KissMeData/405000/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161227	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5880	310	2	5.57	1174877770	199827	267.03	5770	6010	5650	7240	3900	5570	5879.47	1.34	0	5513	5770	5670	5510	5410	5250	5720	5460	96	1670	500	4010	10	1	19274044	1133	-5.37	11.12	12	1.04	-1095.00	529.00	9150	20230307	-35.74	5240	20221101	12.21	9150	-35.74	20230307	5280	11.36	20230726	9150	-35.74	20230307	5240	12.21	20221101	1.59	N	405000	500	96 억	258931	N	N	22	N	N
3	20230731	151225	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5890	320	2	5.75	1144040800	194584	260.02	5770	6010	5650	7240	3900	5570	5879.42	1.34	0	5602	5770	5670	5510	5410	5250	5720	5460	96	1670	500	4010	10	1	19274044	1135	-5.38	11.13	12	1.01	-1095.00	529.00	9150	20230307	-35.63	5240	20221101	12.40	9150	-35.63	20230307	5280	11.55	20230726	9150	-35.63	20230307	5240	12.40	20221101	1.59	N	405000	500	96 억	258931	N	N	3	N	N
4	20230731	141232	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5910	340	2	6.10	1096103110	186458	249.16	5770	6010	5650	7240	3900	5570	5878.55	1.34	0	8333	5770	5670	5510	5410	5250	5720	5460	96	1670	500	4010	10	1	19274044	1139	-5.40	11.17	12	0.97	-1095.00	529.00	9150	20230307	-35.41	5240	20221101	12.79	9150	-35.41	20230307	5280	11.93	20230726	9150	-35.41	20230307	5240	12.79	20221101	1.59	N	405000	500	96 억	258931	N	N	3	N	N
5	20230731	131236	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5900	330	2	5.92	1050060100	178666	238.75	5770	6010	5650	7240	3900	5570	5877.22	1.34	0	8923	5770	5670	5510	5410	5250	5720	5460	96	1670	500	4010	10	1	19274044	1137	-5.39	11.15	12	0.93	-1095.00	529.00	9150	20230307	-35.52	5240	20221101	12.60	9150	-35.52	20230307	5280	11.74	20230726	9150	-35.52	20230307	5240	12.60	20221101	1.59	N	405000	500	96 억	258931	N	N	3	N	N
6	20230731	121243	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5860	290	2	5.21	987811130	168089	224.62	5770	6010	5650	7240	3900	5570	5876.71	1.34	0	7796	5770	5670	5510	5410	5250	5720	5460	96	1670	500	4010	10	1	19274044	1129	-5.35	11.08	12	0.87	-1095.00	529.00	9150	20230307	-35.96	5240	20221101	11.83	9150	-35.96	20230307	5280	10.98	20230726	9150	-35.96	20230307	5240	11.83	20221101	1.59	N	405000	500	96 억	258931	N	N	3	N	N
7	20230731	111245	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5890	320	2	5.75	881736500	150070	200.54	5770	6010	5650	7240	3900	5570	5875.50	1.34	0	3151	5770	5670	5510	5410	5250	5720	5460	96	1670	500	4010	10	1	19274044	1135	-5.38	11.13	12	0.78	-1095.00	529.00	9150	20230307	-35.63	5240	20221101	12.40	9150	-35.63	20230307	5280	11.55	20230726	9150	-35.63	20230307	5240	12.40	20221101	1.59	N	405000	500	96 억	258931	N	N	3	N	N
8	20230731	101242	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5850	280	2	5.03	407669740	70446	94.14	5770	5860	5650	7240	3900	5570	5786.98	1.34	0	-373	5770	5670	5510	5410	5250	5720	5460	96	1670	500	4010	10	1	19274044	1128	-5.34	11.06	12	0.37	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5280	10.80	20230726	9150	-36.07	20230307	5240	11.64	20221101	1.59	N	405000	500	96 억	258931	N	N	3	N	N
9	20230731	091229	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5770	200	2	3.59	48549350	8425	11.26	5770	5780	5700	7240	3900	5570	5762.53	1.34	0	-4639	5770	5670	5510	5410	5250	5720	5460	96	1670	500	4010	10	1	19274044	1112	-5.27	10.91	12	0.04	-1095.00	529.00	9150	20230307	-36.94	5240	20221101	10.11	9150	-36.94	20230307	5280	9.28	20230726	9150	-36.94	20230307	5240	10.11	20221101	1.59	N	405000	500	96 억	258931	N	N	3	N	N
10	20230728	161232	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5570	120	2	2.20	408119210	74554	72.81	5410	5610	5350	7080	3820	5450	5474.14	1.25	0	18572	5730	5590	5450	5310	5170	5660	5380	96	1630	500	3920	10	1	19274044	1074	-5.09	10.53	12	0.39	-1095.00	529.00	9150	20230307	-39.13	5240	20221101	6.30	9150	-39.13	20230307	5280	5.49	20230726	9150	-39.13	20230307	5240	6.30	20221101	1.61	N	405000	500	96 억	240345	N	N	3	N	N
11	20230728	151228	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5540	90	2	1.65	398689720	72853	71.15	5410	5610	5350	7080	3820	5450	5472.52	1.25	0	18681	5730	5590	5450	5310	5170	5660	5380	96	1630	500	3920	10	1	19274044	1068	-5.06	10.47	12	0.38	-1095.00	529.00	9150	20230307	-39.45	5240	20221101	5.73	9150	-39.45	20230307	5280	4.92	20230726	9150	-39.45	20230307	5240	5.73	20221101	1.61	N	405000	500	96 억	240345	N	N	0	N	N
12	20230728	141226	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5530	80	2	1.47	330143800	60435	59.02	5410	5610	5350	7080	3820	5450	5462.79	1.25	0	18295	5730	5590	5450	5310	5170	5660	5380	96	1630	500	3920	10	1	19274044	1066	-5.05	10.45	12	0.31	-1095.00	529.00	9150	20230307	-39.56	5240	20221101	5.53	9150	-39.56	20230307	5280	4.73	20230726	9150	-39.56	20230307	5240	5.53	20221101	1.61	N	405000	500	96 억	240345	N	N	0	N	N
13	20230728	131230	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5520	70	2	1.28	270886760	49757	48.59	5410	5530	5350	7080	3820	5450	5444.19	1.25	0	16443	5730	5590	5450	5310	5170	5660	5380	96	1630	500	3920	10	1	19274044	1064	-5.04	10.43	12	0.26	-1095.00	529.00	9150	20230307	-39.67	5240	20221101	5.34	9150	-39.67	20230307	5280	4.55	20230726	9150	-39.67	20230307	5240	5.34	20221101	1.61	N	405000	500	96 억	240345	N	N	0	N	N
14	20230728	121228	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5470	20	2	0.37	238053580	43796	42.77	5410	5500	5350	7080	3820	5450	5435.51	1.25	0	12396	5730	5590	5450	5310	5170	5660	5380	96	1630	500	3920	10	1	19274044	1054	-5.00	10.34	12	0.23	-1095.00	529.00	9150	20230307	-40.22	5240	20221101	4.39	9150	-40.22	20230307	5280	3.60	20230726	9150	-40.22	20230307	5240	4.39	20221101	1.61	N	405000	500	96 억	240345	N	N	0	N	N
15	20230728	111233	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5450	0	3	0.00	179521050	33083	32.31	5410	5500	5350	7080	3820	5450	5426.38	1.25	0	9387	5730	5590	5450	5310	5170	5660	5380	96	1630	500	3920	10	1	19274044	1050	-4.98	10.30	12	0.17	-1095.00	529.00	9150	20230307	-40.44	5240	20221101	4.01	9150	-40.44	20230307	5280	3.22	20230726	9150	-40.44	20230307	5240	4.01	20221101	1.61	N	405000	500	96 억	240345	N	N	0	N	N
16	20230728	101225	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5470	20	2	0.37	148571140	27421	26.78	5410	5490	5350	7080	3820	5450	5418.15	1.25	0	8976	5730	5590	5450	5310	5170	5660	5380	96	1630	500	3920	10	1	19274044	1054	-5.00	10.34	12	0.14	-1095.00	529.00	9150	20230307	-40.22	5240	20221101	4.39	9150	-40.22	20230307	5280	3.60	20230726	9150	-40.22	20230307	5240	4.39	20221101	1.61	N	405000	500	96 억	240345	N	N	0	N	N
17	20230728	091234	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5460	10	2	0.18	27358030	5032	4.91	5410	5460	5410	7080	3820	5450	5436.81	1.25	0	1412	5730	5590	5450	5310	5170	5660	5380	96	1630	500	3920	10	1	19274044	1052	-4.99	10.32	12	0.03	-1095.00	529.00	9150	20230307	-40.33	5240	20221101	4.20	9150	-40.33	20230307	5280	3.41	20230726	9150	-40.33	20230307	5240	4.20	20221101	1.61	N	405000	500	96 억	240345	N	N	0	N	N
