54.05	20230324	1880	232.98	20230103	14090	-55.57	20230324	1730	261.85	20220930	2.32	N	208370	500	128 억	151977	N	N	11	N	N
97	20230714	090853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6310	-60	5	-0.94	236454150	36970	5.29	6510	6510	6300	8280	4460	6370	6395.84	0.59	0	-16329	6656	6512	6376	6232	6096	6445	6165	128	1910	500	3940	10	1	25680564	1620	53.93	4.33	12	0.14	117.00	1458.00	13624	20230324	-53.68	1672	20220930	277.39	13624	-53.68	20230324	1880	235.64	20230103	14090	-55.22	20230324	1730	264.74	20220930	2.32	N	208370	500	128 억	151977	N	N	11	N	N
98	20230713	160848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6370	170	2	2.74	4417222380	689752	91.45	6390	6520	6240	8060	4340	6200	6404.29	0.34	0	66161	6706	6452	6256	6002	5806	6355	5905	128	1860	500	3840	10	1	25680564	1636	54.44	4.37	12	2.69	117.00	1458.00	13624	20230324	-53.24	1672	20220930	280.98	13624	-53.24	20230324	1880	238.83	20230103	14090	-54.79	20230324	1730	268.21	20220930	2.13	N	208370	500	128 억	86676	N	N	11	N	N
99	20230713	150844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6400	200	2	3.23	4212397870	657622	87.19	6390	6520	6240	8060	4340	6200	6405.66	0.34	0	65781	6706	6452	6256	6002	5806	6355	5905	128	1860	500	3840	10	1	25680564	1644	54.70	4.39	12	2.56	117.00	1458.00	13624	20230324	-53.02	1672	20220930	282.78	13624	-53.02	20230324	1880	240.43	20230103	14090	-54.58	20230324	1730	269.94	20220930	2.13	N	208370	500	128 억	86676	N	N	46	N	N
100	20230713	140843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6380	180	2	2.90	3996323950	623817	82.71	6390	6520	6240	8060	4340	6200	6406.42	0.34	0	66352	6706	6452	6256	6002	5806	6355	5905	128	1860	500	3840	10	1	25680564	1638	54.53	4.38	12	2.43	117.00	1458.00	13624	20230324	-53.17	1672	20220930	281.58	13624	-53.17	20230324	1880	239.36	20230103	14090	-54.72	20230324	1730	268.79	20220930	2.13	N	208370	500	128 억	86676	N	N	46	N	N
101	20230713	130847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6400	200	2	3.23	3761933220	587103	77.84	6390	6520	6240	8060	4340	6200	6407.80	0.34	0	64910	6706	6452	6256	6002	5806	6355	5905	128	1860	500	3840	10	1	25680564	1644	54.70	4.39	12	2.29	117.00	1458.00	13624	20230324	-53.02	1672	20220930	282.78	13624	-53.02	20230324	1880	240.43	20230103	14090	-54.58	20230324	1730	269.94	20220930	2.13	N	208370	500	128 억	86676	N	N	46	N	N
102	20230713	120843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	250	2	4.03	3563089800	556101	73.73	6390	6520	6240	8060	4340	6200	6407.46	0.34	0	63963	6706	6452	6256	6002	5806	6355	5905	128	1860	500	3840	10	1	25680564	1656	55.13	4.42	12	2.17	117.00	1458.00	13624	20230324	-52.66	1672	20220930	285.77	13624	-52.66	20230324	1880	243.09	20230103	14090	-54.22	20230324	1730	272.83	20220930	2.13	N	208370	500	128 억	86676	N	N	46	N	N
103	20230713	110846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	260	2	4.19	3040459150	474734	62.94	6390	6520	6240	8060	4340	6200	6404.78	0.34	0	63116	6706	6452	6256	6002	5806	6355	5905	128	1860	500	3840	10	1	25680564	1659	55.21	4.43	12	1.85	117.00	1458.00	13624	20230324	-52.58	1672	20220930	286.36	13624	-52.58	20230324	1880	243.62	20230103	14090	-54.15	20230324	1730	273.41	20220930	2.13	N	208370	500	128 억	86676	N	N	46	N	N
104	20230713	100841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6410	210	2	3.39	1902785540	298567	39.58	6390	6440	6240	8060	4340	6200	6373.36	0.34	0	51919	6706	6452	6256	6002	5806	6355	5905	128	1860	500	3840	10	1	25680564	1646	54.79	4.40	12	1.16	117.00	1458.00	13624	20230324	-52.95	1672	20220930	283.37	13624	-52.95	20230324	1880	240.96	20230103	14090	-54.51	20230324	1730	270.52	20220930	2.13	N	208370	500	128 억	86676	N	N	46	N	N
105	20230713	090837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6300	100	2	1.61	357439900	56580	7.50	6390	6390	6240	8060	4340	6200	6318.51	0.34	0	-1739	6706	6452	6256	6002	5806	6355	5905	128	1860	500	3840	10	1	25680564	1618	53.85	4.32	12	0.22	117.00	1458.00	13624	20230324	-53.76	1672	20220930	276.79	13624	-53.76	20230324	1880	235.11	20230103	14090	-55.29	20230324	1730	264.16	20220930	2.13	N	208370	500	128 억	86676	N	N	46	N	N
