KissMeData/214680/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160939	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2770	60	2	2.21	3371805990	1227886	92.43	2750	2830	2630	3520	1900	2710	2746.00	2.87	0	50854	2833	2771	2693	2631	2553	2802	2662	72	810	100	1840	5	1	72325687	2003	28.27	2.89	12	1.70	98.00	958.00	4345	20230605	-36.25	1340	20230103	106.72	4345	-36.25	20230605	1340	106.72	20230103	4345	-36.25	20230605	1340	106.72	20230103	7.62	N	214680	100	72 억	2078756	N	N	86	N	N
3	20230731	150940	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2785	75	2	2.77	3197185520	1164881	87.68	2750	2830	2630	3520	1900	2710	2744.70	2.87	0	16901	2833	2771	2693	2631	2553	2802	2662	72	810	100	1840	5	1	72325687	2014	28.42	2.91	12	1.61	98.00	958.00	4345	20230605	-35.90	1340	20230103	107.84	4345	-35.90	20230605	1340	107.84	20230103	4345	-35.90	20230605	1340	107.84	20230103	7.62	N	214680	100	72 억	2078756	N	N	2	N	N
4	20230731	140945	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2775	65	2	2.40	2851648830	1040580	78.33	2750	2830	2630	3520	1900	2710	2740.50	2.87	0	-22495	2833	2771	2693	2631	2553	2802	2662	72	810	100	1840	5	1	72325687	2007	28.32	2.90	12	1.44	98.00	958.00	4345	20230605	-36.13	1340	20230103	107.09	4345	-36.13	20230605	1340	107.09	20230103	4345	-36.13	20230605	1340	107.09	20230103	7.62	N	214680	100	72 억	2078756	N	N	2	N	N
5	20230731	130944	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2760	50	2	1.85	2605583785	951649	71.63	2750	2830	2630	3520	1900	2710	2738.02	2.87	0	-48986	2833	2771	2693	2631	2553	2802	2662	72	810	100	1840	5	1	72325687	1996	28.16	2.88	12	1.32	98.00	958.00	4345	20230605	-36.48	1340	20230103	105.97	4345	-36.48	20230605	1340	105.97	20230103	4345	-36.48	20230605	1340	105.97	20230103	7.62	N	214680	100	72 억	2078756	N	N	2	N	N
6	20230731	120953	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2785	75	2	2.77	2497203735	912492	68.69	2750	2830	2630	3520	1900	2710	2736.74	2.87	0	-46141	2833	2771	2693	2631	2553	2802	2662	72	810	100	1840	5	1	72325687	2014	28.42	2.91	12	1.26	98.00	958.00	4345	20230605	-35.90	1340	20230103	107.84	4345	-35.90	20230605	1340	107.84	20230103	4345	-35.90	20230605	1340	107.84	20230103	7.62	N	214680	100	72 억	2078756	N	N	2	N	N
7	20230731	110955	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2780	70	2	2.58	2102468440	770214	57.98	2750	2830	2630	3520	1900	2710	2729.77	2.87	0	-43146	2833	2771	2693	2631	2553	2802	2662	72	810	100	1840	5	1	72325687	2011	28.37	2.90	12	1.06	98.00	958.00	4345	20230605	-36.02	1340	20230103	107.46	4345	-36.02	20230605	1340	107.46	20230103	4345	-36.02	20230605	1340	107.46	20230103	7.62	N	214680	100	72 억	2078756	N	N	2	N	N
8	20230731	100952	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2740	30	2	1.11	1274979905	471425	35.49	2750	2765	2630	3520	1900	2710	2704.50	2.87	0	-28067	2833	2771	2693	2631	2553	2802	2662	72	810	100	1840	5	1	72325687	1982	27.96	2.86	12	0.65	98.00	958.00	4345	20230605	-36.94	1340	20230103	104.48	4345	-36.94	20230605	1340	104.48	20230103	4345	-36.94	20230605	1340	104.48	20230103	7.62	N	214680	100	72 억	2078756	N	N	2	N	N
9	20230731	090940	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2755	45	2	1.66	47971790	17481	1.32	2750	2755	2740	3520	1900	2710	2748.37	2.87	0	-32150	2833	2771	2693	2631	2553	2802	2662	72	810	100	1840	5	1	72325687	1993	28.11	2.88	12	0.02	98.00	958.00	4345	20230605	-36.59	1340	20230103	105.60	4345	-36.59	20230605	1340	105.60	20230103	4345	-36.59	20230605	1340	105.60	20230103	7.62	N	214680	100	72 억	2078756	N	N	2	N	N
10	20230728	160944	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2710	30	2	1.12	3514799520	1294591	64.76	2650	2755	2615	3480	1880	2680	2715.03	2.56	0	222806	2863	2771	2673	2581	2483	2817	2627	72	800	100	1820	5	1	72325687	1960	27.65	2.83	12	1.79	98.00	958.00	4345	20230605	-37.63	1340	20230103	102.24	4345	-37.63	20230605	1340	102.24	20230103	4345	-37.63	20230605	1340	102.24	20230103	8.20	N	214680	100	72 억	1849169	N	N	2	N	N
11	20230728	150942	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2735	55	2	2.05	3352635665	1234927	61.77	2650	2755	2615	3480	1880	2680	2714.85	2.56	0	210965	2863	2771	2673	2581	2483	2817	2627	72	800	100	1820	5	1	72325687	1978	27.91	2.85	12	1.71	98.00	958.00	4345	20230605	-37.05	1340	20230103	104.10	4345	-37.05	20230605	1340	104.10	20230103	4345	-37.05	20230605	1340	104.10	20230103	8.20	N	214680	100	72 억	1849169	N	N	0	N	N
12	20230728	140939	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2720	40	2	1.49	2746107750	1012203	50.63	2650	2755	2615	3480	1880	2680	2713.00	2.56	0	160029	2863	2771	2673	2581	2483	2817	2627	72	800	100	1820	5	1	72325687	1967	27.76	2.84	12	1.40	98.00	958.00	4345	20230605	-37.40	1340	20230103	102.99	4345	-37.40	20230605	1340	102.99	20230103	4345	-37.40	20230605	1340	102.99	20230103	8.20	N	214680	100	72 억	1849169	N	N	0	N	N
13	20230728	130942	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2735	55	2	2.05	2345324215	864577	43.25	2650	2755	2615	3480	1880	2680	2712.69	2.56	0	132345	2863	2771	2673	2581	2483	2817	2627	72	800	100	1820	5	1	72325687	1978	27.91	2.85	12	1.20	98.00	958.00	4345	20230605	-37.05	1340	20230103	104.10	4345	-37.05	20230605	1340	104.10	20230103	4345	-37.05	20230605	1340	104.10	20230103	8.20	N	214680	100	72 억	1849169	N	N	0	N	N
14	20230728	120940	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2750	70	2	2.61	1976371205	729221	36.48	2650	2755	2615	3480	1880	2680	2710.25	2.56	0	131254	2863	2771	2673	2581	2483	2817	2627	72	800	100	1820	5	1	72325687	1989	28.06	2.87	12	1.01	98.00	958.00	4345	20230605	-36.71	1340	20230103	105.22	4345	-36.71	20230605	1340	105.22	20230103	4345	-36.71	20230605	1340	105.22	20230103	8.20	N	214680	100	72 억	1849169	N	N	0	N	N
15	20230728	110948	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2735	55	2	2.05	1645619030	608334	30.43	2650	2755	2615	3480	1880	2680	2705.13	2.56	0	93566	2863	2771	2673	2581	2483	2817	2627	72	800	100	1820	5	1	72325687	1978	27.91	2.85	12	0.84	98.00	958.00	4345	20230605	-37.05	1340	20230103	104.10	4345	-37.05	20230605	1340	104.10	20230103	4345	-37.05	20230605	1340	104.10	20230103	8.20	N	214680	100	72 억	1849169	N	N	0	N	N
16	20230728	100936	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2700	20	2	0.75	1203487490	446056	22.31	2650	2755	2615	3480	1880	2680	2698.07	2.56	0	64894	2863	2771	2673	2581	2483	2817	2627	72	800	100	1820	5	1	72325687	1953	27.55	2.82	12	0.62	98.00	958.00	4345	20230605	-37.86	1340	20230103	101.49	4345	-37.86	20230605	1340	101.49	20230103	4345	-37.86	20230605	1340	101.49	20230103	8.20	N	214680	100	72 억	1849169	N	N	0	N	N
17	20230728	090946	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2720	40	2	1.49	334479215	125589	6.28	2650	2725	2615	3480	1880	2680	2663.27	2.56	0	42698	2863	2771	2673	2581	2483	2817	2627	72	800	100	1820	5	1	72325687	1967	27.76	2.84	12	0.17	98.00	958.00	4345	20230605	-37.40	1340	20230103	102.99	4345	-37.40	20230605	1340	102.99	20230103	4345	-37.40	20230605	1340	102.99	20230103	8.20	N	214680	100	72 억	1849169	N	N	0	N	N
18	20230727	160938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2680	110	2	4.28	5234309800	1952509	47.45	2575	2765	2575	3340	1800	2570	2680.88	2.32	947725	172585	2803	2686	2593	2476	2383	2640	2430	72	770	100	1740	5	1	72325687	1938	27.35	2.80	12	2.70	98.00	958.00	4345	20230605	-38.32	1340	20230103	100.00	4345	-38.32	20230605	1340	100.00	20230103	4345	-38.32	20230605	1340	100.00	20230103	8.36	N	214680	100	72 억	1678114	N	N	77	N	N
19	20230727	150938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2655	85	2	3.31	4968392420	1852958	45.03	2575	2765	2575	3340	1800	2570	2681.40	2.32	947725	162710	2803	2686	2593	2476	2383	2640	2430	72	770	100	1740	5	1	72325687	1920	27.09	2.77	12	2.56	98.00	958.00	4345	20230605	-38.90	1340	20230103	98.13	4345	-38.90	20230605	1340	98.13	20230103	4345	-38.90	20230605	1340	98.13	20230103	8.36	N	214680	100	72 억	1678114	N	N	77	N	N
20	20230727	140934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2660	90	2	3.50	4448037580	1657489	40.28	2575	2765	2575	3340	1800	2570	2683.68	2.32	947725	146720	2803	2686	2593	2476	2383	2640	2430	72	770	100	1740	5	1	72325687	1924	27.14	2.78	12	2.29	98.00	958.00	4345	20230605	-38.78	1340	20230103	98.51	4345	-38.78	20230605	1340	98.51	20230103	4345	-38.78	20230605	1340	98.51	20230103	8.36	N	214680	100	72 억	1678114	N	N	77	N	N
21	20230727	130932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2695	125	2	4.86	4157299280	1548670	37.63	2575	2765	2575	3340	1800	2570	2684.52	2.32	947725	134527	2803	2686	2593	2476	2383	2640	2430	72	770	100	1740	5	1	72325687	1949	27.50	2.81	12	2.14	98.00	958.00	4345	20230605	-37.97	1340	20230103	101.12	4345	-37.97	20230605	1340	101.12	20230103	4345	-37.97	20230605	1340	101.12	20230103	8.36	N	214680	100	72 억	1678114	N	N	77	N	N
22	20230727	120936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2655	85	2	3.31	3721048515	1386405	33.69	2575	2765	2575	3340	1800	2570	2684.05	2.32	947725	88028	2803	2686	2593	2476	2383	2640	2430	72	770	100	1740	5	1	72325687	1920	27.09	2.77	12	1.92	98.00	958.00	4345	20230605	-38.90	1340	20230103	98.13	4345	-38.90	20230605	1340	98.13	20230103	4345	-38.90	20230605	1340	98.13	20230103	8.36	N	214680	100	72 억	1678114	N	N	77	N	N