18	20230727	161224	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5450	140	2	2.64	562839910	102308	44.80	5380	5590	5310	6900	3720	5310	5501.43	1.11	-38023	26025	5783	5546	5413	5176	5043	5480	5110	96	1590	500	3820	10	1	19274044	1050	-4.98	10.30	12	0.53	-1095.00	529.00	9150	20230307	-40.44	5240	20221101	4.01	9150	-40.44	20230307	5280	3.22	20230726	9150	-40.44	20230307	5240	4.01	20221101	1.63	N	405000	500	96 억	214136	N	N	24	N	N
19	20230727	151225	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5420	110	2	2.07	530340200	96305	42.17	5380	5590	5310	6900	3720	5310	5506.88	1.11	-38023	25032	5783	5546	5413	5176	5043	5480	5110	96	1590	500	3820	10	1	19274044	1045	-4.95	10.25	12	0.50	-1095.00	529.00	9150	20230307	-40.77	5240	20221101	3.44	9150	-40.77	20230307	5280	2.65	20230726	9150	-40.77	20230307	5240	3.44	20221101	1.63	N	405000	500	96 억	214136	N	N	24	N	N
20	20230727	141220	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5480	170	2	3.20	486586490	88276	38.65	5380	5590	5310	6900	3720	5310	5512.10	1.11	-38023	22636	5783	5546	5413	5176	5043	5480	5110	96	1590	500	3820	10	1	19274044	1056	-5.00	10.36	12	0.46	-1095.00	529.00	9150	20230307	-40.11	5240	20221101	4.58	9150	-40.11	20230307	5280	3.79	20230726	9150	-40.11	20230307	5240	4.58	20221101	1.63	N	405000	500	96 억	214136	N	N	24	N	N
21	20230727	131217	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5510	200	2	3.77	455920140	82690	36.21	5380	5590	5310	6900	3720	5310	5513.61	1.11	-38023	22185	5783	5546	5413	5176	5043	5480	5110	96	1590	500	3820	10	1	19274044	1062	-5.03	10.42	12	0.43	-1095.00	529.00	9150	20230307	-39.78	5240	20221101	5.15	9150	-39.78	20230307	5280	4.36	20230726	9150	-39.78	20230307	5240	5.15	20221101	1.63	N	405000	500	96 억	214136	N	N	24	N	N
22	20230727	121221	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5580	270	2	5.08	383382950	69560	30.46	5380	5590	5310	6900	3720	5310	5511.54	1.11	-38023	16295	5783	5546	5413	5176	5043	5480	5110	96	1590	500	3820	10	1	19274044	1075	-5.10	10.55	12	0.36	-1095.00	529.00	9150	20230307	-39.02	5240	20221101	6.49	9150	-39.02	20230307	5280	5.68	20230726	9150	-39.02	20230307	5240	6.49	20221101	1.63	N	405000	500	96 억	214136	N	N	24	N	N
23	20230727	111223	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5570	260	2	4.90	329507510	59866	26.21	5380	5590	5310	6900	3720	5310	5504.08	1.11	-38023	13417	5783	5546	5413	5176	5043	5480	5110	96	1590	500	3820	10	1	19274044	1074	-5.09	10.53	12	0.31	-1095.00	529.00	9150	20230307	-39.13	5240	20221101	6.30	9150	-39.13	20230307	5280	5.49	20230726	9150	-39.13	20230307	5240	6.30	20221101	1.63	N	405000	500	96 억	214136	N	N	24	N	N
24	20230727	101220	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5570	260	2	4.90	267092940	48630	21.29	5380	5570	5310	6900	3720	5310	5492.35	1.11	-38023	4146	5783	5546	5413	5176	5043	5480	5110	96	1590	500	3820	10	1	19274044	1074	-5.09	10.53	12	0.25	-1095.00	529.00	9150	20230307	-39.13	5240	20221101	6.30	9150	-39.13	20230307	5280	5.49	20230726	9150	-39.13	20230307	5240	6.30	20221101	1.63	N	405000	500	96 억	214136	N	N	24	N	N
25	20230727	091218	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5450	140	2	2.64	108713510	19926	8.73	5380	5540	5310	6900	3720	5310	5455.86	1.11	-38023	-1985	5783	5546	5413	5176	5043	5480	5110	96	1590	500	3820	10	1	19274044	1050	-4.98	10.30	12	0.10	-1095.00	529.00	9150	20230307	-40.44	5240	20221101	4.01	9150	-40.44	20230307	5280	3.22	20230726	9150	-40.44	20230307	5240	4.01	20221101	1.63	N	405000	500	96 억	214136	N	N	24	N	N
26	20230726	161217	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5310	-350	5	-6.18	1231812070	227564	122.85	5570	5650	5280	7350	3970	5660	5414.06	1.31	0	-37962	5906	5782	5656	5532	5406	5720	5470	96	1690	500	4070	10	1	19274044	1023	-4.85	10.04	12	1.18	-1095.00	529.00	9150	20230307	-41.97	5240	20221101	1.34	9150	-41.97	20230307	5280	0.57	20230726	9150	-41.97	20230307	5240	1.34	20221101	1.63	N	405000	500	96 억	252159	N	N	24	N	N
27	20230726	151222	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5340	-320	5	-5.65	1177368410	217336	117.33	5570	5650	5280	7350	3970	5660	5417.27	1.31	0	-38641	5906	5782	5656	5532	5406	5720	5470	96	1690	500	4070	10	1	19274044	1029	-4.88	10.09	12	1.13	-1095.00	529.00	9150	20230307	-41.64	5240	20221101	1.91	9150	-41.64	20230307	5280	1.14	20230726	9150	-41.64	20230307	5240	1.91	20221101	1.63	N	405000	500	96 억	252159	N	N	21	N	N
28	20230726	141212	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5330	-330	5	-5.83	1106054840	203994	110.13	5570	5650	5280	7350	3970	5660	5422.00	1.31	0	-39263	5906	5782	5656	5532	5406	5720	5470	96	1690	500	4070	10	1	19274044	1027	-4.87	10.08	12	1.06	-1095.00	529.00	9150	20230307	-41.75	5240	20221101	1.72	9150	-41.75	20230307	5280	0.95	20230726	9150	-41.75	20230307	5240	1.72	20221101	1.63	N	405000	500	96 억	252159	N	N	21	N	N
29	20230726	131208	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5380	-280	5	-4.95	864695050	158815	85.74	5570	5650	5350	7350	3970	5660	5444.67	1.31	0	-33629	5906	5782	5656	5532	5406	5720	5470	96	1690	500	4070	10	1	19274044	1037	-4.91	10.17	12	0.82	-1095.00	529.00	9150	20230307	-41.20	5240	20221101	2.67	9150	-41.20	20230307	5350	0.56	20230726	9150	-41.20	20230307	5240	2.67	20221101	1.63	N	405000	500	96 억	252159	N	N	21	N	N
30	20230726	121214	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5400	-260	5	-4.59	738218400	135253	73.02	5570	5650	5380	7350	3970	5660	5458.06	1.31	0	-28992	5906	5782	5656	5532	5406	5720	5470	96	1690	500	4070	10	1	19274044	1041	-4.93	10.21	12	0.70	-1095.00	529.00	9150	20230307	-40.98	5240	20221101	3.05	9150	-40.98	20230307	5360	0.75	20230518	9150	-40.98	20230307	5240	3.05	20221101	1.63	N	405000	500	96 억	252159	N	N	21	N	N
31	20230726	111208	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5410	-250	5	-4.42	587791350	107404	57.98	5570	5650	5400	7350	3970	5660	5472.71	1.31	0	-23367	5906	5782	5656	5532	5406	5720	5470	96	1690	500	4070	10	1	19274044	1043	-4.94	10.23	12	0.56	-1095.00	529.00	9150	20230307	-40.87	5240	20221101	3.24	9150	-40.87	20230307	5360	0.93	20230518	9150	-40.87	20230307	5240	3.24	20221101	1.63	N	405000	500	96 억	252159	N	N	21	N	N
32	20230726	101216	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5470	-190	5	-3.36	364511880	66298	35.79	5570	5650	5450	7350	3970	5660	5498.08	1.31	0	-13014	5906	5782	5656	5532	5406	5720	5470	96	1690	500	4070	10	1	19274044	1054	-5.00	10.34	12	0.34	-1095.00	529.00	9150	20230307	-40.22	5240	20221101	4.39	9150	-40.22	20230307	5360	2.05	20230518	9150	-40.22	20230307	5240	4.39	20221101	1.63	N	405000	500	96 억	252159	N	N	21	N	N
33	20230726	091212	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5500	-160	5	-2.83	147180740	26688	14.41	5570	5650	5460	7350	3970	5660	5514.87	1.31	0	-14343	5906	5782	5656	5532	5406	5720	5470	96	1690	500	4070	10	1	19274044	1060	-5.02	10.40	12	0.14	-1095.00	529.00	9150	20230307	-39.89	5240	20221101	4.96	9150	-39.89	20230307	5360	2.61	20230518	9150	-39.89	20230307	5240	4.96	20221101	1.63	N	405000	500	96 억	252159	N	N	21	N	N
34	20230725	161207	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5660	-120	5	-2.08	1036687250	184978	93.08	5780	5780	5530	7510	4050	5780	5604.35	1.51	0	-38297	6126	5952	5796	5622	5466	5875	5545	96	1730	500	4160	10	1	19274044	1091	-5.17	10.70	12	0.96	-1095.00	529.00	9150	20230307	-38.14	5240	20221101	8.02	9150	-38.14	20230307	5360	5.60	20230518	9150	-38.14	20230307	5240	8.02	20221101	1.71	N	405000	500	96 억	290456	N	N	21	N	N