106	20230712	160838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6200	-210	5	-3.28	4650541570	740754	88.86	6510	6510	6060	8330	4490	6410	6278.28	0.24	0	24164	6743	6576	6393	6226	6043	6660	6310	128	1920	500	3970	10	1	25680564	1592	52.99	4.25	12	2.88	117.00	1458.00	13624	20230324	-54.49	1672	20220930	270.81	13624	-54.49	20230324	1880	229.79	20230103	14090	-56.00	20230324	1730	258.38	20220930	2.16	N	208370	500	128 억	62114	N	N	46	N	N
107	20230712	150833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6090	-320	5	-4.99	4273660720	679504	81.51	6510	6510	6060	8330	4490	6410	6289.38	0.24	0	21499	6743	6576	6393	6226	6043	6660	6310	128	1920	500	3970	10	1	25680564	1564	52.05	4.18	12	2.65	117.00	1458.00	13624	20230324	-55.30	1672	20220930	264.23	13624	-55.30	20230324	1880	223.94	20230103	14090	-56.78	20230324	1730	252.02	20220930	2.16	N	208370	500	128 억	62114	N	N	8	N	N
108	20230712	140831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	-180	5	-2.81	3005554660	473230	56.76	6510	6510	6200	8330	4490	6410	6351.15	0.24	0	3224	6743	6576	6393	6226	6043	6660	6310	128	1920	500	3970	10	1	25680564	1600	53.25	4.27	12	1.84	117.00	1458.00	13624	20230324	-54.27	1672	20220930	272.61	13624	-54.27	20230324	1880	231.38	20230103	14090	-55.78	20230324	1730	260.12	20220930	2.16	N	208370	500	128 억	62114	N	N	8	N	N
109	20230712	130833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6330	-80	5	-1.25	2184940480	342373	41.07	6510	6510	6300	8330	4490	6410	6381.75	0.24	0	6014	6743	6576	6393	6226	6043	6660	6310	128	1920	500	3970	10	1	25680564	1626	54.10	4.34	12	1.33	117.00	1458.00	13624	20230324	-53.54	1672	20220930	278.59	13624	-53.54	20230324	1880	236.70	20230103	14090	-55.07	20230324	1730	265.90	20220930	2.16	N	208370	500	128 억	62114	N	N	8	N	N
110	20230712	120837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6330	-80	5	-1.25	1998590770	312897	37.53	6510	6510	6300	8330	4490	6410	6387.38	0.24	0	7033	6743	6576	6393	6226	6043	6660	6310	128	1920	500	3970	10	1	25680564	1626	54.10	4.34	12	1.22	117.00	1458.00	13624	20230324	-53.54	1672	20220930	278.59	13624	-53.54	20230324	1880	236.70	20230103	14090	-55.07	20230324	1730	265.90	20220930	2.16	N	208370	500	128 억	62114	N	N	8	N	N
111	20230712	110836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6410	0	3	0.00	1703550820	266519	31.97	6510	6510	6300	8330	4490	6410	6391.86	0.24	0	1806	6743	6576	6393	6226	6043	6660	6310	128	1920	500	3970	10	1	25680564	1646	54.79	4.40	12	1.04	117.00	1458.00	13624	20230324	-52.95	1672	20220930	283.37	13624	-52.95	20230324	1880	240.96	20230103	14090	-54.51	20230324	1730	270.52	20220930	2.16	N	208370	500	128 억	62114	N	N	8	N	N
112	20230712	100836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6350	-60	5	-0.94	1188665080	185748	22.28	6510	6510	6340	8330	4490	6410	6399.34	0.24	0	-7483	6743	6576	6393	6226	6043	6660	6310	128	1920	500	3970	10	1	25680564	1631	54.27	4.36	12	0.72	117.00	1458.00	13624	20230324	-53.39	1672	20220930	279.78	13624	-53.39	20230324	1880	237.77	20230103	14090	-54.93	20230324	1730	267.05	20220930	2.16	N	208370	500	128 억	62114	N	N	8	N	N
113	20230712	090837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6350	-60	5	-0.94	246378600	38381	4.60	6510	6510	6350	8330	4490	6410	6419.29	0.24	0	10813	6743	6576	6393	6226	6043	6660	6310	128	1920	500	3970	10	1	25680564	1631	54.27	4.36	12	0.15	117.00	1458.00	13624	20230324	-53.39	1672	20220930	279.78	13624	-53.39	20230324	1880	237.77	20230103	14090	-54.93	20230324	1730	267.05	20220930	2.16	N	208370	500	128 억	62114	N	N	8	N	N
114	20230711	160825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6410	110	2	1.75	5299378840	825928	163.79	6230	6560	6210	8190	4410	6300	6416.28	0.30	30648	-15348	6733	6516	6233	6016	5733	6625	6125	128	1890	500	3900	10	1	25680564	1646	54.79	4.40	12	3.22	117.00	1458.00	13624	20230324	-52.95	1672	20220930	283.37	13624	-52.95	20230324	1880	240.96	20230103	14090	-54.51	20230324	1730	270.52	20220930	2.73	N	208370	500	128 억	76949	N	N	8	N	N