23	20230727	110938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2725	155	2	6.03	3272024035	1219904	29.64	2575	2765	2575	3340	1800	2570	2682.31	2.32	947725	45453	2803	2686	2593	2476	2383	2640	2430	72	770	100	1740	5	1	72325687	1971	27.81	2.84	12	1.69	98.00	958.00	4345	20230605	-37.28	1340	20230103	103.36	4345	-37.28	20230605	1340	103.36	20230103	4345	-37.28	20230605	1340	103.36	20230103	8.36	N	214680	100	72 억	1678114	N	N	77	N	N
24	20230727	100935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2690	120	2	4.67	1984018275	748099	18.18	2575	2705	2575	3340	1800	2570	2652.21	2.32	947725	88360	2803	2686	2593	2476	2383	2640	2430	72	770	100	1740	5	1	72325687	1946	27.45	2.81	12	1.03	98.00	958.00	4345	20230605	-38.09	1340	20230103	100.75	4345	-38.09	20230605	1340	100.75	20230103	4345	-38.09	20230605	1340	100.75	20230103	8.36	N	214680	100	72 억	1678114	N	N	77	N	N
25	20230727	090932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2605	35	2	1.36	543189075	208045	5.06	2575	2645	2575	3340	1800	2570	2611.16	2.32	947725	22197	2803	2686	2593	2476	2383	2640	2430	72	770	100	1740	5	1	72325687	1884	26.58	2.72	12	0.29	98.00	958.00	4345	20230605	-40.05	1340	20230103	94.40	4345	-40.05	20230605	1340	94.40	20230103	4345	-40.05	20230605	1340	94.40	20230103	8.36	N	214680	100	72 억	1678114	N	N	77	N	N
26	20230726	160932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2570	-160	5	-5.86	10516963625	4067487	122.97	2675	2710	2500	3545	1915	2730	2585.34	1.01	0	947484	3070	2900	2815	2645	2560	2857	2602	72	815	100	1850	5	1	72325687	1859	26.22	2.68	12	5.62	98.00	958.00	4345	20230605	-40.85	1340	20230103	91.79	4345	-40.85	20230605	1340	91.79	20230103	4345	-40.85	20230605	1340	91.79	20230103	8.40	N	214680	100	72 억	730389	N	N	77	N	N
27	20230726	150936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2560	-170	5	-6.23	10015201080	3873289	117.10	2675	2710	2500	3545	1915	2730	2585.41	1.01	0	893564	3070	2900	2815	2645	2560	2857	2602	72	815	100	1850	5	1	72325687	1852	26.12	2.67	12	5.36	98.00	958.00	4345	20230605	-41.08	1340	20230103	91.04	4345	-41.08	20230605	1340	91.04	20230103	4345	-41.08	20230605	1340	91.04	20230103	8.40	N	214680	100	72 억	730389	N	N	56	N	N
28	20230726	140930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2525	-205	5	-7.51	8692468090	3355910	101.46	2675	2710	2500	3545	1915	2730	2589.86	1.01	0	813974	3070	2900	2815	2645	2560	2857	2602	72	815	100	1850	5	1	72325687	1826	25.77	2.64	12	4.64	98.00	958.00	4345	20230605	-41.89	1340	20230103	88.43	4345	-41.89	20230605	1340	88.43	20230103	4345	-41.89	20230605	1340	88.43	20230103	8.40	N	214680	100	72 억	730389	N	N	56	N	N
29	20230726	130927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2540	-190	5	-6.96	7348167305	2825886	85.43	2675	2710	2530	3545	1915	2730	2599.94	1.01	0	693413	3070	2900	2815	2645	2560	2857	2602	72	815	100	1850	5	1	72325687	1837	25.92	2.65	12	3.91	98.00	958.00	4345	20230605	-41.54	1340	20230103	89.55	4345	-41.54	20230605	1340	89.55	20230103	4345	-41.54	20230605	1340	89.55	20230103	8.40	N	214680	100	72 억	730389	N	N	56	N	N
30	20230726	120930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2570	-160	5	-5.86	6478207660	2485213	75.13	2675	2710	2540	3545	1915	2730	2606.30	1.01	0	614829	3070	2900	2815	2645	2560	2857	2602	72	815	100	1850	5	1	72325687	1859	26.22	2.68	12	3.44	98.00	958.00	4345	20230605	-40.85	1340	20230103	91.79	4345	-40.85	20230605	1340	91.79	20230103	4345	-40.85	20230605	1340	91.79	20230103	8.40	N	214680	100	72 억	730389	N	N	56	N	N
31	20230726	110925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2565	-165	5	-6.04	5289030605	2023635	61.18	2675	2710	2540	3545	1915	2730	2613.16	1.01	0	660031	3070	2900	2815	2645	2560	2857	2602	72	815	100	1850	5	1	72325687	1855	26.17	2.68	12	2.80	98.00	958.00	4345	20230605	-40.97	1340	20230103	91.42	4345	-40.97	20230605	1340	91.42	20230103	4345	-40.97	20230605	1340	91.42	20230103	8.40	N	214680	100	72 억	730389	N	N	56	N	N
32	20230726	100934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2580	-150	5	-5.49	3879251985	1474843	44.59	2675	2710	2540	3545	1915	2730	2629.73	1.01	0	508088	3070	2900	2815	2645	2560	2857	2602	72	815	100	1850	5	1	72325687	1866	26.33	2.69	12	2.04	98.00	958.00	4345	20230605	-40.62	1340	20230103	92.54	4345	-40.62	20230605	1340	92.54	20230103	4345	-40.62	20230605	1340	92.54	20230103	8.40	N	214680	100	72 억	730389	N	N	56	N	N
33	20230726	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2660	-70	5	-2.56	937719560	351537	10.63	2675	2710	2635	3545	1915	2730	2666.02	1.01	0	113468	3070	2900	2815	2645	2560	2857	2602	72	815	100	1850	5	1	72325687	1924	27.14	2.78	12	0.49	98.00	958.00	4345	20230605	-38.78	1340	20230103	98.51	4345	-38.78	20230605	1340	98.51	20230103	4345	-38.78	20230605	1340	98.51	20230103	8.40	N	214680	100	72 억	730389	N	N	56	N	N
34	20230725	160924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2730	-280	5	-9.30	9092256835	3248246	22.74	2985	2985	2730	3910	2110	3010	2799.25	1.00	0	6343	3490	3250	3110	2870	2730	3180	2800	72	900	100	2040	5	1	72325687	1974	27.86	2.85	12	4.49	98.00	958.00	4345	20230605	-37.17	1340	20230103	103.73	4345	-37.17	20230605	1340	103.73	20230103	4345	-37.17	20230605	1340	103.73	20230103	8.19	N	214680	100	72 억	723730	N	N	56	N	N
35	20230725	150915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2760	-250	5	-8.31	8597967010	3067835	21.48	2985	2985	2740	3910	2110	3010	2802.60	1.00	0	-31572	3490	3250	3110	2870	2730	3180	2800	72	900	100	2040	5	1	72325687	1996	28.16	2.88	12	4.24	98.00	958.00	4345	20230605	-36.48	1340	20230103	105.97	4345	-36.48	20230605	1340	105.97	20230103	4345	-36.48	20230605	1340	105.97	20230103	8.19	N	214680	100	72 억	723730	N	N	81	N	N
36	20230725	140912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2765	-245	5	-8.14	7726245995	2751389	19.26	2985	2985	2760	3910	2110	3010	2808.10	1.00	0	-56106	3490	3250	3110	2870	2730	3180	2800	72	900	100	2040	5	1	72325687	2000	28.21	2.89	12	3.80	98.00	958.00	4345	20230605	-36.36	1340	20230103	106.34	4345	-36.36	20230605	1340	106.34	20230103	4345	-36.36	20230605	1340	106.34	20230103	8.19	N	214680	100	72 억	723730	N	N	81	N	N
37	20230725	130922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2810	-200	5	-6.64	7076401895	2517082	17.62	2985	2985	2760	3910	2110	3010	2811.33	1.00	0	-68821	3490	3250	3110	2870	2730	3180	2800	72	900	100	2040	5	1	72325687	2032	28.67	2.93	12	3.48	98.00	958.00	4345	20230605	-35.33	1340	20230103	109.70	4345	-35.33	20230605	1340	109.70	20230103	4345	-35.33	20230605	1340	109.70	20230103	8.19	N	214680	100	72 억	723730	N	N	81	N	N
38	20230725	120922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2780	-230	5	-7.64	6528948585	2320990	16.25	2985	2985	2760	3910	2110	3010	2812.98	1.00	0	-42327	3490	3250	3110	2870	2730	3180	2800	72	900	100	2040	5	1	72325687	2011	28.37	2.90	12	3.21	98.00	958.00	4345	20230605	-36.02	1340	20230103	107.46	4345	-36.02	20230605	1340	107.46	20230103	4345	-36.02	20230605	1340	107.46	20230103	8.19	N	214680	100	72 억	723730	N	N	81	N	N
39	20230725	110921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2805	-205	5	-6.81	5595278755	1985493	13.90	2985	2985	2760	3910	2110	3010	2818.05	1.00	0	-90500	3490	3250	3110	2870	2730	3180	2800	72	900	100	2040	5	1	72325687	2029	28.62	2.93	12	2.75	98.00	958.00	4345	20230605	-35.44	1340	20230103	109.33	4345	-35.44	20230605	1340	109.33	20230103	4345	-35.44	20230605	1340	109.33	20230103	8.19	N	214680	100	72 억	723730	N	N	81	N	N
40	20230725	100919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2835	-175	5	-5.81	3731335450	1317285	9.22	2985	2985	2780	3910	2110	3010	2832.55	1.00	0	-91473	3490	3250	3110	2870	2730	3180	2800	72	900	100	2040	5	1	72325687	2050	28.93	2.96	12	1.82	98.00	958.00	4345	20230605	-34.75	1340	20230103	111.57	4345	-34.75	20230605	1340	111.57	20230103	4345	-34.75	20230605	1340	111.57	20230103	8.19	N	214680	100	72 억	723730	N	N	81	N	N
41	20230725	090919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2820	-190	5	-6.31	1786182175	626311	4.39	2985	2985	2780	3910	2110	3010	2851.83	1.00	0	-63705	3490	3250	3110	2870	2730	3180	2800	72	900	100	2040	5	1	72325687	2040	28.78	2.94	12	0.87	98.00	958.00	4345	20230605	-35.10	1340	20230103	110.45	4345	-35.10	20230605	1340	110.45	20230103	4345	-35.10	20230605	1340	110.45	20230103	8.19	N	214680	100	72 억	723730	N	N	81	N	N
42	20230724	160920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3010	-45	5	-1.47	45011796685	14160923	507.35	3040	3350	2970	3970	2140	3055	3179.04	1.29	0	-218779	3195	3125	3015	2945	2835	3160	2980	72	915	100	2070	5	1	72325687	2177	30.71	3.14	12	19.58	98.00	958.00	4345	20230605	-30.72	1340	20230103	124.63	4345	-30.72	20230605	1340	124.63	20230103	4345	-30.72	20230605	1340	124.63	20230103	8.27	N	214680	100	72 억	929957	N	N	81	N	N
43	20230724	150917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3015	-40	5	-1.31	44056865630	13843407	495.98	3040	3350	2970	3970	2140	3055	3182.69	1.29	0	-306085	3195	3125	3015	2945	2835	3160	2980	72	915	100	2070	5	1	72325687	2181	30.77	3.15	12	19.14	98.00	958.00	4345	20230605	-30.61	1340	20230103	125.00	4345	-30.61	20230605	1340	125.00	20230103	4345	-30.61	20230605	1340	125.00	20230103	8.27	N	214680	100	72 억	929957	Y	N	0	N	N