35	20230725	151155	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5540	-240	5	-4.15	996552550	177827	89.48	5780	5780	5540	7510	4050	5780	5604.06	1.51	0	-36253	6126	5952	5796	5622	5466	5875	5545	96	1730	500	4160	10	1	19274044	1068	-5.06	10.47	12	0.92	-1095.00	529.00	9150	20230307	-39.45	5240	20221101	5.73	9150	-39.45	20230307	5360	3.36	20230518	9150	-39.45	20230307	5240	5.73	20221101	1.71	N	405000	500	96 억	290456	N	N	31	N	N
36	20230725	141152	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5600	-180	5	-3.11	881707420	157178	79.09	5780	5780	5540	7510	4050	5780	5609.61	1.51	0	-24474	6126	5952	5796	5622	5466	5875	5545	96	1730	500	4160	10	1	19274044	1079	-5.11	10.59	12	0.82	-1095.00	529.00	9150	20230307	-38.80	5240	20221101	6.87	9150	-38.80	20230307	5360	4.48	20230518	9150	-38.80	20230307	5240	6.87	20221101	1.71	N	405000	500	96 억	290456	N	N	31	N	N
37	20230725	131204	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5570	-210	5	-3.63	793247590	141357	71.13	5780	5780	5550	7510	4050	5780	5611.66	1.51	0	-18500	6126	5952	5796	5622	5466	5875	5545	96	1730	500	4160	10	1	19274044	1074	-5.09	10.53	12	0.73	-1095.00	529.00	9150	20230307	-39.13	5240	20221101	6.30	9150	-39.13	20230307	5360	3.92	20230518	9150	-39.13	20230307	5240	6.30	20221101	1.71	N	405000	500	96 억	290456	N	N	31	N	N
38	20230725	121203	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5580	-200	5	-3.46	660841660	117575	59.16	5780	5780	5570	7510	4050	5780	5620.60	1.51	0	-5240	6126	5952	5796	5622	5466	5875	5545	96	1730	500	4160	10	1	19274044	1075	-5.10	10.55	12	0.61	-1095.00	529.00	9150	20230307	-39.02	5240	20221101	6.49	9150	-39.02	20230307	5360	4.10	20230518	9150	-39.02	20230307	5240	6.49	20221101	1.71	N	405000	500	96 억	290456	N	N	31	N	N
39	20230725	111201	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5610	-170	5	-2.94	576422700	102474	51.56	5780	5780	5570	7510	4050	5780	5625.06	1.51	0	-279	6126	5952	5796	5622	5466	5875	5545	96	1730	500	4160	10	1	19274044	1081	-5.12	10.60	12	0.53	-1095.00	529.00	9150	20230307	-38.69	5240	20221101	7.06	9150	-38.69	20230307	5360	4.66	20230518	9150	-38.69	20230307	5240	7.06	20221101	1.71	N	405000	500	96 억	290456	N	N	31	N	N
40	20230725	101201	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5610	-170	5	-2.94	364127190	64528	32.47	5780	5780	5590	7510	4050	5780	5642.93	1.51	0	1786	6126	5952	5796	5622	5466	5875	5545	96	1730	500	4160	10	1	19274044	1081	-5.12	10.60	12	0.33	-1095.00	529.00	9150	20230307	-38.69	5240	20221101	7.06	9150	-38.69	20230307	5360	4.66	20230518	9150	-38.69	20230307	5240	7.06	20221101	1.71	N	405000	500	96 억	290456	N	N	31	N	N
41	20230725	091158	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5700	-80	5	-1.38	74954570	13162	6.62	5780	5780	5670	7510	4050	5780	5694.77	1.51	0	697	6126	5952	5796	5622	5466	5875	5545	96	1730	500	4160	10	1	19274044	1099	-5.21	10.78	12	0.07	-1095.00	529.00	9150	20230307	-37.70	5240	20221101	8.78	9150	-37.70	20230307	5360	6.34	20230518	9150	-37.70	20230307	5240	8.78	20221101	1.71	N	405000	500	96 억	290456	N	N	31	N	N
42	20230724	161200	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5780	-150	5	-2.53	1143346320	198523	166.56	5970	5970	5640	7700	4160	5930	5759.22	1.88	0	-54654	6123	6026	5913	5816	5703	6075	5865	92	1770	500	4260	10	1	18376680	1062	-5.28	10.93	12	1.08	-1095.00	529.00	9150	20230307	-36.83	5240	20221101	10.31	9150	-36.83	20230307	5360	7.84	20230518	9150	-36.83	20230307	5240	10.31	20221101	1.71	N	405000	500	91 억	345992	N	N	31	N	N
43	20230724	151155	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5670	-260	5	-4.38	1118961560	194281	163.00	5970	5970	5640	7700	4160	5930	5759.50	1.88	0	-53890	6123	6026	5913	5816	5703	6075	5865	92	1770	500	4260	10	1	18376680	1042	-5.18	10.72	12	1.06	-1095.00	529.00	9150	20230307	-38.03	5240	20221101	8.21	9150	-38.03	20230307	5360	5.78	20230518	9150	-38.03	20230307	5240	8.21	20221101	1.71	N	405000	500	91 억	345992	N	N	0	N	N
44	20230724	141154	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5710	-220	5	-3.71	1008473770	174968	146.80	5970	5970	5640	7700	4160	5930	5763.76	1.88	0	-50847	6123	6026	5913	5816	5703	6075	5865	92	1770	500	4260	10	1	18376680	1049	-5.21	10.79	12	0.95	-1095.00	529.00	9150	20230307	-37.60	5240	20221101	8.97	9150	-37.60	20230307	5360	6.53	20230518	9150	-37.60	20230307	5240	8.97	20221101	1.71	N	405000	500	91 억	345992	N	N	0	N	N
45	20230724	131154	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5700	-230	5	-3.88	800532890	138341	116.07	5970	5970	5690	7700	4160	5930	5786.66	1.88	0	-40729	6123	6026	5913	5816	5703	6075	5865	92	1770	500	4260	10	1	18376680	1047	-5.21	10.78	12	0.75	-1095.00	529.00	9150	20230307	-37.70	5240	20221101	8.78	9150	-37.70	20230307	5360	6.34	20230518	9150	-37.70	20230307	5240	8.78	20221101	1.71	N	405000	500	91 억	345992	N	N	0	N	N
46	20230724	121156	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5720	-210	5	-3.54	684347350	117987	98.99	5970	5970	5700	7700	4160	5930	5800.19	1.88	0	-32438	6123	6026	5913	5816	5703	6075	5865	92	1770	500	4260	10	1	18376680	1051	-5.22	10.81	12	0.64	-1095.00	529.00	9150	20230307	-37.49	5240	20221101	9.16	9150	-37.49	20230307	5360	6.72	20230518	9150	-37.49	20230307	5240	9.16	20221101	1.71	N	405000	500	91 억	345992	N	N	0	N	N
47	20230724	111200	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5810	-120	5	-2.02	483158900	82923	69.57	5970	5970	5770	7700	4160	5930	5826.60	1.88	0	-21023	6123	6026	5913	5816	5703	6075	5865	92	1770	500	4260	10	1	18376680	1068	-5.31	10.98	12	0.45	-1095.00	529.00	9150	20230307	-36.50	5240	20221101	10.88	9150	-36.50	20230307	5360	8.40	20230518	9150	-36.50	20230307	5240	10.88	20221101	1.71	N	405000	500	91 억	345992	N	N	0	N	N
48	20230724	101148	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5790	-140	5	-2.36	344291820	58958	49.47	5970	5970	5780	7700	4160	5930	5839.61	1.88	0	-17467	6123	6026	5913	5816	5703	6075	5865	92	1770	500	4260	10	1	18376680	1064	-5.29	10.95	12	0.32	-1095.00	529.00	9150	20230307	-36.72	5240	20221101	10.50	9150	-36.72	20230307	5360	8.02	20230518	9150	-36.72	20230307	5240	10.50	20221101	1.71	N	405000	500	91 억	345992	N	N	0	N	N
49	20230724	091157	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5860	-70	5	-1.18	75845100	12879	10.81	5970	5970	5860	7700	4160	5930	5889.05	1.88	0	-9077	6123	6026	5913	5816	5703	6075	5865	92	1770	500	4260	10	1	18376680	1077	-5.35	11.08	12	0.07	-1095.00	529.00	9150	20230307	-35.96	5240	20221101	11.83	9150	-35.96	20230307	5360	9.33	20230518	9150	-35.96	20230307	5240	11.83	20221101	1.71	N	405000	500	91 억	345992	N	N	0	N	N
50	20230721	161144	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5930	50	2	0.85	708281640	118811	121.57	5800	6010	5800	7640	4120	5880	5961.49	1.96	0	-13469	6013	5946	5853	5786	5693	5980	5820	92	1760	500	4230	10	1	18376680	1090	-5.42	11.21	12	0.65	-1095.00	529.00	9150	20230307	-35.19	5240	20221101	13.17	9150	-35.19	20230307	5360	10.63	20230518	9150	-35.19	20230307	5240	13.17	20221101	1.74	N	405000	500	91 억	359462	N	N	322	N	N