115	20230711	150822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6410	110	2	1.75	5136563820	800493	158.75	6230	6560	6210	8190	4410	6300	6416.76	0.30	30648	-21441	6733	6516	6233	6016	5733	6625	6125	128	1890	500	3900	10	1	25680564	1646	54.79	4.40	12	3.12	117.00	1458.00	13624	20230324	-52.95	1672	20220930	283.37	13624	-52.95	20230324	1880	240.96	20230103	14090	-54.51	20230324	1730	270.52	20220930	2.73	N	208370	500	128 억	76949	N	N	35	N	N
116	20230711	140817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6340	40	2	0.63	4795811800	747186	148.18	6230	6560	6210	8190	4410	6300	6418.50	0.30	30648	-19244	6733	6516	6233	6016	5733	6625	6125	128	1890	500	3900	10	1	25680564	1628	54.19	4.35	12	2.91	117.00	1458.00	13624	20230324	-53.46	1672	20220930	279.19	13624	-53.46	20230324	1880	237.23	20230103	14090	-55.00	20230324	1730	266.47	20220930	2.73	N	208370	500	128 억	76949	N	N	35	N	N
117	20230711	130809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6360	60	2	0.95	4558932940	709784	140.76	6230	6560	6210	8190	4410	6300	6422.99	0.30	30648	-19113	6733	6516	6233	6016	5733	6625	6125	128	1890	500	3900	10	1	25680564	1633	54.36	4.36	12	2.76	117.00	1458.00	13624	20230324	-53.32	1672	20220930	280.38	13624	-53.32	20230324	1880	238.30	20230103	14090	-54.86	20230324	1730	267.63	20220930	2.73	N	208370	500	128 억	76949	N	N	35	N	N
118	20230711	120828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6390	90	2	1.43	4272361520	664655	131.81	6230	6560	6210	8190	4410	6300	6427.95	0.30	30648	-19760	6733	6516	6233	6016	5733	6625	6125	128	1890	500	3900	10	1	25680564	1641	54.62	4.38	12	2.59	117.00	1458.00	13624	20230324	-53.10	1672	20220930	282.18	13624	-53.10	20230324	1880	239.89	20230103	14090	-54.65	20230324	1730	269.36	20220930	2.73	N	208370	500	128 억	76949	N	N	35	N	N
119	20230711	110833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	150	2	2.38	3896544690	605762	120.13	6230	6560	6210	8190	4410	6300	6432.48	0.30	30648	-18809	6733	6516	6233	6016	5733	6625	6125	128	1890	500	3900	10	1	25680564	1656	55.13	4.42	12	2.36	117.00	1458.00	13624	20230324	-52.66	1672	20220930	285.77	13624	-52.66	20230324	1880	243.09	20230103	14090	-54.22	20230324	1730	272.83	20220930	2.73	N	208370	500	128 억	76949	N	N	35	N	N
120	20230711	100830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6480	180	2	2.86	2577562860	402263	79.78	6230	6510	6210	8190	4410	6300	6407.67	0.30	30648	-10527	6733	6516	6233	6016	5733	6625	6125	128	1890	500	3900	10	1	25680564	1664	55.38	4.44	12	1.57	117.00	1458.00	13624	20230324	-52.44	1672	20220930	287.56	13624	-52.44	20230324	1880	244.68	20230103	14090	-54.01	20230324	1730	274.57	20220930	2.73	N	208370	500	128 억	76949	N	N	35	N	N
121	20230711	090828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6340	40	2	0.63	460094810	72927	14.46	6230	6400	6210	8190	4410	6300	6308.98	0.30	30648	2427	6733	6516	6233	6016	5733	6625	6125	128	1890	500	3900	10	1	25680564	1628	54.19	4.35	12	0.28	117.00	1458.00	13624	20230324	-53.46	1672	20220930	279.19	13624	-53.46	20230324	1880	237.23	20230103	14090	-55.00	20230324	1730	266.47	20220930	2.73	N	208370	500	128 억	76949	N	N	35	N	N
122	20230710	160820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6300	80	2	1.29	3051973020	492289	43.51	6100	6450	5950	8080	4360	6220	6197.61	0.15	0	13799	6833	6526	6293	5986	5753	6410	5870	108	1860	500	3850	10	1	21680564	1366	53.85	4.32	12	2.27	117.00	1458.00	13624	20230324	-53.76	1672	20220930	276.79	13624	-53.76	20230324	1880	235.11	20230103	14090	-55.29	20230324	1730	264.16	20220930	2.85	N	208370	500	108 억	32164	N	N	35	N	N
123	20230710	150822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6270	50	2	0.80	2625257460	424391	37.51	6100	6450	5950	8080	4360	6220	6185.94	0.15	0	7867	6833	6526	6293	5986	5753	6410	5870	108	1860	500	3850	10	1	21680564	1359	53.59	4.30	12	1.96	117.00	1458.00	13624	20230324	-53.98	1672	20220930	275.00	13624	-53.98	20230324	1880	233.51	20230103	14090	-55.50	20230324	1730	262.43	20220930	2.85	N	208370	500	108 억	32164	N	N	52	N	N