44	20230724	140914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3070	15	2	0.49	42459351525	13319799	477.22	3040	3350	2970	3970	2140	3055	3187.88	1.29	0	-383810	3195	3125	3015	2945	2835	3160	2980	72	915	100	2070	5	1	72325687	2220	31.33	3.20	12	18.42	98.00	958.00	4345	20230605	-29.34	1340	20230103	129.10	4345	-29.34	20230605	1340	129.10	20230103	4345	-29.34	20230605	1340	129.10	20230103	8.27	N	214680	100	72 억	929957	N	N	0	N	N
45	20230724	130915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3135	80	2	2.62	39971383740	12515151	448.39	3040	3350	2970	3970	2140	3055	3194.05	1.29	0	-346162	3195	3125	3015	2945	2835	3160	2980	72	915	100	2070	5	1	72325687	2267	31.99	3.27	12	17.30	98.00	958.00	4345	20230605	-27.85	1340	20230103	133.96	4345	-27.85	20230605	1340	133.96	20230103	4345	-27.85	20230605	1340	133.96	20230103	8.27	N	214680	100	72 억	929957	N	N	0	N	N
46	20230724	120917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3155	100	2	3.27	38472952710	12039417	431.34	3040	3350	2970	3970	2140	3055	3195.80	1.29	0	-326325	3195	3125	3015	2945	2835	3160	2980	72	915	100	2070	5	1	72325687	2282	32.19	3.29	12	16.65	98.00	958.00	4345	20230605	-27.39	1340	20230103	135.45	4345	-27.39	20230605	1340	135.45	20230103	4345	-27.39	20230605	1340	135.45	20230103	8.27	N	214680	100	72 억	929957	N	N	0	N	N
47	20230724	110921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3215	160	2	5.24	35554324025	11122541	398.49	3040	3350	2970	3970	2140	3055	3196.84	1.29	0	-250845	3195	3125	3015	2945	2835	3160	2980	72	915	100	2070	5	1	72325687	2325	32.81	3.36	12	15.38	98.00	958.00	4345	20230605	-26.01	1340	20230103	139.93	4345	-26.01	20230605	1340	139.93	20230103	4345	-26.01	20230605	1340	139.93	20230103	8.27	N	214680	100	72 억	929957	N	N	0	N	N
48	20230724	100912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3245	190	2	6.22	20077242120	6319128	226.40	3040	3350	2970	3970	2140	3055	3177.58	1.29	0	-108909	3195	3125	3015	2945	2835	3160	2980	72	915	100	2070	5	1	72325687	2347	33.11	3.39	12	8.74	98.00	958.00	4345	20230605	-25.32	1340	20230103	142.16	4345	-25.32	20230605	1340	142.16	20230103	4345	-25.32	20230605	1340	142.16	20230103	8.27	N	214680	100	72 억	929957	N	N	0	N	N
49	20230724	090917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3060	5	2	0.16	976945830	320585	11.49	3040	3075	3015	3970	2140	3055	3046.91	1.29	0	-13477	3195	3125	3015	2945	2835	3160	2980	72	915	100	2070	5	1	72325687	2213	31.22	3.19	12	0.44	98.00	958.00	4345	20230605	-29.57	1340	20230103	128.36	4345	-29.57	20230605	1340	128.36	20230103	4345	-29.57	20230605	1340	128.36	20230103	8.27	N	214680	100	72 억	929957	N	N	0	N	N
50	20230721	160907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3055	90	2	3.04	8255288785	2741045	64.66	2930	3085	2905	3850	2080	2965	3011.80	1.27	0	178	3178	3071	2913	2806	2648	3125	2860	72	885	100	2010	5	1	72325687	2210	31.17	3.19	12	3.79	98.00	958.00	4345	20230605	-29.69	1340	20230103	127.99	4345	-29.69	20230605	1340	127.99	20230103	4345	-29.69	20230605	1340	127.99	20230103	8.60	N	214680	100	72 억	916811	N	N	42	N	N
51	20230721	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3040	75	2	2.53	7743329495	2572782	60.69	2930	3085	2905	3850	2080	2965	3009.86	1.27	0	-11415	3178	3071	2913	2806	2648	3125	2860	72	885	100	2010	5	1	72325687	2199	31.02	3.17	12	3.56	98.00	958.00	4345	20230605	-30.03	1340	20230103	126.87	4345	-30.03	20230605	1340	126.87	20230103	4345	-30.03	20230605	1340	126.87	20230103	8.60	N	214680	100	72 억	916811	N	N	42	N	N
52	20230721	140907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3000	35	2	1.18	6446655855	2144124	50.58	2930	3085	2905	3850	2080	2965	3006.82	1.27	0	-93887	3178	3071	2913	2806	2648	3125	2860	72	885	100	2010	5	1	72325687	2170	30.61	3.13	12	2.96	98.00	958.00	4345	20230605	-30.96	1340	20230103	123.88	4345	-30.96	20230605	1340	123.88	20230103	4345	-30.96	20230605	1340	123.88	20230103	8.60	N	214680	100	72 억	916811	N	N	42	N	N
53	20230721	130910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2980	15	2	0.51	5916351090	1967104	46.40	2930	3085	2905	3850	2080	2965	3007.83	1.27	0	-91527	3178	3071	2913	2806	2648	3125	2860	72	885	100	2010	5	1	72325687	2155	30.41	3.11	12	2.72	98.00	958.00	4345	20230605	-31.42	1340	20230103	122.39	4345	-31.42	20230605	1340	122.39	20230103	4345	-31.42	20230605	1340	122.39	20230103	8.60	N	214680	100	72 억	916811	N	N	42	N	N
54	20230721	120921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2980	15	2	0.51	5487506285	1823186	43.01	2930	3085	2905	3850	2080	2965	3010.05	1.27	0	-58619	3178	3071	2913	2806	2648	3125	2860	72	885	100	2010	5	1	72325687	2155	30.41	3.11	12	2.52	98.00	958.00	4345	20230605	-31.42	1340	20230103	122.39	4345	-31.42	20230605	1340	122.39	20230103	4345	-31.42	20230605	1340	122.39	20230103	8.60	N	214680	100	72 억	916811	N	N	42	N	N
55	20230721	110916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3035	70	2	2.36	4814527855	1598783	37.71	2930	3085	2905	3850	2080	2965	3011.61	1.27	0	-51357	3178	3071	2913	2806	2648	3125	2860	72	885	100	2010	5	1	72325687	2195	30.97	3.17	12	2.21	98.00	958.00	4345	20230605	-30.15	1340	20230103	126.49	4345	-30.15	20230605	1340	126.49	20230103	4345	-30.15	20230605	1340	126.49	20230103	8.60	N	214680	100	72 억	916811	N	N	42	N	N
56	20230721	100915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3035	70	2	2.36	3247939310	1085933	25.62	2930	3055	2905	3850	2080	2965	2991.12	1.27	0	-36207	3178	3071	2913	2806	2648	3125	2860	72	885	100	2010	5	1	72325687	2195	30.97	3.17	12	1.50	98.00	958.00	4345	20230605	-30.15	1340	20230103	126.49	4345	-30.15	20230605	1340	126.49	20230103	4345	-30.15	20230605	1340	126.49	20230103	8.60	N	214680	100	72 억	916811	N	N	42	N	N
57	20230721	090913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3010	45	2	1.52	1036645485	347933	8.21	2930	3040	2905	3850	2080	2965	2979.79	1.27	0	6324	3178	3071	2913	2806	2648	3125	2860	72	885	100	2010	5	1	72325687	2177	30.71	3.14	12	0.48	98.00	958.00	4345	20230605	-30.72	1340	20230103	124.63	4345	-30.72	20230605	1340	124.63	20230103	4345	-30.72	20230605	1340	124.63	20230103	8.60	N	214680	100	72 억	916811	N	N	42	N	N
58	20230720	160905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2965	180	2	6.46	12155389145	4168469	124.56	2810	3020	2755	3620	1950	2785	2916.08	0.80	0	382162	2911	2847	2776	2712	2641	2880	2745	72	835	100	1890	5	1	72325687	2144	30.26	3.09	12	5.76	98.00	958.00	4345	20230605	-31.76	1340	20230103	121.27	4345	-31.76	20230605	1340	121.27	20230103	4345	-31.76	20230605	1340	121.27	20230103	8.43	N	214680	100	72 억	576023	N	N	42	N	N
59	20230720	150906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2980	195	2	7.00	11754613770	4033531	120.53	2810	3020	2755	3620	1950	2785	2914.29	0.80	0	372523	2911	2847	2776	2712	2641	2880	2745	72	835	100	1890	5	1	72325687	2155	30.41	3.11	12	5.58	98.00	958.00	4345	20230605	-31.42	1340	20230103	122.39	4345	-31.42	20230605	1340	122.39	20230103	4345	-31.42	20230605	1340	122.39	20230103	8.43	N	214680	100	72 억	576023	N	N	54	N	N
60	20230720	140904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2990	205	2	7.36	10526475075	3621466	108.21	2810	3020	2755	3620	1950	2785	2906.76	0.80	0	278460	2911	2847	2776	2712	2641	2880	2745	72	835	100	1890	5	1	72325687	2163	30.51	3.12	12	5.01	98.00	958.00	4345	20230605	-31.19	1340	20230103	123.13	4345	-31.19	20230605	1340	123.13	20230103	4345	-31.19	20230605	1340	123.13	20230103	8.43	N	214680	100	72 억	576023	N	N	54	N	N
61	20230720	130905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2915	130	2	4.67	7822563210	2713020	81.07	2810	2990	2755	3620	1950	2785	2883.42	0.80	0	164856	2911	2847	2776	2712	2641	2880	2745	72	835	100	1890	5	1	72325687	2108	29.74	3.04	12	3.75	98.00	958.00	4345	20230605	-32.91	1340	20230103	117.54	4345	-32.91	20230605	1340	117.54	20230103	4345	-32.91	20230605	1340	117.54	20230103	8.43	N	214680	100	72 억	576023	N	N	54	N	N
62	20230720	120912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2940	155	2	5.57	7007259985	2432842	72.70	2810	2990	2755	3620	1950	2785	2880.36	0.80	0	161463	2911	2847	2776	2712	2641	2880	2745	72	835	100	1890	5	1	72325687	2126	30.00	3.07	12	3.36	98.00	958.00	4345	20230605	-32.34	1340	20230103	119.40	4345	-32.34	20230605	1340	119.40	20230103	4345	-32.34	20230605	1340	119.40	20230103	8.43	N	214680	100	72 억	576023	N	N	54	N	N
63	20230720	110909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2905	120	2	4.31	4296625010	1511300	45.16	2810	2920	2755	3620	1950	2785	2843.08	0.80	0	143334	2911	2847	2776	2712	2641	2880	2745	72	835	100	1890	5	1	72325687	2101	29.64	3.03	12	2.09	98.00	958.00	4345	20230605	-33.14	1340	20230103	116.79	4345	-33.14	20230605	1340	116.79	20230103	4345	-33.14	20230605	1340	116.79	20230103	8.43	N	214680	100	72 억	576023	N	N	54	N	N
64	20230720	100859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2840	55	2	1.97	1957856345	697171	20.83	2810	2850	2755	3620	1950	2785	2808.36	0.80	0	80264	2911	2847	2776	2712	2641	2880	2745	72	835	100	1890	5	1	72325687	2054	28.98	2.96	12	0.96	98.00	958.00	4345	20230605	-34.64	1340	20230103	111.94	4345	-34.64	20230605	1340	111.94	20230103	4345	-34.64	20230605	1340	111.94	20230103	8.43	N	214680	100	72 억	576023	N	N	54	N	N