51	20230721	151146	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5920	40	2	0.68	692326020	116122	118.82	5800	6010	5800	7640	4120	5880	5962.06	1.96	0	-13002	6013	5946	5853	5786	5693	5980	5820	92	1760	500	4230	10	1	18376680	1088	-5.41	11.19	12	0.63	-1095.00	529.00	9150	20230307	-35.30	5240	20221101	12.98	9150	-35.30	20230307	5360	10.45	20230518	9150	-35.30	20230307	5240	12.98	20221101	1.74	N	405000	500	91 억	359462	N	N	322	N	N
52	20230721	141141	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5930	50	2	0.85	639079910	107139	109.63	5800	6010	5800	7640	4120	5880	5964.96	1.96	0	-7383	6013	5946	5853	5786	5693	5980	5820	92	1760	500	4230	10	1	18376680	1090	-5.42	11.21	12	0.58	-1095.00	529.00	9150	20230307	-35.19	5240	20221101	13.17	9150	-35.19	20230307	5360	10.63	20230518	9150	-35.19	20230307	5240	13.17	20221101	1.74	N	405000	500	91 억	359462	N	N	322	N	N
53	20230721	131145	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5930	50	2	0.85	560850160	93981	96.17	5800	6010	5800	7640	4120	5880	5967.70	1.96	0	-6522	6013	5946	5853	5786	5693	5980	5820	92	1760	500	4230	10	1	18376680	1090	-5.42	11.21	12	0.51	-1095.00	529.00	9150	20230307	-35.19	5240	20221101	13.17	9150	-35.19	20230307	5360	10.63	20230518	9150	-35.19	20230307	5240	13.17	20221101	1.74	N	405000	500	91 억	359462	N	N	322	N	N
54	20230721	121200	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5950	70	2	1.19	494527800	82806	84.73	5800	6010	5800	7640	4120	5880	5972.13	1.96	0	-1262	6013	5946	5853	5786	5693	5980	5820	92	1760	500	4230	10	1	18376680	1093	-5.43	11.25	12	0.45	-1095.00	529.00	9150	20230307	-34.97	5240	20221101	13.55	9150	-34.97	20230307	5360	11.01	20230518	9150	-34.97	20230307	5240	13.55	20221101	1.74	N	405000	500	91 억	359462	N	N	322	N	N
55	20230721	111158	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5970	90	2	1.53	429247710	71858	73.53	5800	6010	5800	7640	4120	5880	5973.55	1.96	0	308	6013	5946	5853	5786	5693	5980	5820	92	1760	500	4230	10	1	18376680	1097	-5.45	11.29	12	0.39	-1095.00	529.00	9150	20230307	-34.75	5240	20221101	13.93	9150	-34.75	20230307	5360	11.38	20230518	9150	-34.75	20230307	5240	13.93	20221101	1.74	N	405000	500	91 억	359462	N	N	322	N	N
56	20230721	101156	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5960	80	2	1.36	266157870	44620	45.66	5800	6010	5800	7640	4120	5880	5964.99	1.96	0	5606	6013	5946	5853	5786	5693	5980	5820	92	1760	500	4230	10	1	18376680	1095	-5.44	11.27	12	0.24	-1095.00	529.00	9150	20230307	-34.86	5240	20221101	13.74	9150	-34.86	20230307	5360	11.19	20230518	9150	-34.86	20230307	5240	13.74	20221101	1.74	N	405000	500	91 억	359462	N	N	322	N	N
57	20230721	091152	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5950	70	2	1.19	89631540	15105	15.46	5800	5990	5800	7640	4120	5880	5933.90	1.96	0	3244	6013	5946	5853	5786	5693	5980	5820	92	1760	500	4230	10	1	18376680	1093	-5.43	11.25	12	0.08	-1095.00	529.00	9150	20230307	-34.97	5240	20221101	13.55	9150	-34.97	20230307	5360	11.01	20230518	9150	-34.97	20230307	5240	13.55	20221101	1.74	N	405000	500	91 억	359462	N	N	322	N	N
58	20230720	161140	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5880	110	2	1.91	569311760	97088	102.53	5850	5920	5760	7500	4040	5770	5863.93	1.98	0	-4634	5923	5846	5773	5696	5623	5885	5735	92	1730	500	4150	10	1	18376680	1081	-5.37	11.12	12	0.53	-1095.00	529.00	9150	20230307	-35.74	5240	20221101	12.21	9150	-35.74	20230307	5360	9.70	20230518	9150	-35.74	20230307	5240	12.21	20221101	1.75	N	405000	500	91 억	364106	N	N	322	N	N
59	20230720	151139	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5860	90	2	1.56	549507880	93714	98.96	5850	5920	5760	7500	4040	5770	5863.67	1.98	0	-5240	5923	5846	5773	5696	5623	5885	5735	92	1730	500	4150	10	1	18376680	1077	-5.35	11.08	12	0.51	-1095.00	529.00	9150	20230307	-35.96	5240	20221101	11.83	9150	-35.96	20230307	5360	9.33	20230518	9150	-35.96	20230307	5240	11.83	20221101	1.75	N	405000	500	91 억	364106	N	N	0	N	N
60	20230720	141137	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5850	80	2	1.39	455965310	77826	82.19	5850	5920	5760	7500	4040	5770	5858.78	1.98	0	-2389	5923	5846	5773	5696	5623	5885	5735	92	1730	500	4150	10	1	18376680	1075	-5.34	11.06	12	0.42	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5360	9.14	20230518	9150	-36.07	20230307	5240	11.64	20221101	1.75	N	405000	500	91 억	364106	N	N	0	N	N
61	20230720	131140	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5870	100	2	1.73	396295050	67655	71.44	5850	5920	5760	7500	4040	5770	5857.59	1.98	0	-1868	5923	5846	5773	5696	5623	5885	5735	92	1730	500	4150	10	1	18376680	1079	-5.36	11.10	12	0.37	-1095.00	529.00	9150	20230307	-35.85	5240	20221101	12.02	9150	-35.85	20230307	5360	9.51	20230518	9150	-35.85	20230307	5240	12.02	20221101	1.75	N	405000	500	91 억	364106	N	N	0	N	N
62	20230720	121149	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5900	130	2	2.25	365329080	62394	65.89	5850	5920	5760	7500	4040	5770	5855.20	1.98	0	-2054	5923	5846	5773	5696	5623	5885	5735	92	1730	500	4150	10	1	18376680	1084	-5.39	11.15	12	0.34	-1095.00	529.00	9150	20230307	-35.52	5240	20221101	12.60	9150	-35.52	20230307	5360	10.07	20230518	9150	-35.52	20230307	5240	12.60	20221101	1.75	N	405000	500	91 억	364106	N	N	0	N	N
63	20230720	111145	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5920	150	2	2.60	295995450	50642	53.48	5850	5920	5760	7500	4040	5770	5844.86	1.98	0	4099	5923	5846	5773	5696	5623	5885	5735	92	1730	500	4150	10	1	18376680	1088	-5.41	11.19	12	0.28	-1095.00	529.00	9150	20230307	-35.30	5240	20221101	12.98	9150	-35.30	20230307	5360	10.45	20230518	9150	-35.30	20230307	5240	12.98	20221101	1.75	N	405000	500	91 억	364106	N	N	0	N	N
64	20230720	101132	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5820	50	2	0.87	124463870	21479	22.68	5850	5850	5760	7500	4040	5770	5794.68	1.98	0	856	5923	5846	5773	5696	5623	5885	5735	92	1730	500	4150	10	1	18376680	1070	-5.32	11.00	12	0.12	-1095.00	529.00	9150	20230307	-36.39	5240	20221101	11.07	9150	-36.39	20230307	5360	8.58	20230518	9150	-36.39	20230307	5240	11.07	20221101	1.75	N	405000	500	91 억	364106	N	N	0	N	N
65	20230720	091135	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5800	30	2	0.52	27517790	4764	5.03	5850	5850	5760	7500	4040	5770	5776.19	1.98	0	-1470	5923	5846	5773	5696	5623	5885	5735	92	1730	500	4150	10	1	18376680	1066	-5.30	10.96	12	0.03	-1095.00	529.00	9150	20230307	-36.61	5240	20221101	10.69	9150	-36.61	20230307	5360	8.21	20230518	9150	-36.61	20230307	5240	10.69	20221101	1.75	N	405000	500	91 억	364106	N	N	0	N	N
66	20230719	161155	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5770	10	2	0.17	544175490	94502	86.07	5710	5850	5700	7480	4040	5760	5758.28	1.87	0	20995	5933	5846	5773	5686	5613	5810	5650	92	1720	500	4140	10	1	18376680	1060	-5.27	10.91	12	0.51	-1095.00	529.00	9150	20230307	-36.94	5240	20221101	10.11	9150	-36.94	20230307	5360	7.65	20230518	9150	-36.94	20230307	5240	10.11	20221101	1.76	N	405000	500	91 억	342927	N	N	0	N	N
67	20230719	151155	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5760	0	3	0.00	525227660	91215	83.08	5710	5850	5700	7480	4040	5760	5758.13	1.87	0	20963	5933	5846	5773	5686	5613	5810	5650	92	1720	500	4140	10	1	18376680	1058	-5.26	10.89	12	0.50	-1095.00	529.00	9150	20230307	-37.05	5240	20221101	9.92	9150	-37.05	20230307	5360	7.46	20230518	9150	-37.05	20230307	5240	9.92	20221101	1.76	N	405000	500	91 억	342927	N	N	0	N	N