124	20230710	140814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6240	20	2	0.32	2423366820	392053	34.65	6100	6450	5950	8080	4360	6220	6181.22	0.15	0	11544	6833	6526	6293	5986	5753	6410	5870	108	1860	500	3850	10	1	21680564	1353	53.33	4.28	12	1.81	117.00	1458.00	13624	20230324	-54.20	1672	20220930	273.21	13624	-54.20	20230324	1880	231.91	20230103	14090	-55.71	20230324	1730	260.69	20220930	2.85	N	208370	500	108 억	32164	N	N	52	N	N
125	20230710	130804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6220	0	3	0.00	2329429370	377003	33.32	6100	6450	5950	8080	4360	6220	6178.81	0.15	0	11067	6833	6526	6293	5986	5753	6410	5870	108	1860	500	3850	10	1	21680564	1349	53.16	4.27	12	1.74	117.00	1458.00	13624	20230324	-54.35	1672	20220930	272.01	13624	-54.35	20230324	1880	230.85	20230103	14090	-55.86	20230324	1730	259.54	20220930	2.85	N	208370	500	108 억	32164	N	N	52	N	N
126	20230710	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	30	2	0.48	2243138770	363116	32.09	6100	6450	5950	8080	4360	6220	6177.47	0.15	0	10745	6833	6526	6293	5986	5753	6410	5870	108	1860	500	3850	10	1	21680564	1355	53.42	4.29	12	1.67	117.00	1458.00	13624	20230324	-54.13	1672	20220930	273.80	13624	-54.13	20230324	1880	232.45	20230103	14090	-55.64	20230324	1730	261.27	20220930	2.85	N	208370	500	108 억	32164	N	N	52	N	N
127	20230710	110822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6220	0	3	0.00	2107001800	341326	30.17	6100	6450	5950	8080	4360	6220	6172.99	0.15	0	8744	6833	6526	6293	5986	5753	6410	5870	108	1860	500	3850	10	1	21680564	1349	53.16	4.27	12	1.57	117.00	1458.00	13624	20230324	-54.35	1672	20220930	272.01	13624	-54.35	20230324	1880	230.85	20230103	14090	-55.86	20230324	1730	259.54	20220930	2.85	N	208370	500	108 억	32164	N	N	52	N	N
128	20230710	100824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6410	190	2	3.05	1372964060	224899	19.88	6100	6410	5950	8080	4360	6220	6104.80	0.15	0	12618	6833	6526	6293	5986	5753	6410	5870	108	1860	500	3850	10	1	21680564	1390	54.79	4.40	12	1.04	117.00	1458.00	13624	20230324	-52.95	1672	20220930	283.37	13624	-52.95	20230324	1880	240.96	20230103	14090	-54.51	20230324	1730	270.52	20220930	2.85	N	208370	500	108 억	32164	N	N	52	N	N
129	20230710	090816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5990	-230	5	-3.70	506717080	84254	7.45	6100	6120	5950	8080	4360	6220	6014.14	0.15	0	6077	6833	6526	6293	5986	5753	6410	5870	108	1860	500	3850	10	1	21680564	1299	51.20	4.11	12	0.39	117.00	1458.00	13624	20230324	-56.03	1672	20220930	258.25	13624	-56.03	20230324	1880	218.62	20230103	14090	-57.49	20230324	1730	246.24	20220930	2.85	N	208370	500	108 억	32164	N	N	52	N	N
130	20230707	160814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6220	-500	5	-7.44	7023493800	1121589	199.82	6600	6600	6060	8730	4710	6720	6262.13	0.43	0	-84052	7246	6982	6826	6562	6406	6905	6485	108	2010	500	4160	10	1	21680564	1349	53.16	4.27	12	5.17	117.00	1458.00	13624	20230324	-54.35	1672	20220930	272.01	13624	-54.35	20230324	1880	230.85	20230103	14090	-55.86	20230324	1730	259.54	20220930	2.92	N	208370	500	108 억	92929	N	N	52	N	N
131	20230707	150814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	-490	5	-7.29	6840558930	1092166	194.58	6600	6600	6060	8730	4710	6720	6263.30	0.43	0	-83769	7246	6982	6826	6562	6406	6905	6485	108	2010	500	4160	10	1	21680564	1351	53.25	4.27	12	5.04	117.00	1458.00	13624	20230324	-54.27	1672	20220930	272.61	13624	-54.27	20230324	1880	231.38	20230103	14090	-55.78	20230324	1730	260.12	20220930	2.92	N	208370	500	108 억	92929	N	N	14	N	N
132	20230707	140828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6190	-530	5	-7.89	6324345760	1008718	179.71	6600	6600	6060	8730	4710	6720	6269.69	0.43	0	-85566	7246	6982	6826	6562	6406	6905	6485	108	2010	500	4160	10	1	21680564	1342	52.91	4.25	12	4.65	117.00	1458.00	13624	20230324	-54.57	1672	20220930	270.22	13624	-54.57	20230324	1880	229.26	20230103	14090	-56.07	20230324	1730	257.80	20220930	2.92	N	208370	500	108 억	92929	N	N	14	N	N