65	20230720	090901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2775	-10	5	-0.36	373466545	134230	4.01	2810	2810	2755	3620	1950	2785	2782.25	0.80	0	-19017	2911	2847	2776	2712	2641	2880	2745	72	835	100	1890	5	1	72325687	2007	28.32	2.90	12	0.19	98.00	958.00	4345	20230605	-36.13	1340	20230103	107.09	4345	-36.13	20230605	1340	107.09	20230103	4345	-36.13	20230605	1340	107.09	20230103	8.43	N	214680	100	72 억	576023	N	N	54	N	N
66	20230719	160917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2785	60	2	2.20	9170630880	3303969	48.25	2740	2840	2705	3540	1910	2725	2775.62	0.72	0	45408	3168	2946	2823	2601	2478	2885	2540	72	815	100	1850	5	1	72325687	2014	28.42	2.91	12	4.57	98.00	958.00	4345	20230605	-35.90	1340	20230103	107.84	4345	-35.90	20230605	1340	107.84	20230103	4345	-35.90	20230605	1340	107.84	20230103	8.25	N	214680	100	72 억	520415	N	N	54	N	N
67	20230719	150917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2775	50	2	1.83	8714830960	3140140	45.85	2740	2840	2705	3540	1910	2725	2775.30	0.72	0	40393	3168	2946	2823	2601	2478	2885	2540	72	815	100	1850	5	1	72325687	2007	28.32	2.90	12	4.34	98.00	958.00	4345	20230605	-36.13	1340	20230103	107.09	4345	-36.13	20230605	1340	107.09	20230103	4345	-36.13	20230605	1340	107.09	20230103	8.25	N	214680	100	72 억	520415	N	N	8	N	N
68	20230719	140919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2765	40	2	1.47	7789794950	2804674	40.95	2740	2840	2705	3540	1910	2725	2777.43	0.72	0	-47822	3168	2946	2823	2601	2478	2885	2540	72	815	100	1850	5	1	72325687	2000	28.21	2.89	12	3.88	98.00	958.00	4345	20230605	-36.36	1340	20230103	106.34	4345	-36.36	20230605	1340	106.34	20230103	4345	-36.36	20230605	1340	106.34	20230103	8.25	N	214680	100	72 억	520415	N	N	8	N	N
69	20230719	130907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2770	45	2	1.65	7201790225	2591938	37.85	2740	2840	2705	3540	1910	2725	2778.53	0.72	0	-72080	3168	2946	2823	2601	2478	2885	2540	72	815	100	1850	5	1	72325687	2003	28.27	2.89	12	3.58	98.00	958.00	4345	20230605	-36.25	1340	20230103	106.72	4345	-36.25	20230605	1340	106.72	20230103	4345	-36.25	20230605	1340	106.72	20230103	8.25	N	214680	100	72 억	520415	N	N	8	N	N
70	20230719	120922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2780	55	2	2.02	6587969500	2371573	34.63	2740	2840	2705	3540	1910	2725	2777.89	0.72	0	-61643	3168	2946	2823	2601	2478	2885	2540	72	815	100	1850	5	1	72325687	2011	28.37	2.90	12	3.28	98.00	958.00	4345	20230605	-36.02	1340	20230103	107.46	4345	-36.02	20230605	1340	107.46	20230103	4345	-36.02	20230605	1340	107.46	20230103	8.25	N	214680	100	72 억	520415	N	N	8	N	N
71	20230719	110919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2765	40	2	1.47	5205763230	1876197	27.40	2740	2840	2705	3540	1910	2725	2774.64	0.72	0	-58402	3168	2946	2823	2601	2478	2885	2540	72	815	100	1850	5	1	72325687	2000	28.21	2.89	12	2.59	98.00	958.00	4345	20230605	-36.36	1340	20230103	106.34	4345	-36.36	20230605	1340	106.34	20230103	4345	-36.36	20230605	1340	106.34	20230103	8.25	N	214680	100	72 억	520415	N	N	8	N	N
72	20230719	100912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2805	80	2	2.94	3314813905	1201927	17.55	2740	2805	2705	3540	1910	2725	2757.92	0.72	0	26812	3168	2946	2823	2601	2478	2885	2540	72	815	100	1850	5	1	72325687	2029	28.62	2.93	12	1.66	98.00	958.00	4345	20230605	-35.44	1340	20230103	109.33	4345	-35.44	20230605	1340	109.33	20230103	4345	-35.44	20230605	1340	109.33	20230103	8.25	N	214680	100	72 억	520415	N	N	8	N	N
73	20230719	090912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2775	50	2	1.83	779012740	283248	4.14	2740	2785	2730	3540	1910	2725	2750.29	0.72	0	-78	3168	2946	2823	2601	2478	2885	2540	72	815	100	1850	5	1	72325687	2007	28.32	2.90	12	0.39	98.00	958.00	4345	20230605	-36.13	1340	20230103	107.09	4345	-36.13	20230605	1340	107.09	20230103	4345	-36.13	20230605	1340	107.09	20230103	8.25	N	214680	100	72 억	520415	N	N	8	N	N
74	20230718	160910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2725	-365	5	-11.81	18987518485	6754202	110.95	3035	3045	2700	4015	2165	3090	2811.42	0.85	0	-96113	3466	3277	3141	2952	2816	3210	2885	72	925	100	2100	5	1	72325687	1971	27.81	2.84	12	9.34	98.00	958.00	4345	20230605	-37.28	1340	20230103	103.36	4345	-37.28	20230605	1340	103.36	20230103	4345	-37.28	20230605	1340	103.36	20230103	8.30	N	214680	100	72 억	616528	N	N	8	N	N
75	20230718	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2725	-365	5	-11.81	18381989600	6531954	107.30	3035	3045	2700	4015	2165	3090	2813.97	0.85	0	-84929	3466	3277	3141	2952	2816	3210	2885	72	925	100	2100	5	1	72325687	1971	27.81	2.84	12	9.03	98.00	958.00	4345	20230605	-37.28	1340	20230103	103.36	4345	-37.28	20230605	1340	103.36	20230103	4345	-37.28	20230605	1340	103.36	20230103	8.30	N	214680	100	72 억	616528	N	N	126	N	N
76	20230718	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2760	-330	5	-10.68	16091676610	5690434	93.47	3035	3045	2735	4015	2165	3090	2827.63	0.85	0	-139379	3466	3277	3141	2952	2816	3210	2885	72	925	100	2100	5	1	72325687	1996	28.16	2.88	12	7.87	98.00	958.00	4345	20230605	-36.48	1340	20230103	105.97	4345	-36.48	20230605	1340	105.97	20230103	4345	-36.48	20230605	1340	105.97	20230103	8.30	N	214680	100	72 억	616528	N	N	126	N	N
77	20230718	130907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2765	-325	5	-10.52	14939313365	5272337	86.60	3035	3045	2735	4015	2165	3090	2833.30	0.85	0	-134109	3466	3277	3141	2952	2816	3210	2885	72	925	100	2100	5	1	72325687	2000	28.21	2.89	12	7.29	98.00	958.00	4345	20230605	-36.36	1340	20230103	106.34	4345	-36.36	20230605	1340	106.34	20230103	4345	-36.36	20230605	1340	106.34	20230103	8.30	N	214680	100	72 억	616528	N	N	126	N	N
78	20230718	120914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2790	-300	5	-9.71	14272620675	5032435	82.66	3035	3045	2735	4015	2165	3090	2835.89	0.85	0	-132217	3466	3277	3141	2952	2816	3210	2885	72	925	100	2100	5	1	72325687	2018	28.47	2.91	12	6.96	98.00	958.00	4345	20230605	-35.79	1340	20230103	108.21	4345	-35.79	20230605	1340	108.21	20230103	4345	-35.79	20230605	1340	108.21	20230103	8.30	N	214680	100	72 억	616528	N	N	126	N	N
79	20230718	110913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2750	-340	5	-11.00	13097431910	4610343	75.73	3035	3045	2735	4015	2165	3090	2840.63	0.85	0	-55115	3466	3277	3141	2952	2816	3210	2885	72	925	100	2100	5	1	72325687	1989	28.06	2.87	12	6.37	98.00	958.00	4345	20230605	-36.71	1340	20230103	105.22	4345	-36.71	20230605	1340	105.22	20230103	4345	-36.71	20230605	1340	105.22	20230103	8.30	N	214680	100	72 억	616528	N	N	126	N	N
80	20230718	100906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2800	-290	5	-9.39	9601277845	3353894	55.09	3035	3045	2765	4015	2165	3090	2862.41	0.85	0	-10491	3466	3277	3141	2952	2816	3210	2885	72	925	100	2100	5	1	72325687	2025	28.57	2.92	12	4.64	98.00	958.00	4345	20230605	-35.56	1340	20230103	108.96	4345	-35.56	20230605	1340	108.96	20230103	4345	-35.56	20230605	1340	108.96	20230103	8.30	N	214680	100	72 억	616528	N	N	126	N	N
81	20230718	090904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2960	-130	5	-4.21	1723886220	577369	9.48	3035	3045	2940	4015	2165	3090	2984.91	0.85	0	79964	3466	3277	3141	2952	2816	3210	2885	72	925	100	2100	5	1	72325687	2141	30.20	3.09	12	0.80	98.00	958.00	4345	20230605	-31.88	1340	20230103	120.90	4345	-31.88	20230605	1340	120.90	20230103	4345	-31.88	20230605	1340	120.90	20230103	8.30	N	214680	100	72 억	616528	N	N	126	N	N
82	20230717	160906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3090	-45	5	-1.44	18790536555	5993252	285.80	3320	3330	3005	4075	2195	3135	3135.36	2.03	0	-847244	3248	3191	3118	3061	2988	3155	3025	72	940	100	2130	5	1	72325687	2235	31.53	3.23	12	8.29	98.00	958.00	4345	20230605	-28.88	1340	20230103	130.60	4345	-28.88	20230605	1340	130.60	20230103	4345	-28.88	20230605	1340	130.60	20230103	8.28	N	214680	100	72 억	1470754	N	N	126	N	N
83	20230717	150902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3085	-50	5	-1.59	18102926955	5770719	275.18	3320	3330	3005	4075	2195	3135	3137.03	2.03	0	-790486	3248	3191	3118	3061	2988	3155	3025	72	940	100	2130	5	1	72325687	2231	31.48	3.22	12	7.98	98.00	958.00	4345	20230605	-29.00	1340	20230103	130.22	4345	-29.00	20230605	1340	130.22	20230103	4345	-29.00	20230605	1340	130.22	20230103	8.28	N	214680	100	72 억	1470754	N	N	136	N	N
84	20230717	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3040	-95	5	-3.03	10421424745	3307641	157.73	3320	3330	3005	4075	2195	3135	3150.71	2.03	0	-569321	3248	3191	3118	3061	2988	3155	3025	72	940	100	2130	5	1	72325687	2199	31.02	3.17	12	4.57	98.00	958.00	4345	20230605	-30.03	1340	20230103	126.87	4345	-30.03	20230605	1340	126.87	20230103	4345	-30.03	20230605	1340	126.87	20230103	8.28	N	214680	100	72 억	1470754	N	N	136	N	N
85	20230717	130856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3040	-95	5	-3.03	9488599565	3000006	143.06	3320	3330	3015	4075	2195	3135	3162.86	2.03	0	-525485	3248	3191	3118	3061	2988	3155	3025	72	940	100	2130	5	1	72325687	2199	31.02	3.17	12	4.15	98.00	958.00	4345	20230605	-30.03	1340	20230103	126.87	4345	-30.03	20230605	1340	126.87	20230103	4345	-30.03	20230605	1340	126.87	20230103	8.28	N	214680	100	72 억	1470754	N	N	136	N	N