68	20230719	141159	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5750	-10	5	-0.17	388951380	67472	61.45	5710	5850	5700	7480	4040	5760	5764.63	1.87	0	14946	5933	5846	5773	5686	5613	5810	5650	92	1720	500	4140	10	1	18376680	1057	-5.25	10.87	12	0.37	-1095.00	529.00	9150	20230307	-37.16	5240	20221101	9.73	9150	-37.16	20230307	5360	7.28	20230518	9150	-37.16	20230307	5240	9.73	20221101	1.76	N	405000	500	91 억	342927	N	N	0	N	N
69	20230719	131143	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5780	20	2	0.35	327005170	56723	51.66	5710	5850	5700	7480	4040	5760	5764.95	1.87	0	14253	5933	5846	5773	5686	5613	5810	5650	92	1720	500	4140	10	1	18376680	1062	-5.28	10.93	12	0.31	-1095.00	529.00	9150	20230307	-36.83	5240	20221101	10.31	9150	-36.83	20230307	5360	7.84	20230518	9150	-36.83	20230307	5240	10.31	20221101	1.76	N	405000	500	91 억	342927	N	N	0	N	N
70	20230719	121202	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5760	0	3	0.00	297814990	51661	47.05	5710	5850	5700	7480	4040	5760	5764.79	1.87	0	11396	5933	5846	5773	5686	5613	5810	5650	92	1720	500	4140	10	1	18376680	1058	-5.26	10.89	12	0.28	-1095.00	529.00	9150	20230307	-37.05	5240	20221101	9.92	9150	-37.05	20230307	5360	7.46	20230518	9150	-37.05	20230307	5240	9.92	20221101	1.76	N	405000	500	91 억	342927	N	N	0	N	N
71	20230719	111159	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5790	30	2	0.52	222668070	38625	35.18	5710	5850	5700	7480	4040	5760	5764.87	1.87	0	6421	5933	5846	5773	5686	5613	5810	5650	92	1720	500	4140	10	1	18376680	1064	-5.29	10.95	12	0.21	-1095.00	529.00	9150	20230307	-36.72	5240	20221101	10.50	9150	-36.72	20230307	5360	8.02	20230518	9150	-36.72	20230307	5240	10.50	20221101	1.76	N	405000	500	91 억	342927	N	N	0	N	N
72	20230719	101148	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5780	20	2	0.35	106198240	18537	16.88	5710	5820	5700	7480	4040	5760	5728.99	1.87	0	-2501	5933	5846	5773	5686	5613	5810	5650	92	1720	500	4140	10	1	18376680	1062	-5.28	10.93	12	0.10	-1095.00	529.00	9150	20230307	-36.83	5240	20221101	10.31	9150	-36.83	20230307	5360	7.84	20230518	9150	-36.83	20230307	5240	10.31	20221101	1.76	N	405000	500	91 억	342927	N	N	0	N	N
73	20230719	091148	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5750	-10	5	-0.17	30614280	5350	4.87	5710	5820	5710	7480	4040	5760	5722.30	1.87	0	-1079	5933	5846	5773	5686	5613	5810	5650	92	1720	500	4140	10	1	18376680	1057	-5.25	10.87	12	0.03	-1095.00	529.00	9150	20230307	-37.16	5240	20221101	9.73	9150	-37.16	20230307	5360	7.28	20230518	9150	-37.16	20230307	5240	9.73	20221101	1.76	N	405000	500	91 억	342927	N	N	0	N	N
74	20230718	161147	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5760	-30	5	-0.52	630362690	109790	52.62	5840	5860	5700	7520	4060	5790	5741.53	1.96	0	-17412	6116	5952	5826	5662	5536	5890	5600	92	1730	500	4160	10	1	18376680	1058	-5.26	10.89	12	0.60	-1095.00	529.00	9150	20230307	-37.05	5240	20221101	9.92	9150	-37.05	20230307	5360	7.46	20230518	9150	-37.05	20230307	5240	9.92	20221101	1.82	N	405000	500	91 억	360336	N	N	0	N	N
75	20230718	151147	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5720	-70	5	-1.21	588959740	102547	49.15	5840	5860	5700	7520	4060	5790	5743.32	1.96	0	-16998	6116	5952	5826	5662	5536	5890	5600	92	1730	500	4160	10	1	18376680	1051	-5.22	10.81	12	0.56	-1095.00	529.00	9150	20230307	-37.49	5240	20221101	9.16	9150	-37.49	20230307	5360	6.72	20230518	9150	-37.49	20230307	5240	9.16	20221101	1.82	N	405000	500	91 억	360336	N	N	0	N	N
76	20230718	141142	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5720	-70	5	-1.21	472523740	82187	39.39	5840	5860	5700	7520	4060	5790	5749.37	1.96	0	-17373	6116	5952	5826	5662	5536	5890	5600	92	1730	500	4160	10	1	18376680	1051	-5.22	10.81	12	0.45	-1095.00	529.00	9150	20230307	-37.49	5240	20221101	9.16	9150	-37.49	20230307	5360	6.72	20230518	9150	-37.49	20230307	5240	9.16	20221101	1.82	N	405000	500	91 억	360336	N	N	0	N	N
77	20230718	131141	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5730	-60	5	-1.04	423255370	73580	35.27	5840	5860	5700	7520	4060	5790	5752.32	1.96	0	-16618	6116	5952	5826	5662	5536	5890	5600	92	1730	500	4160	10	1	18376680	1053	-5.23	10.83	12	0.40	-1095.00	529.00	9150	20230307	-37.38	5240	20221101	9.35	9150	-37.38	20230307	5360	6.90	20230518	9150	-37.38	20230307	5240	9.35	20221101	1.82	N	405000	500	91 억	360336	N	N	0	N	N
78	20230718	121153	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5710	-80	5	-1.38	341918510	59361	28.45	5840	5860	5710	7520	4060	5790	5759.99	1.96	0	-12201	6116	5952	5826	5662	5536	5890	5600	92	1730	500	4160	10	1	18376680	1049	-5.21	10.79	12	0.32	-1095.00	529.00	9150	20230307	-37.60	5240	20221101	8.97	9150	-37.60	20230307	5360	6.53	20230518	9150	-37.60	20230307	5240	8.97	20221101	1.82	N	405000	500	91 억	360336	N	N	0	N	N
79	20230718	111151	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5720	-70	5	-1.21	302777700	52518	25.17	5840	5860	5720	7520	4060	5790	5765.22	1.96	0	-11596	6116	5952	5826	5662	5536	5890	5600	92	1730	500	4160	10	1	18376680	1051	-5.22	10.81	12	0.29	-1095.00	529.00	9150	20230307	-37.49	5240	20221101	9.16	9150	-37.49	20230307	5360	6.72	20230518	9150	-37.49	20230307	5240	9.16	20221101	1.82	N	405000	500	91 억	360336	N	N	0	N	N
80	20230718	101144	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5760	-30	5	-0.52	183542110	31741	15.21	5840	5860	5730	7520	4060	5790	5782.49	1.96	0	-11728	6116	5952	5826	5662	5536	5890	5600	92	1730	500	4160	10	1	18376680	1058	-5.26	10.89	12	0.17	-1095.00	529.00	9150	20230307	-37.05	5240	20221101	9.92	9150	-37.05	20230307	5360	7.46	20230518	9150	-37.05	20230307	5240	9.92	20221101	1.82	N	405000	500	91 억	360336	N	N	0	N	N
81	20230718	091138	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5790	0	3	0.00	11044850	1907	0.91	5840	5840	5780	7520	4060	5790	5791.74	1.96	0	154	6116	5952	5826	5662	5536	5890	5600	92	1730	500	4160	10	1	18376680	1064	-5.29	10.95	12	0.01	-1095.00	529.00	9150	20230307	-36.72	5240	20221101	10.50	9150	-36.72	20230307	5360	8.02	20230518	9150	-36.72	20230307	5240	10.50	20221101	1.82	N	405000	500	91 억	360336	N	N	0	N	N
82	20230717	161142	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5790	-150	5	-2.53	1205384120	208445	139.93	5940	5990	5700	7720	4160	5940	5782.74	1.94	0	3482	6313	6126	5993	5806	5673	6060	5740	92	1780	500	4270	10	1	18376680	1064	-5.29	10.95	12	1.13	-1095.00	529.00	9150	20230307	-36.72	5240	20221101	10.50	9150	-36.72	20230307	5360	8.02	20230518	9150	-36.72	20230307	5240	10.50	20221101	1.97	N	405000	500	91 억	356854	N	N	0	N	N
83	20230717	151136	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5760	-180	5	-3.03	1183693530	204687	137.41	5940	5990	5700	7720	4160	5940	5782.94	1.94	0	4410	6313	6126	5993	5806	5673	6060	5740	92	1780	500	4270	10	1	18376680	1058	-5.26	10.89	12	1.11	-1095.00	529.00	9150	20230307	-37.05	5240	20221101	9.92	9150	-37.05	20230307	5360	7.46	20230518	9150	-37.05	20230307	5240	9.92	20221101	1.97	N	405000	500	91 억	356854	N	N	0	N	N