133	20230707	130818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6180	-540	5	-8.04	6067085170	967269	172.33	6600	6600	6060	8730	4710	6720	6272.39	0.43	0	-81755	7246	6982	6826	6562	6406	6905	6485	108	2010	500	4160	10	1	21680564	1340	52.82	4.24	12	4.46	117.00	1458.00	13624	20230324	-54.64	1672	20220930	269.62	13624	-54.64	20230324	1880	228.72	20230103	14090	-56.14	20230324	1730	257.23	20220930	2.92	N	208370	500	108 억	92929	N	N	14	N	N
134	20230707	120822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6290	-430	5	-6.40	5668785640	903244	160.92	6600	6600	6060	8730	4710	6720	6276.03	0.43	0	-69461	7246	6982	6826	6562	6406	6905	6485	108	2010	500	4160	10	1	21680564	1364	53.76	4.31	12	4.17	117.00	1458.00	13624	20230324	-53.83	1672	20220930	276.20	13624	-53.83	20230324	1880	234.57	20230103	14090	-55.36	20230324	1730	263.58	20220930	2.92	N	208370	500	108 억	92929	N	N	14	N	N
135	20230707	110824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6200	-520	5	-7.74	5315291860	846514	150.82	6600	6600	6060	8730	4710	6720	6279.04	0.43	0	-73605	7246	6982	6826	6562	6406	6905	6485	108	2010	500	4160	10	1	21680564	1344	52.99	4.25	12	3.90	117.00	1458.00	13624	20230324	-54.49	1672	20220930	270.81	13624	-54.49	20230324	1880	229.79	20230103	14090	-56.00	20230324	1730	258.38	20220930	2.92	N	208370	500	108 억	92929	N	N	14	N	N
136	20230707	100814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	-470	5	-6.99	4626303660	736136	131.15	6600	6600	6060	8730	4710	6720	6284.58	0.43	0	-80964	7246	6982	6826	6562	6406	6905	6485	108	2010	500	4160	10	1	21680564	1355	53.42	4.29	12	3.40	117.00	1458.00	13624	20230324	-54.13	1672	20220930	273.80	13624	-54.13	20230324	1880	232.45	20230103	14090	-55.64	20230324	1730	261.27	20220930	2.92	N	208370	500	108 억	92929	N	N	14	N	N
137	20230707	090815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6380	-340	5	-5.06	1416011560	220732	39.33	6600	6600	6270	8730	4710	6720	6415.07	0.43	0	-16059	7246	6982	6826	6562	6406	6905	6485	108	2010	500	4160	10	1	21680564	1383	54.53	4.38	12	1.02	117.00	1458.00	13624	20230324	-53.17	1672	20220930	281.58	13624	-53.17	20230324	1880	239.36	20230103	14090	-54.72	20230324	1730	268.79	20220930	2.92	N	208370	500	108 억	92929	N	N	14	N	N
138	20230706	160814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	-380	5	-5.35	3738412310	548926	68.30	7050	7090	6670	9230	4970	7100	6810.65	0.91	0	-124609	7293	7196	7023	6926	6753	7245	6975	108	2130	500	4400	10	1	21680564	1457	57.44	4.61	12	2.53	117.00	1458.00	13624	20230324	-50.68	1672	20220930	301.91	13624	-50.68	20230324	1880	257.45	20230103	14090	-52.31	20230324	1730	288.44	20220930	2.91	N	208370	500	108 억	197754	N	N	14	N	N
139	20230706	150815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	-380	5	-5.35	3447848360	505675	62.91	7050	7090	6670	9230	4970	7100	6818.31	0.91	0	-125190	7293	7196	7023	6926	6753	7245	6975	108	2130	500	4400	10	1	21680564	1457	57.44	4.61	12	2.33	117.00	1458.00	13624	20230324	-50.68	1672	20220930	301.91	13624	-50.68	20230324	1880	257.45	20230103	14090	-52.31	20230324	1730	288.44	20220930	2.91	N	208370	500	108 억	197754	N	N	334	N	N
140	20230706	140816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	-340	5	-4.79	3253013310	476811	59.32	7050	7090	6670	9230	4970	7100	6822.44	0.91	0	-116641	7293	7196	7023	6926	6753	7245	6975	108	2130	500	4400	10	1	21680564	1466	57.78	4.64	12	2.20	117.00	1458.00	13624	20230324	-50.38	1672	20220930	304.31	13624	-50.38	20230324	1880	259.57	20230103	14090	-52.02	20230324	1730	290.75	20220930	2.91	N	208370	500	108 억	197754	N	N	334	N	N
141	20230706	130815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	-380	5	-5.35	2864807200	418900	52.12	7050	7090	6700	9230	4970	7100	6838.88	0.91	0	-121766	7293	7196	7023	6926	6753	7245	6975	108	2130	500	4400	10	1	21680564	1457	57.44	4.61	12	1.93	117.00	1458.00	13624	20230324	-50.68	1672	20220930	301.91	13624	-50.68	20230324	1880	257.45	20230103	14090	-52.31	20230324	1730	288.44	20220930	2.91	N	208370	500	108 억	197754	N	N	334	N	N