86	20230717	120907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3090	-45	5	-1.44	7912115155	2484104	118.46	3320	3330	3070	4075	2195	3135	3185.10	2.03	0	-438636	3248	3191	3118	3061	2988	3155	3025	72	940	100	2130	5	1	72325687	2235	31.53	3.23	12	3.43	98.00	958.00	4345	20230605	-28.88	1340	20230103	130.60	4345	-28.88	20230605	1340	130.60	20230103	4345	-28.88	20230605	1340	130.60	20230103	8.28	N	214680	100	72 억	1470754	N	N	136	N	N
87	20230717	110858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3080	-55	5	-1.75	7524462795	2358352	112.46	3320	3330	3070	4075	2195	3135	3190.56	2.03	0	-401725	3248	3191	3118	3061	2988	3155	3025	72	940	100	2130	5	1	72325687	2228	31.43	3.22	12	3.26	98.00	958.00	4345	20230605	-29.11	1340	20230103	129.85	4345	-29.11	20230605	1340	129.85	20230103	4345	-29.11	20230605	1340	129.85	20230103	8.28	N	214680	100	72 억	1470754	N	N	136	N	N
88	20230717	100857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3075	-60	5	-1.91	6892315260	2153218	102.68	3320	3330	3070	4075	2195	3135	3200.94	2.03	0	-356144	3248	3191	3118	3061	2988	3155	3025	72	940	100	2130	5	1	72325687	2224	31.38	3.21	12	2.98	98.00	958.00	4345	20230605	-29.23	1340	20230103	129.48	4345	-29.23	20230605	1340	129.48	20230103	4345	-29.23	20230605	1340	129.48	20230103	8.28	N	214680	100	72 억	1470754	N	N	136	N	N
89	20230717	090858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3205	70	2	2.23	3449898185	1049711	50.06	3320	3330	3200	4075	2195	3135	3286.52	2.03	0	-245559	3248	3191	3118	3061	2988	3155	3025	72	940	100	2130	5	1	72325687	2318	32.70	3.35	12	1.45	98.00	958.00	4345	20230605	-26.24	1340	20230103	139.18	4345	-26.24	20230605	1340	139.18	20230103	4345	-26.24	20230605	1340	139.18	20230103	8.28	N	214680	100	72 억	1470754	N	N	136	N	N
90	20230714	160857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3135	15	2	0.48	6447413495	2070971	78.10	3155	3175	3045	4055	2185	3120	3113.19	2.02	0	8116	3320	3220	3160	3060	3000	3190	3030	72	935	100	2120	5	1	72325687	2267	31.99	3.27	12	2.86	98.00	958.00	4345	20230605	-27.85	1340	20230103	133.96	4345	-27.85	20230605	1340	133.96	20230103	4345	-27.85	20230605	1340	133.96	20230103	8.03	N	214680	100	72 억	1462638	N	N	136	N	N
91	20230714	150901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3130	10	2	0.32	6134600245	1971185	74.34	3155	3175	3045	4055	2185	3120	3112.14	2.02	0	-4632	3320	3220	3160	3060	3000	3190	3030	72	935	100	2120	5	1	72325687	2264	31.94	3.27	12	2.73	98.00	958.00	4345	20230605	-27.96	1340	20230103	133.58	4345	-27.96	20230605	1340	133.58	20230103	4345	-27.96	20230605	1340	133.58	20230103	8.03	N	214680	100	72 억	1462638	N	N	50	N	N
92	20230714	140906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3135	15	2	0.48	5491995725	1766532	66.62	3155	3175	3045	4055	2185	3120	3108.91	2.02	0	-13874	3320	3220	3160	3060	3000	3190	3030	72	935	100	2120	5	1	72325687	2267	31.99	3.27	12	2.44	98.00	958.00	4345	20230605	-27.85	1340	20230103	133.96	4345	-27.85	20230605	1340	133.96	20230103	4345	-27.85	20230605	1340	133.96	20230103	8.03	N	214680	100	72 억	1462638	N	N	50	N	N
93	20230714	130853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3130	10	2	0.32	5109434320	1644341	62.01	3155	3175	3045	4055	2185	3120	3107.28	2.02	0	-21142	3320	3220	3160	3060	3000	3190	3030	72	935	100	2120	5	1	72325687	2264	31.94	3.27	12	2.27	98.00	958.00	4345	20230605	-27.96	1340	20230103	133.58	4345	-27.96	20230605	1340	133.58	20230103	4345	-27.96	20230605	1340	133.58	20230103	8.03	N	214680	100	72 억	1462638	N	N	50	N	N
94	20230714	120852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3115	-5	5	-0.16	4695904460	1511724	57.01	3155	3175	3045	4055	2185	3120	3106.32	2.02	0	-34494	3320	3220	3160	3060	3000	3190	3030	72	935	100	2120	5	1	72325687	2253	31.79	3.25	12	2.09	98.00	958.00	4345	20230605	-28.31	1340	20230103	132.46	4345	-28.31	20230605	1340	132.46	20230103	4345	-28.31	20230605	1340	132.46	20230103	8.03	N	214680	100	72 억	1462638	N	N	50	N	N
95	20230714	110903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3115	-5	5	-0.16	4322714625	1391549	52.48	3155	3175	3045	4055	2185	3120	3106.40	2.02	0	-34218	3320	3220	3160	3060	3000	3190	3030	72	935	100	2120	5	1	72325687	2253	31.79	3.25	12	1.92	98.00	958.00	4345	20230605	-28.31	1340	20230103	132.46	4345	-28.31	20230605	1340	132.46	20230103	4345	-28.31	20230605	1340	132.46	20230103	8.03	N	214680	100	72 억	1462638	N	N	50	N	N
96	20230714	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3075	-45	5	-1.44	2015310965	648172	24.44	3155	3160	3070	4055	2185	3120	3109.22	2.02	0	18612	3320	3220	3160	3060	3000	3190	3030	72	935	100	2120	5	1	72325687	2224	31.38	3.21	12	0.90	98.00	958.00	4345	20230605	-29.23	1340	20230103	129.48	4345	-29.23	20230605	1340	129.48	20230103	4345	-29.23	20230605	1340	129.48	20230103	8.03	N	214680	100	72 억	1462638	N	N	50	N	N
97	20230714	090900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3080	-40	5	-1.28	560407790	180234	6.80	3155	3160	3070	4055	2185	3120	3109.33	2.02	0	-4835	3320	3220	3160	3060	3000	3190	3030	72	935	100	2120	5	1	72325687	2228	31.43	3.22	12	0.25	98.00	958.00	4345	20230605	-29.11	1340	20230103	129.85	4345	-29.11	20230605	1340	129.85	20230103	4345	-29.11	20230605	1340	129.85	20230103	8.03	N	214680	100	72 억	1462638	N	N	50	N	N
98	20230713	160856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3120	-90	5	-2.80	8270488780	2620524	67.06	3240	3260	3100	4170	2250	3210	3156.12	1.91	0	80716	3593	3401	3298	3106	3003	3350	3055	72	960	100	2180	5	1	72325687	2257	31.84	3.26	12	3.62	98.00	958.00	4345	20230605	-28.19	1340	20230103	132.84	4345	-28.19	20230605	1340	132.84	20230103	4345	-28.19	20230605	1340	132.84	20230103	7.94	N	214680	100	72 억	1377945	N	N	50	N	N
99	20230713	150851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3125	-85	5	-2.65	7817719935	2475325	63.34	3240	3260	3100	4170	2250	3210	3158.25	1.91	0	57707	3593	3401	3298	3106	3003	3350	3055	72	960	100	2180	5	1	72325687	2260	31.89	3.26	12	3.42	98.00	958.00	4345	20230605	-28.08	1340	20230103	133.21	4345	-28.08	20230605	1340	133.21	20230103	4345	-28.08	20230605	1340	133.21	20230103	7.94	N	214680	100	72 억	1377945	N	N	215	N	N
100	20230713	140850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3150	-60	5	-1.87	7123990265	2253364	57.66	3240	3260	3100	4170	2250	3210	3161.49	1.91	0	51267	3593	3401	3298	3106	3003	3350	3055	72	960	100	2180	5	1	72325687	2278	32.14	3.29	12	3.12	98.00	958.00	4345	20230605	-27.50	1340	20230103	135.07	4345	-27.50	20230605	1340	135.07	20230103	4345	-27.50	20230605	1340	135.07	20230103	7.94	N	214680	100	72 억	1377945	N	N	215	N	N
101	20230713	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3110	-100	5	-3.12	6291827375	1986586	50.84	3240	3260	3105	4170	2250	3210	3167.15	1.91	0	10047	3593	3401	3298	3106	3003	3350	3055	72	960	100	2180	5	1	72325687	2249	31.73	3.25	12	2.75	98.00	958.00	4345	20230605	-28.42	1340	20230103	132.09	4345	-28.42	20230605	1340	132.09	20230103	4345	-28.42	20230605	1340	132.09	20230103	7.94	N	214680	100	72 억	1377945	N	N	215	N	N
102	20230713	120850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3160	-50	5	-1.56	4565399535	1435342	36.73	3240	3260	3140	4170	2250	3210	3180.70	1.91	0	84720	3593	3401	3298	3106	3003	3350	3055	72	960	100	2180	5	1	72325687	2285	32.24	3.30	12	1.98	98.00	958.00	4345	20230605	-27.27	1340	20230103	135.82	4345	-27.27	20230605	1340	135.82	20230103	4345	-27.27	20230605	1340	135.82	20230103	7.94	N	214680	100	72 억	1377945	N	N	215	N	N
103	20230713	110853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3175	-35	5	-1.09	3907492185	1227933	31.42	3240	3260	3140	4170	2250	3210	3182.17	1.91	0	123026	3593	3401	3298	3106	3003	3350	3055	72	960	100	2180	5	1	72325687	2296	32.40	3.31	12	1.70	98.00	958.00	4345	20230605	-26.93	1340	20230103	136.94	4345	-26.93	20230605	1340	136.94	20230103	4345	-26.93	20230605	1340	136.94	20230103	7.94	N	214680	100	72 억	1377945	N	N	215	N	N
104	20230713	100848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3180	-30	5	-0.93	2982343690	935482	23.94	3240	3260	3140	4170	2250	3210	3188.02	1.91	0	93832	3593	3401	3298	3106	3003	3350	3055	72	960	100	2180	5	1	72325687	2300	32.45	3.32	12	1.29	98.00	958.00	4345	20230605	-26.81	1340	20230103	137.31	4345	-26.81	20230605	1340	137.31	20230103	4345	-26.81	20230605	1340	137.31	20230103	7.94	N	214680	100	72 억	1377945	N	N	215	N	N
105	20230713	090846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3235	25	2	0.78	438718480	135518	3.47	3240	3260	3215	4170	2250	3210	3237.39	1.91	0	-7843	3593	3401	3298	3106	3003	3350	3055	72	960	100	2180	5	1	72325687	2340	33.01	3.38	12	0.19	98.00	958.00	4345	20230605	-25.55	1340	20230103	141.42	4345	-25.55	20230605	1340	141.42	20230103	4345	-25.55	20230605	1340	141.42	20230103	7.94	N	214680	100	72 억	1377945	N	N	215	N	N
106	20230712	160846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3210	-310	5	-8.81	12813213545	3873735	63.68	3475	3490	3195	4575	2465	3520	3308.04	2.89	0	-719728	3710	3615	3485	3390	3260	3662	3437	72	1055	100	2390	5	1	72325687	2322	32.76	3.35	12	5.36	98.00	958.00	4345	20230605	-26.12	1340	20230103	139.55	4345	-26.12	20230605	1340	139.55	20230103	4345	-26.12	20230605	1340	139.55	20230103	8.14	N	214680	100	72 억	2088488	N	N	215	N	N