84	20230717	141140	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5760	-180	5	-3.03	1119594620	193547	129.93	5940	5990	5700	7720	4160	5940	5784.61	1.94	0	3429	6313	6126	5993	5806	5673	6060	5740	92	1780	500	4270	10	1	18376680	1058	-5.26	10.89	12	1.05	-1095.00	529.00	9150	20230307	-37.05	5240	20221101	9.92	9150	-37.05	20230307	5360	7.46	20230518	9150	-37.05	20230307	5240	9.92	20221101	1.97	N	405000	500	91 억	356854	N	N	0	N	N
85	20230717	131129	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5760	-180	5	-3.03	969930740	167542	112.47	5940	5990	5700	7720	4160	5940	5789.18	1.94	0	290	6313	6126	5993	5806	5673	6060	5740	92	1780	500	4270	10	1	18376680	1058	-5.26	10.89	12	0.91	-1095.00	529.00	9150	20230307	-37.05	5240	20221101	9.92	9150	-37.05	20230307	5360	7.46	20230518	9150	-37.05	20230307	5240	9.92	20221101	1.97	N	405000	500	91 억	356854	N	N	0	N	N
86	20230717	121140	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5760	-180	5	-3.03	918977500	158706	106.54	5940	5990	5700	7720	4160	5940	5790.44	1.94	0	-1470	6313	6126	5993	5806	5673	6060	5740	92	1780	500	4270	10	1	18376680	1058	-5.26	10.89	12	0.86	-1095.00	529.00	9150	20230307	-37.05	5240	20221101	9.92	9150	-37.05	20230307	5360	7.46	20230518	9150	-37.05	20230307	5240	9.92	20221101	1.97	N	405000	500	91 억	356854	N	N	0	N	N
87	20230717	111131	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5750	-190	5	-3.20	865090010	149368	100.27	5940	5990	5700	7720	4160	5940	5791.67	1.94	0	179	6313	6126	5993	5806	5673	6060	5740	92	1780	500	4270	10	1	18376680	1057	-5.25	10.87	12	0.81	-1095.00	529.00	9150	20230307	-37.16	5240	20221101	9.73	9150	-37.16	20230307	5360	7.28	20230518	9150	-37.16	20230307	5240	9.73	20221101	1.97	N	405000	500	91 억	356854	N	N	0	N	N
88	20230717	101130	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5770	-170	5	-2.86	490050180	84157	56.50	5940	5990	5770	7720	4160	5940	5823.05	1.94	0	323	6313	6126	5993	5806	5673	6060	5740	92	1780	500	4270	10	1	18376680	1060	-5.27	10.91	12	0.46	-1095.00	529.00	9150	20230307	-36.94	5240	20221101	10.11	9150	-36.94	20230307	5360	7.65	20230518	9150	-36.94	20230307	5240	10.11	20221101	1.97	N	405000	500	91 억	356854	N	N	0	N	N
89	20230717	091131	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5890	-50	5	-0.84	115773910	19776	13.28	5940	5990	5800	7720	4160	5940	5854.26	1.94	0	-6537	6313	6126	5993	5806	5673	6060	5740	92	1780	500	4270	10	1	18376680	1082	-5.38	11.13	12	0.11	-1095.00	529.00	9150	20230307	-35.63	5240	20221101	12.40	9150	-35.63	20230307	5360	9.89	20230518	9150	-35.63	20230307	5240	12.40	20221101	1.97	N	405000	500	91 억	356854	N	N	0	N	N
90	20230714	161130	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5940	-90	5	-1.49	880312590	148683	64.84	6120	6180	5860	7830	4230	6030	5920.70	2.28	0	-61421	6303	6166	6013	5876	5723	6235	5945	92	1800	500	4340	10	1	18376680	1092	-5.42	11.23	12	0.81	-1095.00	529.00	9150	20230307	-35.08	5240	20221101	13.36	9150	-35.08	20230307	5360	10.82	20230518	9150	-35.08	20230307	5240	13.36	20221101	1.97	N	405000	500	91 억	418275	N	N	0	N	N
91	20230714	151133	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5910	-120	5	-1.99	858229210	144954	63.21	6120	6180	5860	7830	4230	6030	5920.70	2.28	0	-60039	6303	6166	6013	5876	5723	6235	5945	92	1800	500	4340	10	1	18376680	1086	-5.40	11.17	12	0.79	-1095.00	529.00	9150	20230307	-35.41	5240	20221101	12.79	9150	-35.41	20230307	5360	10.26	20230518	9150	-35.41	20230307	5240	12.79	20221101	1.97	N	405000	500	91 억	418275	N	N	0	N	N
92	20230714	141141	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5890	-140	5	-2.32	795728410	134365	58.59	6120	6180	5860	7830	4230	6030	5922.14	2.28	0	-56435	6303	6166	6013	5876	5723	6235	5945	92	1800	500	4340	10	1	18376680	1082	-5.38	11.13	12	0.73	-1095.00	529.00	9150	20230307	-35.63	5240	20221101	12.40	9150	-35.63	20230307	5360	9.89	20230518	9150	-35.63	20230307	5240	12.40	20221101	1.97	N	405000	500	91 억	418275	N	N	0	N	N
93	20230714	131125	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5900	-130	5	-2.16	717513210	121089	52.80	6120	6180	5860	7830	4230	6030	5925.50	2.28	0	-52315	6303	6166	6013	5876	5723	6235	5945	92	1800	500	4340	10	1	18376680	1084	-5.39	11.15	12	0.66	-1095.00	529.00	9150	20230307	-35.52	5240	20221101	12.60	9150	-35.52	20230307	5360	10.07	20230518	9150	-35.52	20230307	5240	12.60	20221101	1.97	N	405000	500	91 억	418275	N	N	0	N	N
94	20230714	121125	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5920	-110	5	-1.82	639877410	107922	47.06	6120	6180	5860	7830	4230	6030	5929.07	2.28	0	-51197	6303	6166	6013	5876	5723	6235	5945	92	1800	500	4340	10	1	18376680	1088	-5.41	11.19	12	0.59	-1095.00	529.00	9150	20230307	-35.30	5240	20221101	12.98	9150	-35.30	20230307	5360	10.45	20230518	9150	-35.30	20230307	5240	12.98	20221101	1.97	N	405000	500	91 억	418275	N	N	0	N	N
95	20230714	111138	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5910	-120	5	-1.99	497283180	83713	36.51	6120	6180	5880	7830	4230	6030	5940.33	2.28	0	-40669	6303	6166	6013	5876	5723	6235	5945	92	1800	500	4340	10	1	18376680	1086	-5.40	11.17	12	0.46	-1095.00	529.00	9150	20230307	-35.41	5240	20221101	12.79	9150	-35.41	20230307	5360	10.26	20230518	9150	-35.41	20230307	5240	12.79	20221101	1.97	N	405000	500	91 억	418275	N	N	0	N	N
96	20230714	101138	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5920	-110	5	-1.82	343833300	57724	25.17	6120	6180	5890	7830	4230	6030	5956.51	2.28	0	-34248	6303	6166	6013	5876	5723	6235	5945	92	1800	500	4340	10	1	18376680	1088	-5.41	11.19	12	0.31	-1095.00	529.00	9150	20230307	-35.30	5240	20221101	12.98	9150	-35.30	20230307	5360	10.45	20230518	9150	-35.30	20230307	5240	12.98	20221101	1.97	N	405000	500	91 억	418275	N	N	0	N	N
97	20230714	091134	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6000	-30	5	-0.50	53127380	8782	3.83	6120	6180	6000	7830	4230	6030	6049.58	2.28	0	-2494	6303	6166	6013	5876	5723	6235	5945	92	1800	500	4340	10	1	18376680	1103	-5.48	11.34	12	0.05	-1095.00	529.00	9150	20230307	-34.43	5240	20221101	14.50	9150	-34.43	20230307	5360	11.94	20230518	9150	-34.43	20230307	5240	14.50	20221101	1.97	N	405000	500	91 억	418275	N	N	0	N	N
98	20230713	161126	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6030	80	2	1.34	1378395800	229307	178.89	5860	6150	5860	7730	4170	5950	6011.13	2.00	0	49622	6096	6022	5916	5842	5736	5970	5790	92	1780	500	4280	10	1	18376680	1108	-5.51	11.40	12	1.25	-1095.00	529.00	9150	20230307	-34.10	5240	20221101	15.08	9150	-34.10	20230307	5360	12.50	20230518	9150	-34.10	20230307	5240	15.08	20221101	2.01	N	405000	500	91 억	368049	N	N	0	N	N
99	20230713	151122	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6000	50	2	0.84	1369681110	227861	177.77	5860	6150	5860	7730	4170	5950	6011.04	2.00	0	50125	6096	6022	5916	5842	5736	5970	5790	92	1780	500	4280	10	1	18376680	1103	-5.48	11.34	12	1.24	-1095.00	529.00	9150	20230307	-34.43	5240	20221101	14.50	9150	-34.43	20230307	5360	11.94	20230518	9150	-34.43	20230307	5240	14.50	20221101	2.01	N	405000	500	91 억	368049	N	N	0	N	N
100	20230713	141122	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5960	10	2	0.17	1065164150	177003	138.09	5860	6150	5860	7730	4170	5950	6017.77	2.00	0	46074	6096	6022	5916	5842	5736	5970	5790	92	1780	500	4280	10	1	18376680	1095	-5.44	11.27	12	0.96	-1095.00	529.00	9150	20230307	-34.86	5240	20221101	13.74	9150	-34.86	20230307	5360	11.19	20230518	9150	-34.86	20230307	5240	13.74	20221101	2.01	N	405000	500	91 억	368049	N	N	0	N	N