142	20230706	120805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	-310	5	-4.37	2288650620	333482	41.49	7050	7090	6780	9230	4970	7100	6862.89	0.91	0	-113522	7293	7196	7023	6926	6753	7245	6975	108	2130	500	4400	10	1	21680564	1472	58.03	4.66	12	1.54	117.00	1458.00	13624	20230324	-50.16	1672	20220930	306.10	13624	-50.16	20230324	1880	261.17	20230103	14090	-51.81	20230324	1730	292.49	20220930	2.91	N	208370	500	108 억	197754	N	N	334	N	N
143	20230706	110819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	-290	5	-4.08	1992189360	289857	36.06	7050	7090	6790	9230	4970	7100	6873.01	0.91	0	-89870	7293	7196	7023	6926	6753	7245	6975	108	2130	500	4400	10	1	21680564	1476	58.21	4.67	12	1.34	117.00	1458.00	13624	20230324	-50.01	1672	20220930	307.30	13624	-50.01	20230324	1880	262.23	20230103	14090	-51.67	20230324	1730	293.64	20220930	2.91	N	208370	500	108 억	197754	N	N	334	N	N
144	20230706	100814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6810	-290	5	-4.08	1510855310	219254	27.28	7050	7090	6790	9230	4970	7100	6890.89	0.91	0	-61642	7293	7196	7023	6926	6753	7245	6975	108	2130	500	4400	10	1	21680564	1476	58.21	4.67	12	1.01	117.00	1458.00	13624	20230324	-50.01	1672	20220930	307.30	13624	-50.01	20230324	1880	262.23	20230103	14090	-51.67	20230324	1730	293.64	20220930	2.91	N	208370	500	108 억	197754	N	N	334	N	N
145	20230706	090814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-150	5	-2.11	309519920	44236	5.50	7050	7090	6950	9230	4970	7100	6997.01	0.91	0	-487	7293	7196	7023	6926	6753	7245	6975	108	2130	500	4400	10	1	21680564	1507	59.40	4.77	12	0.20	117.00	1458.00	13624	20230324	-48.99	1672	20220930	315.67	13624	-48.99	20230324	1880	269.68	20230103	14090	-50.67	20230324	1730	301.73	20220930	2.91	N	208370	500	108 억	197754	N	N	334	N	N
146	20230705	160811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	170	2	2.45	5530319590	793250	176.83	6860	7120	6850	9000	4860	6930	6971.55	0.56	0	76380	7250	7090	6960	6800	6670	7025	6735	108	2070	500	4290	10	1	21680564	1539	60.68	4.87	12	3.66	117.00	1458.00	13624	20230324	-47.89	1672	20220930	324.64	13624	-47.89	20230324	1880	277.66	20230103	14090	-49.61	20230324	1730	310.40	20220930	3.15	N	208370	500	108 억	122212	N	N	334	N	N
147	20230705	150807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	50	2	0.72	4572239020	657473	146.56	6860	7060	6850	9000	4860	6930	6954.26	0.56	0	28449	7250	7090	6960	6800	6670	7025	6735	108	2070	500	4290	10	1	21680564	1513	59.66	4.79	12	3.03	117.00	1458.00	13624	20230324	-48.77	1672	20220930	317.46	13624	-48.77	20230324	1880	271.28	20230103	14090	-50.46	20230324	1730	303.47	20220930	3.15	N	208370	500	108 억	122212	N	N	25	N	N
148	20230705	140758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	-10	5	-0.14	3998503390	575099	128.20	6860	7060	6850	9000	4860	6930	6952.72	0.56	0	-28234	7250	7090	6960	6800	6670	7025	6735	108	2070	500	4290	10	1	21680564	1500	59.15	4.75	12	2.65	117.00	1458.00	13624	20230324	-49.21	1672	20220930	313.88	13624	-49.21	20230324	1880	268.09	20230103	14090	-50.89	20230324	1730	300.00	20220930	3.15	N	208370	500	108 억	122212	N	N	25	N	N
149	20230705	130801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	20	2	0.29	3572392410	513647	114.50	6860	7060	6850	9000	4860	6930	6954.96	0.56	0	-25728	7250	7090	6960	6800	6670	7025	6735	108	2070	500	4290	10	1	21680564	1507	59.40	4.77	12	2.37	117.00	1458.00	13624	20230324	-48.99	1672	20220930	315.67	13624	-48.99	20230324	1880	269.68	20230103	14090	-50.67	20230324	1730	301.73	20220930	3.15	N	208370	500	108 억	122212	N	N	25	N	N
150	20230705	120800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	10	2	0.14	3369821880	484437	107.99	6860	7060	6850	9000	4860	6930	6956.16	0.56	0	-17688	7250	7090	6960	6800	6670	7025	6735	108	2070	500	4290	10	1	21680564	1505	59.32	4.76	12	2.23	117.00	1458.00	13624	20230324	-49.06	1672	20220930	315.07	13624	-49.06	20230324	1880	269.15	20230103	14090	-50.75	20230324	1730	301.16	20220930	3.15	N	208370	500	108 억	122212	N	N	25	N	N
151	20230705	110809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	20	2	0.29	3034434870	436082	97.21	6860	7060	6850	9000	4860	6930	6958.40	0.56	0	-15648	7250	7090	6960	6800	6670	7025	6735	108	2070	500	4290	10	1	21680564	1507	59.40	4.77	12	2.01	117.00	1458.00	13624	20230324	-48.99	1672	20220930	315.67	13624	-48.99	20230324	1880	269.68	20230103	14090	-50.67	20230324	1730	301.73	20220930	3.15	N	208370	500	108 억	122212	N	N	25	N	N