107	20230712	150840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3195	-325	5	-9.23	12008853715	3623357	59.56	3475	3490	3195	4575	2465	3520	3314.25	2.89	0	-699926	3710	3615	3485	3390	3260	3662	3437	72	1055	100	2390	5	1	72325687	2311	32.60	3.34	12	5.01	98.00	958.00	4345	20230605	-26.47	1340	20230103	138.43	4345	-26.47	20230605	1340	138.43	20230103	4345	-26.47	20230605	1340	138.43	20230103	8.14	N	214680	100	72 억	2088488	N	N	40	N	N
108	20230712	140838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3285	-235	5	-6.68	8534141285	2549486	41.91	3475	3490	3270	4575	2465	3520	3347.36	2.89	0	-536339	3710	3615	3485	3390	3260	3662	3437	72	1055	100	2390	5	1	72325687	2376	33.52	3.43	12	3.53	98.00	958.00	4345	20230605	-24.40	1340	20230103	145.15	4345	-24.40	20230605	1340	145.15	20230103	4345	-24.40	20230605	1340	145.15	20230103	8.14	N	214680	100	72 억	2088488	N	N	40	N	N
109	20230712	130840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3295	-225	5	-6.39	7391152765	2202031	36.20	3475	3490	3285	4575	2465	3520	3356.47	2.89	0	-446116	3710	3615	3485	3390	3260	3662	3437	72	1055	100	2390	5	1	72325687	2383	33.62	3.44	12	3.04	98.00	958.00	4345	20230605	-24.17	1340	20230103	145.90	4345	-24.17	20230605	1340	145.90	20230103	4345	-24.17	20230605	1340	145.90	20230103	8.14	N	214680	100	72 억	2088488	N	N	40	N	N
110	20230712	120844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3305	-215	5	-6.11	6547993240	1946466	32.00	3475	3490	3285	4575	2465	3520	3363.99	2.89	0	-360466	3710	3615	3485	3390	3260	3662	3437	72	1055	100	2390	5	1	72325687	2390	33.72	3.45	12	2.69	98.00	958.00	4345	20230605	-23.94	1340	20230103	146.64	4345	-23.94	20230605	1340	146.64	20230103	4345	-23.94	20230605	1340	146.64	20230103	8.14	N	214680	100	72 억	2088488	N	N	40	N	N
111	20230712	110843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3345	-175	5	-4.97	5634005435	1670682	27.46	3475	3490	3285	4575	2465	3520	3372.22	2.89	0	-289831	3710	3615	3485	3390	3260	3662	3437	72	1055	100	2390	5	1	72325687	2419	34.13	3.49	12	2.31	98.00	958.00	4345	20230605	-23.01	1340	20230103	149.63	4345	-23.01	20230605	1340	149.63	20230103	4345	-23.01	20230605	1340	149.63	20230103	8.14	N	214680	100	72 억	2088488	N	N	40	N	N
112	20230712	100843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3310	-210	5	-5.97	4269182720	1259962	20.71	3475	3490	3305	4575	2465	3520	3388.28	2.89	0	-181490	3710	3615	3485	3390	3260	3662	3437	72	1055	100	2390	5	1	72325687	2394	33.78	3.46	12	1.74	98.00	958.00	4345	20230605	-23.82	1340	20230103	147.01	4345	-23.82	20230605	1340	147.01	20230103	4345	-23.82	20230605	1340	147.01	20230103	8.14	N	214680	100	72 억	2088488	N	N	40	N	N
113	20230712	090844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3440	-80	5	-2.27	832529470	240558	3.95	3475	3490	3440	4575	2465	3520	3460.68	2.89	0	-47714	3710	3615	3485	3390	3260	3662	3437	72	1055	100	2390	5	1	72325687	2488	35.10	3.59	12	0.33	98.00	958.00	4345	20230605	-20.83	1340	20230103	156.72	4345	-20.83	20230605	1340	156.72	20230103	4345	-20.83	20230605	1340	156.72	20230103	8.14	N	214680	100	72 억	2088488	N	N	40	N	N
114	20230711	160832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3520	205	2	6.18	20910562015	6016483	261.42	3355	3580	3355	4305	2325	3315	3475.33	3.61	0	-438751	3518	3416	3333	3231	3148	3467	3282	70	990	100	2250	5	1	70143870	2469	35.92	3.67	12	8.58	98.00	958.00	4345	20230605	-18.99	1340	20230103	162.69	4345	-18.99	20230605	1340	162.69	20230103	4345	-18.99	20230605	1340	162.69	20230103	8.23	N	214680	100	70 억	2530649	N	N	40	N	N
115	20230711	150829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3500	185	2	5.58	19941263935	5740350	249.42	3355	3580	3355	4305	2325	3315	3473.88	3.61	0	-518278	3518	3416	3333	3231	3148	3467	3282	70	990	100	2250	5	1	70143870	2455	35.71	3.65	12	8.18	98.00	958.00	4345	20230605	-19.45	1340	20230103	161.19	4345	-19.45	20230605	1340	161.19	20230103	4345	-19.45	20230605	1340	161.19	20230103	8.23	N	214680	100	70 억	2530649	N	N	161	N	N
116	20230711	140824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3450	135	2	4.07	17880536445	5148382	223.70	3355	3580	3355	4305	2325	3315	3473.04	3.61	0	-742066	3518	3416	3333	3231	3148	3467	3282	70	990	100	2250	5	1	70143870	2420	35.20	3.60	12	7.34	98.00	958.00	4345	20230605	-20.60	1340	20230103	157.46	4345	-20.60	20230605	1340	157.46	20230103	4345	-20.60	20230605	1340	157.46	20230103	8.23	N	214680	100	70 억	2530649	N	N	161	N	N
117	20230711	130815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3415	100	2	3.02	17127373260	4928708	214.15	3355	3580	3355	4305	2325	3315	3475.02	3.61	0	-758568	3518	3416	3333	3231	3148	3467	3282	70	990	100	2250	5	1	70143870	2395	34.85	3.56	12	7.03	98.00	958.00	4345	20230605	-21.40	1340	20230103	154.85	4345	-21.40	20230605	1340	154.85	20230103	4345	-21.40	20230605	1340	154.85	20230103	8.23	N	214680	100	70 억	2530649	N	N	161	N	N
118	20230711	120834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3435	120	2	3.62	16393735335	4713958	204.82	3355	3580	3355	4305	2325	3315	3477.70	3.61	0	-720907	3518	3416	3333	3231	3148	3467	3282	70	990	100	2250	5	1	70143870	2409	35.05	3.59	12	6.72	98.00	958.00	4345	20230605	-20.94	1340	20230103	156.34	4345	-20.94	20230605	1340	156.34	20230103	4345	-20.94	20230605	1340	156.34	20230103	8.23	N	214680	100	70 억	2530649	N	N	161	N	N
119	20230711	110839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3430	115	2	3.47	12809977590	3681925	159.98	3355	3580	3355	4305	2325	3315	3479.15	3.61	0	-698696	3518	3416	3333	3231	3148	3467	3282	70	990	100	2250	5	1	70143870	2406	35.00	3.58	12	5.25	98.00	958.00	4345	20230605	-21.06	1340	20230103	155.97	4345	-21.06	20230605	1340	155.97	20230103	4345	-21.06	20230605	1340	155.97	20230103	8.23	N	214680	100	70 억	2530649	N	N	161	N	N
120	20230711	100837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3460	145	2	4.37	10729970345	3071676	133.46	3355	3580	3355	4305	2325	3315	3493.20	3.61	0	-623545	3518	3416	3333	3231	3148	3467	3282	70	990	100	2250	5	1	70143870	2427	35.31	3.61	12	4.38	98.00	958.00	4345	20230605	-20.37	1340	20230103	158.21	4345	-20.37	20230605	1340	158.21	20230103	4345	-20.37	20230605	1340	158.21	20230103	8.23	N	214680	100	70 억	2530649	N	N	161	N	N
121	20230711	090834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3480	165	2	4.98	4071701185	1169474	50.81	3355	3575	3355	4305	2325	3315	3481.65	3.61	0	-292916	3518	3416	3333	3231	3148	3467	3282	70	990	100	2250	5	1	70143870	2441	35.51	3.63	12	1.67	98.00	958.00	4345	20230605	-19.91	1340	20230103	159.70	4345	-19.91	20230605	1340	159.70	20230103	4345	-19.91	20230605	1340	159.70	20230103	8.23	N	214680	100	70 억	2530649	N	N	161	N	N
122	20230710	160826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3315	60	2	1.84	7452340425	2220020	144.34	3250	3435	3250	4230	2280	3255	3356.98	3.41	0	128170	3431	3342	3276	3187	3121	3332	3177	70	975	100	2210	5	1	70143870	2325	33.83	3.46	12	3.16	98.00	958.00	4345	20230605	-23.71	1340	20230103	147.39	4345	-23.71	20230605	1340	147.39	20230103	4345	-23.71	20230605	1340	147.39	20230103	8.39	N	214680	100	70 억	2389221	N	N	161	N	N
123	20230710	150829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3360	105	2	3.23	6635912350	1974312	128.36	3250	3435	3250	4230	2280	3255	3361.13	3.41	0	39261	3431	3342	3276	3187	3121	3332	3177	70	975	100	2210	5	1	70143870	2357	34.29	3.51	12	2.81	98.00	958.00	4345	20230605	-22.67	1340	20230103	150.75	4345	-22.67	20230605	1340	150.75	20230103	4345	-22.67	20230605	1340	150.75	20230103	8.39	N	214680	100	70 억	2389221	N	N	246	N	N
124	20230710	140821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3375	120	2	3.69	5991840390	1781904	115.86	3250	3435	3250	4230	2280	3255	3362.61	3.41	0	42777	3431	3342	3276	3187	3121	3332	3177	70	975	100	2210	5	1	70143870	2367	34.44	3.52	12	2.54	98.00	958.00	4345	20230605	-22.32	1340	20230103	151.87	4345	-22.32	20230605	1340	151.87	20230103	4345	-22.32	20230605	1340	151.87	20230103	8.39	N	214680	100	70 억	2389221	N	N	246	N	N
125	20230710	130810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3390	135	2	4.15	5544851250	1649879	107.27	3250	3435	3250	4230	2280	3255	3360.76	3.41	0	29806	3431	3342	3276	3187	3121	3332	3177	70	975	100	2210	5	1	70143870	2378	34.59	3.54	12	2.35	98.00	958.00	4345	20230605	-21.98	1340	20230103	152.99	4345	-21.98	20230605	1340	152.99	20230103	4345	-21.98	20230605	1340	152.99	20230103	8.39	N	214680	100	70 억	2389221	N	N	246	N	N
126	20230710	120832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3395	140	2	4.30	4292183325	1281980	83.35	3250	3420	3250	4230	2280	3255	3348.09	3.41	0	45490	3431	3342	3276	3187	3121	3332	3177	70	975	100	2210	5	1	70143870	2381	34.64	3.54	12	1.83	98.00	958.00	4345	20230605	-21.86	1340	20230103	153.36	4345	-21.86	20230605	1340	153.36	20230103	4345	-21.86	20230605	1340	153.36	20230103	8.39	N	214680	100	70 억	2389221	N	N	246	N	N
127	20230710	110829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3360	105	2	3.23	3703712915	1107327	72.00	3250	3420	3250	4230	2280	3255	3344.73	3.41	0	-21050	3431	3342	3276	3187	3121	3332	3177	70	975	100	2210	5	1	70143870	2357	34.29	3.51	12	1.58	98.00	958.00	4345	20230605	-22.67	1340	20230103	150.75	4345	-22.67	20230605	1340	150.75	20230103	4345	-22.67	20230605	1340	150.75	20230103	8.39	N	214680	100	70 억	2389221	N	N	246	N	N