101	20230713	131126	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6000	50	2	0.84	949780010	157723	123.05	5860	6150	5860	7730	4170	5950	6021.82	2.00	0	42993	6096	6022	5916	5842	5736	5970	5790	92	1780	500	4280	10	1	18376680	1103	-5.48	11.34	12	0.86	-1095.00	529.00	9150	20230307	-34.43	5240	20221101	14.50	9150	-34.43	20230307	5360	11.94	20230518	9150	-34.43	20230307	5240	14.50	20221101	2.01	N	405000	500	91 억	368049	N	N	0	N	N
102	20230713	121121	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6080	130	2	2.18	790140510	131167	102.33	5860	6150	5860	7730	4170	5950	6023.93	2.00	0	38525	6096	6022	5916	5842	5736	5970	5790	92	1780	500	4280	10	1	18376680	1117	-5.55	11.49	12	0.71	-1095.00	529.00	9150	20230307	-33.55	5240	20221101	16.03	9150	-33.55	20230307	5360	13.43	20230518	9150	-33.55	20230307	5240	16.03	20221101	2.01	N	405000	500	91 억	368049	N	N	0	N	N
103	20230713	111125	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6130	180	2	3.03	696584490	115809	90.35	5860	6150	5860	7730	4170	5950	6014.94	2.00	0	32749	6096	6022	5916	5842	5736	5970	5790	92	1780	500	4280	10	1	18376680	1126	-5.60	11.59	12	0.63	-1095.00	529.00	9150	20230307	-33.01	5240	20221101	16.98	9150	-33.01	20230307	5360	14.37	20230518	9150	-33.01	20230307	5240	16.98	20221101	2.01	N	405000	500	91 억	368049	N	N	0	N	N
104	20230713	101117	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6110	160	2	2.69	623305960	103855	81.02	5860	6150	5860	7730	4170	5950	6001.69	2.00	0	29258	6096	6022	5916	5842	5736	5970	5790	92	1780	500	4280	10	1	18376680	1123	-5.58	11.55	12	0.57	-1095.00	529.00	9150	20230307	-33.22	5240	20221101	16.60	9150	-33.22	20230307	5360	13.99	20230518	9150	-33.22	20230307	5240	16.60	20221101	2.01	N	405000	500	91 억	368049	N	N	0	N	N
105	20230713	091120	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6010	60	2	1.01	336011720	56725	44.25	5860	6010	5860	7730	4170	5950	5923.52	2.00	0	19413	6096	6022	5916	5842	5736	5970	5790	92	1780	500	4280	10	1	18376680	1104	-5.49	11.36	12	0.31	-1095.00	529.00	9150	20230307	-34.32	5240	20221101	14.69	9150	-34.32	20230307	5360	12.13	20230518	9150	-34.32	20230307	5240	14.69	20221101	2.01	N	405000	500	91 억	368049	N	N	0	N	N
106	20230712	161117	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5950	40	2	0.68	753653830	128161	89.51	5990	5990	5810	7680	4140	5910	5880.35	1.98	0	3626	6063	5986	5883	5806	5703	6025	5845	92	1770	500	4250	10	1	18376680	1093	-5.43	11.25	12	0.70	-1095.00	529.00	9150	20230307	-34.97	5240	20221101	13.55	9150	-34.97	20230307	5360	11.01	20230518	9150	-34.97	20230307	5240	13.55	20221101	2.02	N	405000	500	91 억	364223	N	N	0	N	N
107	20230712	151107	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5940	30	2	0.51	742604000	126302	88.22	5990	5990	5810	7680	4140	5910	5879.59	1.98	0	3329	6063	5986	5883	5806	5703	6025	5845	92	1770	500	4250	10	1	18376680	1092	-5.42	11.23	12	0.69	-1095.00	529.00	9150	20230307	-35.08	5240	20221101	13.36	9150	-35.08	20230307	5360	10.82	20230518	9150	-35.08	20230307	5240	13.36	20221101	2.02	N	405000	500	91 억	364223	N	N	0	N	N
108	20230712	141104	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5900	-10	5	-0.17	597265310	101721	71.05	5990	5990	5810	7680	4140	5910	5871.60	1.98	0	-9918	6063	5986	5883	5806	5703	6025	5845	92	1770	500	4250	10	1	18376680	1084	-5.39	11.15	12	0.55	-1095.00	529.00	9150	20230307	-35.52	5240	20221101	12.60	9150	-35.52	20230307	5360	10.07	20230518	9150	-35.52	20230307	5240	12.60	20221101	2.02	N	405000	500	91 억	364223	N	N	0	N	N
109	20230712	131106	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5840	-70	5	-1.18	515633390	87818	61.34	5990	5990	5810	7680	4140	5910	5871.61	1.98	0	-12078	6063	5986	5883	5806	5703	6025	5845	92	1770	500	4250	10	1	18376680	1073	-5.33	11.04	12	0.48	-1095.00	529.00	9150	20230307	-36.17	5240	20221101	11.45	9150	-36.17	20230307	5360	8.96	20230518	9150	-36.17	20230307	5240	11.45	20221101	2.02	N	405000	500	91 억	364223	N	N	0	N	N
110	20230712	121112	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5850	-60	5	-1.02	439926990	74874	52.30	5990	5990	5810	7680	4140	5910	5875.56	1.98	0	-14414	6063	5986	5883	5806	5703	6025	5845	92	1770	500	4250	10	1	18376680	1075	-5.34	11.06	12	0.41	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5360	9.14	20230518	9150	-36.07	20230307	5240	11.64	20221101	2.02	N	405000	500	91 억	364223	N	N	0	N	N
111	20230712	111111	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5870	-40	5	-0.68	344623970	58576	40.91	5990	5990	5820	7680	4140	5910	5883.36	1.98	0	-12431	6063	5986	5883	5806	5703	6025	5845	92	1770	500	4250	10	1	18376680	1079	-5.36	11.10	12	0.32	-1095.00	529.00	9150	20230307	-35.85	5240	20221101	12.02	9150	-35.85	20230307	5360	9.51	20230518	9150	-35.85	20230307	5240	12.02	20221101	2.02	N	405000	500	91 억	364223	N	N	0	N	N
112	20230712	101111	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5870	-40	5	-0.68	197883300	33471	23.38	5990	5990	5860	7680	4140	5910	5912.08	1.98	0	-4943	6063	5986	5883	5806	5703	6025	5845	92	1770	500	4250	10	1	18376680	1079	-5.36	11.10	12	0.18	-1095.00	529.00	9150	20230307	-35.85	5240	20221101	12.02	9150	-35.85	20230307	5360	9.51	20230518	9150	-35.85	20230307	5240	12.02	20221101	2.02	N	405000	500	91 억	364223	N	N	0	N	N
113	20230712	091113	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5910	0	3	0.00	97132670	16429	11.47	5990	5990	5900	7680	4140	5910	5912.27	1.98	0	-155	6063	5986	5883	5806	5703	6025	5845	92	1770	500	4250	10	1	18376680	1086	-5.40	11.17	12	0.09	-1095.00	529.00	9150	20230307	-35.41	5240	20221101	12.79	9150	-35.41	20230307	5360	10.26	20230518	9150	-35.41	20230307	5240	12.79	20221101	2.02	N	405000	500	91 억	364223	N	N	0	N	N
114	20230711	161057	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5910	130	2	2.25	832874830	142704	58.92	5780	5960	5780	7510	4050	5780	5836.29	1.91	0	11941	6286	6032	5906	5652	5526	5970	5590	92	1730	500	4160	10	1	18376680	1086	-5.40	11.17	12	0.78	-1095.00	529.00	9150	20230307	-35.41	5240	20221101	12.79	9150	-35.41	20230307	5360	10.26	20230518	9150	-35.41	20230307	5240	12.79	20221101	2.09	N	405000	500	91 억	351454	N	N	0	N	N
115	20230711	151053	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5830	50	2	0.87	784659410	134465	55.51	5780	5960	5780	7510	4050	5780	5835.42	1.91	0	7088	6286	6032	5906	5652	5526	5970	5590	92	1730	500	4160	10	1	18376680	1071	-5.32	11.02	12	0.73	-1095.00	529.00	9150	20230307	-36.28	5240	20221101	11.26	9150	-36.28	20230307	5360	8.77	20230518	9150	-36.28	20230307	5240	11.26	20221101	2.09	N	405000	500	91 억	351454	N	N	0	N	N
116	20230711	141044	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5800	20	2	0.35	705002700	120778	49.86	5780	5960	5780	7510	4050	5780	5837.18	1.91	0	3990	6286	6032	5906	5652	5526	5970	5590	92	1730	500	4160	10	1	18376680	1066	-5.30	10.96	12	0.66	-1095.00	529.00	9150	20230307	-36.61	5240	20221101	10.69	9150	-36.61	20230307	5360	8.21	20230518	9150	-36.61	20230307	5240	10.69	20221101	2.09	N	405000	500	91 억	351454	N	N	0	N	N