152	20230705	100803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	-30	5	-0.43	2120576840	304825	67.95	6860	7060	6850	9000	4860	6930	6956.70	0.56	0	-32804	7250	7090	6960	6800	6670	7025	6735	108	2070	500	4290	10	1	21680564	1496	58.97	4.73	12	1.41	117.00	1458.00	13624	20230324	-49.35	1672	20220930	312.68	13624	-49.35	20230324	1880	267.02	20230103	14090	-51.03	20230324	1730	298.84	20220930	3.15	N	208370	500	108 억	122212	N	N	25	N	N
153	20230705	090801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	20	2	0.29	368050010	53410	11.91	6860	6980	6860	9000	4860	6930	6891.03	0.56	0	13381	7250	7090	6960	6800	6670	7025	6735	108	2070	500	4290	10	1	21680564	1507	59.40	4.77	12	0.25	117.00	1458.00	13624	20230324	-48.99	1672	20220930	315.67	13624	-48.99	20230324	1880	269.68	20230103	14090	-50.67	20230324	1730	301.73	20220930	3.15	N	208370	500	108 억	122212	N	N	25	N	N
154	20230704	160758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-160	5	-2.26	3052699060	440969	64.44	7120	7120	6830	9210	4970	7090	6922.62	0.69	0	-27072	7270	7180	7080	6990	6890	7225	7035	108	2120	500	4390	10	1	21680564	1502	59.23	4.75	12	2.03	117.00	1458.00	13624	20230324	-49.13	1672	20220930	314.47	13624	-49.13	20230324	1880	268.62	20230103	14090	-50.82	20230324	1730	300.58	20220930	3.08	N	208370	500	108 억	149282	N	N	25	N	N
155	20230704	150749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-160	5	-2.26	2899549430	418878	61.21	7120	7120	6830	9210	4970	7090	6922.18	0.69	0	-27537	7270	7180	7080	6990	6890	7225	7035	108	2120	500	4390	10	1	21680564	1502	59.23	4.75	12	1.93	117.00	1458.00	13624	20230324	-49.13	1672	20220930	314.47	13624	-49.13	20230324	1880	268.62	20230103	14090	-50.82	20230324	1730	300.58	20220930	3.08	N	208370	500	108 억	149282	N	N	6	N	N
156	20230704	140753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6890	-200	5	-2.82	2681234060	387211	56.58	7120	7120	6830	9210	4970	7090	6924.48	0.69	0	-28898	7270	7180	7080	6990	6890	7225	7035	108	2120	500	4390	10	1	21680564	1494	58.89	4.73	12	1.79	117.00	1458.00	13624	20230324	-49.43	1672	20220930	312.08	13624	-49.43	20230324	1880	266.49	20230103	14090	-51.10	20230324	1730	298.27	20220930	3.08	N	208370	500	108 억	149282	N	N	6	N	N
157	20230704	130743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	-190	5	-2.68	2481957990	358222	52.35	7120	7120	6830	9210	4970	7090	6928.55	0.69	0	-23622	7270	7180	7080	6990	6890	7225	7035	108	2120	500	4390	10	1	21680564	1496	58.97	4.73	12	1.65	117.00	1458.00	13624	20230324	-49.35	1672	20220930	312.68	13624	-49.35	20230324	1880	267.02	20230103	14090	-51.03	20230324	1730	298.84	20220930	3.08	N	208370	500	108 억	149282	N	N	6	N	N
158	20230704	120752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	-190	5	-2.68	1969012340	283584	41.44	7120	7120	6860	9210	4970	7090	6943.31	0.69	0	-10998	7270	7180	7080	6990	6890	7225	7035	108	2120	500	4390	10	1	21680564	1496	58.97	4.73	12	1.31	117.00	1458.00	13624	20230324	-49.35	1672	20220930	312.68	13624	-49.35	20230324	1880	267.02	20230103	14090	-51.03	20230324	1730	298.84	20220930	3.08	N	208370	500	108 억	149282	N	N	6	N	N
159	20230704	110746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-160	5	-2.26	1646493000	236791	34.60	7120	7120	6860	9210	4970	7090	6953.36	0.69	0	-10793	7270	7180	7080	6990	6890	7225	7035	108	2120	500	4390	10	1	21680564	1502	59.23	4.75	12	1.09	117.00	1458.00	13624	20230324	-49.13	1672	20220930	314.47	13624	-49.13	20230324	1880	268.62	20230103	14090	-50.82	20230324	1730	300.58	20220930	3.08	N	208370	500	108 억	149282	N	N	6	N	N
160	20230704	100744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	-150	5	-2.12	1090336270	156219	22.83	7120	7120	6930	9210	4970	7090	6979.54	0.69	0	-16923	7270	7180	7080	6990	6890	7225	7035	108	2120	500	4390	10	1	21680564	1505	59.32	4.76	12	0.72	117.00	1458.00	13624	20230324	-49.06	1672	20220930	315.07	13624	-49.06	20230324	1880	269.15	20230103	14090	-50.75	20230324	1730	301.16	20220930	3.08	N	208370	500	108 억	149282	N	N	6	N	N