128	20230710	100831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3365	110	2	3.38	3149041675	941415	61.21	3250	3420	3250	4230	2280	3255	3345.01	3.41	0	-18251	3431	3342	3276	3187	3121	3332	3177	70	975	100	2210	5	1	70143870	2360	34.34	3.51	12	1.34	98.00	958.00	4345	20230605	-22.55	1340	20230103	151.12	4345	-22.55	20230605	1340	151.12	20230103	4345	-22.55	20230605	1340	151.12	20230103	8.39	N	214680	100	70 억	2389221	N	N	246	N	N
129	20230710	090822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3295	40	2	1.23	952738820	287347	18.68	3250	3375	3250	4230	2280	3255	3315.64	3.41	0	-32825	3431	3342	3276	3187	3121	3332	3177	70	975	100	2210	5	1	70143870	2311	33.62	3.44	12	0.41	98.00	958.00	4345	20230605	-24.17	1340	20230103	145.90	4345	-24.17	20230605	1340	145.90	20230103	4345	-24.17	20230605	1340	145.90	20230103	8.39	N	214680	100	70 억	2389221	N	N	246	N	N
130	20230707	160821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3255	-35	5	-1.06	4974499975	1519893	95.22	3255	3365	3210	4275	2305	3290	3272.97	3.41	0	-25424	3456	3372	3306	3222	3156	3340	3190	70	985	100	2230	5	1	70143870	2283	33.21	3.40	12	2.17	98.00	958.00	4345	20230605	-25.09	1340	20230103	142.91	4345	-25.09	20230605	1340	142.91	20230103	4345	-25.09	20230605	1340	142.91	20230103	9.21	N	214680	100	70 억	2392581	N	N	246	N	N
131	20230707	150820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3255	-35	5	-1.06	4770487455	1457153	91.29	3255	3365	3210	4275	2305	3290	3273.84	3.41	0	-23552	3456	3372	3306	3222	3156	3340	3190	70	985	100	2230	5	1	70143870	2283	33.21	3.40	12	2.08	98.00	958.00	4345	20230605	-25.09	1340	20230103	142.91	4345	-25.09	20230605	1340	142.91	20230103	4345	-25.09	20230605	1340	142.91	20230103	9.21	N	214680	100	70 억	2392581	N	N	65	N	N
132	20230707	140835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3250	-40	5	-1.22	4093297535	1247599	78.16	3255	3365	3230	4275	2305	3290	3280.94	3.41	0	-71660	3456	3372	3306	3222	3156	3340	3190	70	985	100	2230	5	1	70143870	2280	33.16	3.39	12	1.78	98.00	958.00	4345	20230605	-25.20	1340	20230103	142.54	4345	-25.20	20230605	1340	142.54	20230103	4345	-25.20	20230605	1340	142.54	20230103	9.21	N	214680	100	70 억	2392581	N	N	65	N	N
133	20230707	130825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3250	-40	5	-1.22	3533968900	1075187	67.36	3255	3365	3240	4275	2305	3290	3286.84	3.41	0	-61353	3456	3372	3306	3222	3156	3340	3190	70	985	100	2230	5	1	70143870	2280	33.16	3.39	12	1.53	98.00	958.00	4345	20230605	-25.20	1340	20230103	142.54	4345	-25.20	20230605	1340	142.54	20230103	4345	-25.20	20230605	1340	142.54	20230103	9.21	N	214680	100	70 억	2392581	N	N	65	N	N
134	20230707	120829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3290	0	3	0.00	2913383785	885421	55.47	3255	3365	3240	4275	2305	3290	3290.39	3.41	0	-89580	3456	3372	3306	3222	3156	3340	3190	70	985	100	2230	5	1	70143870	2308	33.57	3.43	12	1.26	98.00	958.00	4345	20230605	-24.28	1340	20230103	145.52	4345	-24.28	20230605	1340	145.52	20230103	4345	-24.28	20230605	1340	145.52	20230103	9.21	N	214680	100	70 억	2392581	N	N	65	N	N
135	20230707	110831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3260	-30	5	-0.91	2220637645	673582	42.20	3255	3365	3240	4275	2305	3290	3296.76	3.41	0	-75764	3456	3372	3306	3222	3156	3340	3190	70	985	100	2230	5	1	70143870	2287	33.27	3.40	12	0.96	98.00	958.00	4345	20230605	-24.97	1340	20230103	143.28	4345	-24.97	20230605	1340	143.28	20230103	4345	-24.97	20230605	1340	143.28	20230103	9.21	N	214680	100	70 억	2392581	N	N	65	N	N
136	20230707	100820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3265	-25	5	-0.76	1620596840	489475	30.66	3255	3365	3255	4275	2305	3290	3310.89	3.41	0	-46938	3456	3372	3306	3222	3156	3340	3190	70	985	100	2230	5	1	70143870	2290	33.32	3.41	12	0.70	98.00	958.00	4345	20230605	-24.86	1340	20230103	143.66	4345	-24.86	20230605	1340	143.66	20230103	4345	-24.86	20230605	1340	143.66	20230103	9.21	N	214680	100	70 억	2392581	N	N	65	N	N
137	20230707	090822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3325	35	2	1.06	248683155	75466	4.73	3255	3325	3255	4275	2305	3290	3295.30	3.41	0	25466	3456	3372	3306	3222	3156	3340	3190	70	985	100	2230	5	1	70143870	2332	33.93	3.47	12	0.11	98.00	958.00	4345	20230605	-23.48	1340	20230103	148.13	4345	-23.48	20230605	1340	148.13	20230103	4345	-23.48	20230605	1340	148.13	20230103	9.21	N	214680	100	70 억	2392581	N	N	65	N	N
138	20230706	160821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3290	-70	5	-2.08	5148728570	1560851	73.00	3390	3390	3240	4365	2355	3360	3298.67	3.43	0	178917	3506	3432	3376	3302	3246	3405	3275	65	1005	100	2280	5	1	64549469	2124	33.57	3.43	12	2.42	98.00	958.00	4345	20230605	-24.28	1340	20230103	145.52	4345	-24.28	20230605	1340	145.52	20230103	4345	-24.28	20230605	1340	145.52	20230103	9.59	N	214680	100	64 억	2215570	N	N	65	N	N
139	20230706	150822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3295	-65	5	-1.93	4818383145	1460696	68.31	3390	3390	3240	4365	2355	3360	3298.69	3.43	0	166036	3506	3432	3376	3302	3246	3405	3275	65	1005	100	2280	5	1	64549469	2127	33.62	3.44	12	2.26	98.00	958.00	4345	20230605	-24.17	1340	20230103	145.90	4345	-24.17	20230605	1340	145.90	20230103	4345	-24.17	20230605	1340	145.90	20230103	9.59	N	214680	100	64 억	2215570	N	N	0	N	N
140	20230706	140823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3305	-55	5	-1.64	4260238225	1291136	60.38	3390	3390	3240	4365	2355	3360	3299.60	3.43	0	130678	3506	3432	3376	3302	3246	3405	3275	65	1005	100	2280	5	1	64549469	2133	33.72	3.45	12	2.00	98.00	958.00	4345	20230605	-23.94	1340	20230103	146.64	4345	-23.94	20230605	1340	146.64	20230103	4345	-23.94	20230605	1340	146.64	20230103	9.59	N	214680	100	64 억	2215570	N	N	0	N	N
141	20230706	130822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3275	-85	5	-2.53	3663073040	1108742	51.85	3390	3390	3245	4365	2355	3360	3303.81	3.43	0	91110	3506	3432	3376	3302	3246	3405	3275	65	1005	100	2280	5	1	64549469	2114	33.42	3.42	12	1.72	98.00	958.00	4345	20230605	-24.63	1340	20230103	144.40	4345	-24.63	20230605	1340	144.40	20230103	4345	-24.63	20230605	1340	144.40	20230103	9.59	N	214680	100	64 억	2215570	N	N	0	N	N
142	20230706	120810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3275	-85	5	-2.53	2974791350	897650	41.98	3390	3390	3260	4365	2355	3360	3313.97	3.43	0	43386	3506	3432	3376	3302	3246	3405	3275	65	1005	100	2280	5	1	64549469	2114	33.42	3.42	12	1.39	98.00	958.00	4345	20230605	-24.63	1340	20230103	144.40	4345	-24.63	20230605	1340	144.40	20230103	4345	-24.63	20230605	1340	144.40	20230103	9.59	N	214680	100	64 억	2215570	N	N	0	N	N
143	20230706	110826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3310	-50	5	-1.49	2288003680	688801	32.21	3390	3390	3275	4365	2355	3360	3321.72	3.43	0	53689	3506	3432	3376	3302	3246	3405	3275	65	1005	100	2280	5	1	64549469	2137	33.78	3.46	12	1.07	98.00	958.00	4345	20230605	-23.82	1340	20230103	147.01	4345	-23.82	20230605	1340	147.01	20230103	4345	-23.82	20230605	1340	147.01	20230103	9.59	N	214680	100	64 억	2215570	N	N	0	N	N
144	20230706	100821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3320	-40	5	-1.19	1756101640	528518	24.72	3390	3390	3275	4365	2355	3360	3322.69	3.43	0	2700	3506	3432	3376	3302	3246	3405	3275	65	1005	100	2280	5	1	64549469	2143	33.88	3.47	12	0.82	98.00	958.00	4345	20230605	-23.59	1340	20230103	147.76	4345	-23.59	20230605	1340	147.76	20230103	4345	-23.59	20230605	1340	147.76	20230103	9.59	N	214680	100	64 억	2215570	N	N	0	N	N
145	20230706	090820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3300	-60	5	-1.79	633401800	190671	8.92	3390	3390	3275	4365	2355	3360	3321.95	3.43	0	-9885	3506	3432	3376	3302	3246	3405	3275	65	1005	100	2280	5	1	64549469	2130	33.67	3.44	12	0.30	98.00	958.00	4345	20230605	-24.05	1340	20230103	146.27	4345	-24.05	20230605	1340	146.27	20230103	4345	-24.05	20230605	1340	146.27	20230103	9.59	N	214680	100	64 억	2215570	N	N	0	N	N
146	20230705	160817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3360	-60	5	-1.75	7036288620	2080915	45.10	3380	3450	3320	4445	2395	3420	3381.42	3.26	0	112109	3803	3611	3478	3286	3153	3545	3220	65	1025	100	2320	5	1	64549469	2169	34.29	3.51	12	3.22	98.00	958.00	4345	20230605	-22.67	1340	20230103	150.75	4345	-22.67	20230605	1340	150.75	20230103	4345	-22.67	20230605	1340	150.75	20230103	9.87	N	214680	100	64 억	2101356	N	N	121	N	N
147	20230705	150813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3375	-45	5	-1.32	6598581395	1951086	42.28	3380	3450	3320	4445	2395	3420	3382.00	3.26	0	76329	3803	3611	3478	3286	3153	3545	3220	65	1025	100	2320	5	1	64549469	2179	34.44	3.52	12	3.02	98.00	958.00	4345	20230605	-22.32	1340	20230103	151.87	4345	-22.32	20230605	1340	151.87	20230103	4345	-22.32	20230605	1340	151.87	20230103	9.87	N	214680	100	64 억	2101356	N	N	121	N	N
148	20230705	140805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3335	-85	5	-2.49	6130178670	1811704	39.26	3380	3450	3320	4445	2395	3420	3383.65	3.26	0	26201	3803	3611	3478	3286	3153	3545	3220	65	1025	100	2320	5	1	64549469	2153	34.03	3.48	12	2.81	98.00	958.00	4345	20230605	-23.25	1340	20230103	148.88	4345	-23.25	20230605	1340	148.88	20230103	4345	-23.25	20230605	1340	148.88	20230103	9.87	N	214680	100	64 억	2101356	N	N	121	N	N