161	20230704	090741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	-90	5	-1.27	170719030	24278	3.55	7120	7120	6970	9210	4970	7090	7031.84	0.69	0	-10355	7270	7180	7080	6990	6890	7225	7035	108	2120	500	4390	10	1	21680564	1518	59.83	4.80	12	0.11	117.00	1458.00	13624	20230324	-48.62	1672	20220930	318.66	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1730	304.62	20220930	3.08	N	208370	500	108 억	149282	N	N	6	N	N
162	20230703	160735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7090	140	2	2.01	4785155880	675595	67.06	6980	7170	6980	9030	4870	6950	7082.87	0.12	0	125199	7203	7076	6943	6816	6683	7140	6880	108	2080	500	4300	10	1	21680564	1537	60.60	4.86	12	3.12	117.00	1458.00	13624	20230324	-47.96	1672	20220930	324.04	13624	-47.96	20230324	1880	277.13	20230103	14090	-49.68	20230324	1730	309.83	20220930	3.48	N	208370	500	108 억	24952	N	N	6	N	N
163	20230703	150743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7070	120	2	1.73	4556412430	643228	63.85	6980	7170	6980	9030	4870	6950	7083.67	0.12	0	118879	7203	7076	6943	6816	6683	7140	6880	108	2080	500	4300	10	1	21680564	1533	60.43	4.85	12	2.97	117.00	1458.00	13624	20230324	-48.11	1672	20220930	322.85	13624	-48.11	20230324	1880	276.06	20230103	14090	-49.82	20230324	1730	308.67	20220930	3.48	N	208370	500	108 억	24952	N	N	30	N	N
164	20230703	140742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7080	130	2	1.87	4159624640	587032	58.27	6980	7170	6980	9030	4870	6950	7085.86	0.12	0	111910	7203	7076	6943	6816	6683	7140	6880	108	2080	500	4300	10	1	21680564	1535	60.51	4.86	12	2.71	117.00	1458.00	13624	20230324	-48.03	1672	20220930	323.44	13624	-48.03	20230324	1880	276.60	20230103	14090	-49.75	20230324	1730	309.25	20220930	3.48	N	208370	500	108 억	24952	N	N	30	N	N
165	20230703	130736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	150	2	2.16	3911947270	552070	54.80	6980	7170	6980	9030	4870	6950	7085.96	0.12	0	110408	7203	7076	6943	6816	6683	7140	6880	108	2080	500	4300	10	1	21680564	1539	60.68	4.87	12	2.55	117.00	1458.00	13624	20230324	-47.89	1672	20220930	324.64	13624	-47.89	20230324	1880	277.66	20230103	14090	-49.61	20230324	1730	310.40	20220930	3.48	N	208370	500	108 억	24952	N	N	30	N	N
166	20230703	120745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	190	2	2.73	3595491990	507645	50.39	6980	7170	6980	9030	4870	6950	7082.69	0.12	0	89245	7203	7076	6943	6816	6683	7140	6880	108	2080	500	4300	10	1	21680564	1548	61.03	4.90	12	2.34	117.00	1458.00	13624	20230324	-47.59	1672	20220930	327.03	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1730	312.72	20220930	3.48	N	208370	500	108 억	24952	N	N	30	N	N
167	20230703	110739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7070	120	2	1.73	2914543180	412156	40.91	6980	7170	6980	9030	4870	6950	7071.46	0.12	0	44498	7203	7076	6943	6816	6683	7140	6880	108	2080	500	4300	10	1	21680564	1533	60.43	4.85	12	1.90	117.00	1458.00	13624	20230324	-48.11	1672	20220930	322.85	13624	-48.11	20230324	1880	276.06	20230103	14090	-49.82	20230324	1730	308.67	20220930	3.48	N	208370	500	108 억	24952	N	N	30	N	N
168	20230703	100728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	70	2	1.01	2218166930	313335	31.10	6980	7170	6980	9030	4870	6950	7079.22	0.12	0	31264	7203	7076	6943	6816	6683	7140	6880	108	2080	500	4300	10	1	21680564	1522	60.00	4.81	12	1.45	117.00	1458.00	13624	20230324	-48.47	1672	20220930	319.86	13624	-48.47	20230324	1880	273.40	20230103	14090	-50.18	20230324	1730	305.78	20220930	3.48	N	208370	500	108 억	24952	N	N	30	N	N
169	20230703	090735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	100	2	1.44	315612150	44774	4.44	6980	7090	6980	9030	4870	6950	7049.01	0.12	0	15846	7203	7076	6943	6816	6683	7140	6880	108	2080	500	4300	10	1	21680564	1528	60.26	4.84	12	0.21	117.00	1458.00	13624	20230324	-48.25	1672	20220930	321.65	13624	-48.25	20230324	1880	275.00	20230103	14090	-49.96	20230324	1730	307.51	20220930	3.48	N	208370	500	108 억	24952	N	N	30	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History