149	20230705	130808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3365	-55	5	-1.61	5558454165	1640971	35.56	3380	3450	3320	4445	2395	3420	3387.29	3.26	0	1984	3803	3611	3478	3286	3153	3545	3220	65	1025	100	2320	5	1	64549469	2172	34.34	3.51	12	2.54	98.00	958.00	4345	20230605	-22.55	1340	20230103	151.12	4345	-22.55	20230605	1340	151.12	20230103	4345	-22.55	20230605	1340	151.12	20230103	9.87	N	214680	100	64 억	2101356	N	N	121	N	N
150	20230705	120806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3360	-60	5	-1.75	4785806855	1410203	30.56	3380	3450	3320	4445	2395	3420	3393.70	3.26	0	-18598	3803	3611	3478	3286	3153	3545	3220	65	1025	100	2320	5	1	64549469	2169	34.29	3.51	12	2.18	98.00	958.00	4345	20230605	-22.67	1340	20230103	150.75	4345	-22.67	20230605	1340	150.75	20230103	4345	-22.67	20230605	1340	150.75	20230103	9.87	N	214680	100	64 억	2101356	N	N	121	N	N
151	20230705	110816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3390	-30	5	-0.88	3946622830	1160958	25.16	3380	3450	3320	4445	2395	3420	3399.45	3.26	0	53494	3803	3611	3478	3286	3153	3545	3220	65	1025	100	2320	5	1	64549469	2188	34.59	3.54	12	1.80	98.00	958.00	4345	20230605	-21.98	1340	20230103	152.99	4345	-21.98	20230605	1340	152.99	20230103	4345	-21.98	20230605	1340	152.99	20230103	9.87	N	214680	100	64 억	2101356	N	N	121	N	N
152	20230705	100809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3365	-55	5	-1.61	2486497675	732994	15.89	3380	3445	3320	4445	2395	3420	3392.25	3.26	0	-2664	3803	3611	3478	3286	3153	3545	3220	65	1025	100	2320	5	1	64549469	2172	34.34	3.51	12	1.14	98.00	958.00	4345	20230605	-22.55	1340	20230103	151.12	4345	-22.55	20230605	1340	151.12	20230103	4345	-22.55	20230605	1340	151.12	20230103	9.87	N	214680	100	64 억	2101356	N	N	121	N	N
153	20230705	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3370	-50	5	-1.46	853394115	253579	5.50	3380	3415	3320	4445	2395	3420	3365.38	3.26	0	49959	3803	3611	3478	3286	3153	3545	3220	65	1025	100	2320	5	1	64549469	2175	34.39	3.52	12	0.39	98.00	958.00	4345	20230605	-22.44	1340	20230103	151.49	4345	-22.44	20230605	1340	151.49	20230103	4345	-22.44	20230605	1340	151.49	20230103	9.87	N	214680	100	64 억	2101356	N	N	121	N	N
154	20230704	160804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3420	-275	5	-7.44	15746638060	4565442	157.54	3665	3670	3345	4800	2590	3695	3449.11	3.84	0	-379589	3828	3761	3683	3616	3538	3795	3650	65	1105	100	2510	5	1	64549469	2208	34.90	3.57	12	7.07	98.00	958.00	4345	20230605	-21.29	1340	20230103	155.22	4345	-21.29	20230605	1340	155.22	20230103	4345	-21.29	20230605	1340	155.22	20230103	10.05	N	214680	100	64 억	2478165	N	N	121	N	N
155	20230704	150756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3425	-270	5	-7.31	15239433355	4417166	152.42	3665	3670	3345	4800	2590	3695	3450.00	3.84	0	-386054	3828	3761	3683	3616	3538	3795	3650	65	1105	100	2510	5	1	64549469	2211	34.95	3.58	12	6.84	98.00	958.00	4345	20230605	-21.17	1340	20230103	155.60	4345	-21.17	20230605	1340	155.60	20230103	4345	-21.17	20230605	1340	155.60	20230103	10.05	N	214680	100	64 억	2478165	N	N	27	N	N
156	20230704	140800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3430	-265	5	-7.17	14401243180	4171625	143.95	3665	3670	3345	4800	2590	3695	3452.14	3.84	0	-446387	3828	3761	3683	3616	3538	3795	3650	65	1105	100	2510	5	1	64549469	2214	35.00	3.58	12	6.46	98.00	958.00	4345	20230605	-21.06	1340	20230103	155.97	4345	-21.06	20230605	1340	155.97	20230103	4345	-21.06	20230605	1340	155.97	20230103	10.05	N	214680	100	64 억	2478165	N	N	27	N	N
157	20230704	130749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3440	-255	5	-6.90	13257346040	3836279	132.38	3665	3670	3345	4800	2590	3695	3455.73	3.84	0	-495438	3828	3761	3683	3616	3538	3795	3650	65	1105	100	2510	5	1	64549469	2221	35.10	3.59	12	5.94	98.00	958.00	4345	20230605	-20.83	1340	20230103	156.72	4345	-20.83	20230605	1340	156.72	20230103	4345	-20.83	20230605	1340	156.72	20230103	10.05	N	214680	100	64 억	2478165	N	N	27	N	N
158	20230704	120758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3435	-260	5	-7.04	12541890225	3627846	125.18	3665	3670	3345	4800	2590	3695	3457.06	3.84	0	-443530	3828	3761	3683	3616	3538	3795	3650	65	1105	100	2510	5	1	64549469	2217	35.05	3.59	12	5.62	98.00	958.00	4345	20230605	-20.94	1340	20230103	156.34	4345	-20.94	20230605	1340	156.34	20230103	4345	-20.94	20230605	1340	156.34	20230103	10.05	N	214680	100	64 억	2478165	N	N	27	N	N
159	20230704	110752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3460	-235	5	-6.36	11531341775	3333307	115.02	3665	3670	3345	4800	2590	3695	3459.37	3.84	0	-417853	3828	3761	3683	3616	3538	3795	3650	65	1105	100	2510	5	1	64549469	2233	35.31	3.61	12	5.16	98.00	958.00	4345	20230605	-20.37	1340	20230103	158.21	4345	-20.37	20230605	1340	158.21	20230103	4345	-20.37	20230605	1340	158.21	20230103	10.05	N	214680	100	64 억	2478165	N	N	27	N	N
160	20230704	100750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3385	-310	5	-8.39	8347172025	2409203	83.13	3665	3670	3345	4800	2590	3695	3464.62	3.84	0	-457102	3828	3761	3683	3616	3538	3795	3650	65	1105	100	2510	5	1	64549469	2185	34.54	3.53	12	3.73	98.00	958.00	4345	20230605	-22.09	1340	20230103	152.61	4345	-22.09	20230605	1340	152.61	20230103	4345	-22.09	20230605	1340	152.61	20230103	10.05	N	214680	100	64 억	2478165	N	N	27	N	N
161	20230704	090748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3650	-45	5	-1.22	1178151710	325335	11.23	3665	3670	3550	4800	2590	3695	3621.14	3.84	0	-21053	3828	3761	3683	3616	3538	3795	3650	65	1105	100	2510	5	1	64549469	2356	37.24	3.81	12	0.50	98.00	958.00	4345	20230605	-16.00	1340	20230103	172.39	4345	-16.00	20230605	1340	172.39	20230103	4345	-16.00	20230605	1340	172.39	20230103	10.05	N	214680	100	64 억	2478165	N	N	27	N	N
162	20230703	160741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3695	110	2	3.07	10457740780	2835681	57.76	3630	3750	3605	4660	2510	3585	3687.96	2.97	0	547018	3881	3732	3631	3482	3381	3807	3557	65	1075	100	2430	5	1	64549469	2385	37.70	3.86	12	4.39	98.00	958.00	4345	20230605	-14.96	1340	20230103	175.75	4345	-14.96	20230605	1340	175.75	20230103	4345	-14.96	20230605	1340	175.75	20230103	9.35	N	214680	100	64 억	1919958	N	N	27	N	N
163	20230703	150749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3695	110	2	3.07	9787257755	2654095	54.06	3630	3750	3605	4660	2510	3585	3687.68	2.97	0	500798	3881	3732	3631	3482	3381	3807	3557	65	1075	100	2430	5	1	64549469	2385	37.70	3.86	12	4.11	98.00	958.00	4345	20230605	-14.96	1340	20230103	175.75	4345	-14.96	20230605	1340	175.75	20230103	4345	-14.96	20230605	1340	175.75	20230103	9.35	N	214680	100	64 억	1919958	N	N	140	N	N
164	20230703	140748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3695	110	2	3.07	8243413375	2237728	45.58	3630	3750	3605	4660	2510	3585	3683.92	2.97	0	434119	3881	3732	3631	3482	3381	3807	3557	65	1075	100	2430	5	1	64549469	2385	37.70	3.86	12	3.47	98.00	958.00	4345	20230605	-14.96	1340	20230103	175.75	4345	-14.96	20230605	1340	175.75	20230103	4345	-14.96	20230605	1340	175.75	20230103	9.35	N	214680	100	64 억	1919958	N	N	140	N	N
165	20230703	130742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3690	105	2	2.93	7635334620	2072887	42.22	3630	3750	3605	4660	2510	3585	3683.53	2.97	0	372059	3881	3732	3631	3482	3381	3807	3557	65	1075	100	2430	5	1	64549469	2382	37.65	3.85	12	3.21	98.00	958.00	4345	20230605	-15.07	1340	20230103	175.37	4345	-15.07	20230605	1340	175.37	20230103	4345	-15.07	20230605	1340	175.37	20230103	9.35	N	214680	100	64 억	1919958	N	N	140	N	N
166	20230703	120751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3700	115	2	3.21	6913375505	1877152	38.23	3630	3750	3605	4660	2510	3585	3683.01	2.97	0	332569	3881	3732	3631	3482	3381	3807	3557	65	1075	100	2430	5	1	64549469	2388	37.76	3.86	12	2.91	98.00	958.00	4345	20230605	-14.84	1340	20230103	176.12	4345	-14.84	20230605	1340	176.12	20230103	4345	-14.84	20230605	1340	176.12	20230103	9.35	N	214680	100	64 억	1919958	N	N	140	N	N
167	20230703	110745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3680	95	2	2.65	4764687155	1297488	26.43	3630	3720	3605	4660	2510	3585	3672.37	2.97	0	219753	3881	3732	3631	3482	3381	3807	3557	65	1075	100	2430	5	1	64549469	2375	37.55	3.84	12	2.01	98.00	958.00	4345	20230605	-15.30	1340	20230103	174.63	4345	-15.30	20230605	1340	174.63	20230103	4345	-15.30	20230605	1340	174.63	20230103	9.35	N	214680	100	64 억	1919958	N	N	140	N	N
168	20230703	100734	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3660	75	2	2.09	3669731805	997651	20.32	3630	3720	3605	4660	2510	3585	3678.56	2.97	0	163740	3881	3732	3631	3482	3381	3807	3557	65	1075	100	2430	5	1	64549469	2363	37.35	3.82	12	1.55	98.00	958.00	4345	20230605	-15.77	1340	20230103	173.13	4345	-15.77	20230605	1340	173.13	20230103	4345	-15.77	20230605	1340	173.13	20230103	9.35	N	214680	100	64 억	1919958	N	N	140	N	N
169	20230703	090741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3680	95	2	2.65	738537250	201725	4.11	3630	3710	3605	4660	2510	3585	3661.87	2.97	0	32793	3881	3732	3631	3482	3381	3807	3557	65	1075	100	2430	5	1	64549469	2375	37.55	3.84	12	0.31	98.00	958.00	4345	20230605	-15.30	1340	20230103	174.63	4345	-15.30	20230605	1340	174.63	20230103	4345	-15.30	20230605	1340	174.63	20230103	9.35	N	214680	100	64 억	1919958	N	N	140	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History