117	20230711	131035	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5850	70	2	1.21	509951490	87198	36.00	5780	5960	5780	7510	4050	5780	5848.20	1.91	0	-2345	6286	6032	5906	5652	5526	5970	5590	92	1730	500	4160	10	1	18376680	1075	-5.34	11.06	12	0.47	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5360	9.14	20230518	9150	-36.07	20230307	5240	11.64	20221101	2.09	N	405000	500	91 억	351454	N	N	0	N	N
118	20230711	121059	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5840	60	2	1.04	465072440	79509	32.83	5780	5960	5780	7510	4050	5780	5849.31	1.91	0	-3805	6286	6032	5906	5652	5526	5970	5590	92	1730	500	4160	10	1	18376680	1073	-5.33	11.04	12	0.43	-1095.00	529.00	9150	20230307	-36.17	5240	20221101	11.45	9150	-36.17	20230307	5360	8.96	20230518	9150	-36.17	20230307	5240	11.45	20221101	2.09	N	405000	500	91 억	351454	N	N	0	N	N
119	20230711	111103	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5850	70	2	1.21	411158300	70314	29.03	5780	5960	5780	7510	4050	5780	5847.46	1.91	0	-6079	6286	6032	5906	5652	5526	5970	5590	92	1730	500	4160	10	1	18376680	1075	-5.34	11.06	12	0.38	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5360	9.14	20230518	9150	-36.07	20230307	5240	11.64	20221101	2.09	N	405000	500	91 억	351454	N	N	0	N	N
120	20230711	101102	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5810	30	2	0.52	314194800	53699	22.17	5780	5960	5780	7510	4050	5780	5851.04	1.91	0	-4059	6286	6032	5906	5652	5526	5970	5590	92	1730	500	4160	10	1	18376680	1068	-5.31	10.98	12	0.29	-1095.00	529.00	9150	20230307	-36.50	5240	20221101	10.88	9150	-36.50	20230307	5360	8.40	20230518	9150	-36.50	20230307	5240	10.88	20221101	2.09	N	405000	500	91 억	351454	N	N	0	N	N
121	20230711	091056	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5870	90	2	1.56	87732410	14951	6.17	5780	5960	5780	7510	4050	5780	5868.00	1.91	0	-4430	6286	6032	5906	5652	5526	5970	5590	92	1730	500	4160	10	1	18376680	1079	-5.36	11.10	12	0.08	-1095.00	529.00	9150	20230307	-35.85	5240	20221101	12.02	9150	-35.85	20230307	5360	9.51	20230518	9150	-35.85	20230307	5240	12.02	20221101	2.09	N	405000	500	91 억	351454	N	N	0	N	N
122	20230710	161048	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5780	-360	5	-5.86	1431717710	241471	192.10	6140	6160	5780	7980	4300	6140	5930.13	2.27	0	-66588	6273	6206	6073	6006	5873	6240	6040	92	1840	500	4420	10	1	18376680	1062	-5.28	10.93	12	1.31	-1095.00	529.00	9150	20230307	-36.83	5240	20221101	10.31	9150	-36.83	20230307	5360	7.84	20230518	9150	-36.83	20230307	5240	10.31	20221101	2.31	N	405000	500	91 억	417850	N	N	0	N	N
123	20230710	151052	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5850	-290	5	-4.72	1314725590	221298	176.05	6140	6160	5800	7980	4300	6140	5940.97	2.27	0	-67903	6273	6206	6073	6006	5873	6240	6040	92	1840	500	4420	10	1	18376680	1075	-5.34	11.06	12	1.20	-1095.00	529.00	9150	20230307	-36.07	5240	20221101	11.64	9150	-36.07	20230307	5360	9.14	20230518	9150	-36.07	20230307	5240	11.64	20221101	2.31	N	405000	500	91 억	417850	N	N	0	N	N
124	20230710	141039	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5920	-220	5	-3.58	901630010	150752	119.93	6140	6160	5900	7980	4300	6140	5980.88	2.27	0	-37699	6273	6206	6073	6006	5873	6240	6040	92	1840	500	4420	10	1	18376680	1088	-5.41	11.19	12	0.82	-1095.00	529.00	9150	20230307	-35.30	5240	20221101	12.98	9150	-35.30	20230307	5360	10.45	20230518	9150	-35.30	20230307	5240	12.98	20221101	2.31	N	405000	500	91 억	417850	N	N	0	N	N
125	20230710	131028	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5930	-210	5	-3.42	724544320	120858	96.15	6140	6160	5900	7980	4300	6140	5995.01	2.27	0	-21497	6273	6206	6073	6006	5873	6240	6040	92	1840	500	4420	10	1	18376680	1090	-5.42	11.21	12	0.66	-1095.00	529.00	9150	20230307	-35.19	5240	20221101	13.17	9150	-35.19	20230307	5360	10.63	20230518	9150	-35.19	20230307	5240	13.17	20221101	2.31	N	405000	500	91 억	417850	N	N	0	N	N
126	20230710	121057	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5970	-170	5	-2.77	576101310	95857	76.26	6140	6160	5950	7980	4300	6140	6010.01	2.27	0	-16310	6273	6206	6073	6006	5873	6240	6040	92	1840	500	4420	10	1	18376680	1097	-5.45	11.29	12	0.52	-1095.00	529.00	9150	20230307	-34.75	5240	20221101	13.93	9150	-34.75	20230307	5360	11.38	20230518	9150	-34.75	20230307	5240	13.93	20221101	2.31	N	405000	500	91 억	417850	N	N	0	N	N
127	20230710	111052	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5980	-160	5	-2.61	470993340	78248	62.25	6140	6160	5960	7980	4300	6140	6019.24	2.27	0	-14317	6273	6206	6073	6006	5873	6240	6040	92	1840	500	4420	10	1	18376680	1099	-5.46	11.30	12	0.43	-1095.00	529.00	9150	20230307	-34.64	5240	20221101	14.12	9150	-34.64	20230307	5360	11.57	20230518	9150	-34.64	20230307	5240	14.12	20221101	2.31	N	405000	500	91 억	417850	N	N	0	N	N
128	20230710	101053	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6010	-130	5	-2.12	264968160	43853	34.89	6140	6160	6000	7980	4300	6140	6042.19	2.27	0	-3340	6273	6206	6073	6006	5873	6240	6040	92	1840	500	4420	10	1	18376680	1104	-5.49	11.36	12	0.24	-1095.00	529.00	9150	20230307	-34.32	5240	20221101	14.69	9150	-34.32	20230307	5360	12.13	20230518	9150	-34.32	20230307	5240	14.69	20221101	2.31	N	405000	500	91 억	417850	N	N	0	N	N
129	20230710	091044	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6010	-130	5	-2.12	77618560	12765	10.16	6140	6160	6010	7980	4300	6140	6080.58	2.27	0	-6309	6273	6206	6073	6006	5873	6240	6040	92	1840	500	4420	10	1	18376680	1104	-5.49	11.36	12	0.07	-1095.00	529.00	9150	20230307	-34.32	5240	20221101	14.69	9150	-34.32	20230307	5360	12.13	20230518	9150	-34.32	20230307	5240	14.69	20221101	2.31	N	405000	500	91 억	417850	N	N	0	N	N
130	20230707	161041	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6140	160	2	2.68	733897290	121784	50.99	5990	6140	5940	7770	4190	5980	6026.18	2.27	0	126	6306	6142	6006	5842	5706	6075	5775	92	1790	500	4300	10	1	18376680	1128	-5.61	11.61	12	0.66	-1095.00	529.00	9150	20230307	-32.90	5240	20221101	17.18	9150	-32.90	20230307	5360	14.55	20230518	9150	-32.90	20230307	5240	17.18	20221101	2.27	N	405000	500	91 억	416637	N	N	0	N	N
131	20230707	151040	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6120	140	2	2.34	690912040	114777	48.05	5990	6130	5940	7770	4190	5980	6019.60	2.27	0	1968	6306	6142	6006	5842	5706	6075	5775	92	1790	500	4300	10	1	18376680	1125	-5.59	11.57	12	0.62	-1095.00	529.00	9150	20230307	-33.11	5240	20221101	16.79	9150	-33.11	20230307	5360	14.18	20230518	9150	-33.11	20230307	5240	16.79	20221101	2.27	N	405000	500	91 억	416637	N	N	0	N	N
132	20230707	141100	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6070	90	2	1.51	479961810	80080	33.53	5990	6080	5940	7770	4190	5980	5993.53	2.27	0	-1294	6306	6142	6006	5842	5706	6075	5775	92	1790	500	4300	10	1	18376680	1115	-5.54	11.47	12	0.44	-1095.00	529.00	9150	20230307	-33.66	5240	20221101	15.84	9150	-33.66	20230307	5360	13.25	20230518	9150	-33.66	20230307	5240	15.84	20221101	2.27	N	405000	500	91 억	416637	N	N	0	N	N
133	20230707	131047	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5990	10	2	0.17	391458460	65414	27.39	5990	6050	5940	7770	4190	5980	5984.32	2.27	0	1743	6306	6142	6006	5842	5706	6075	5775	92	1790	500	4300	10	1	18376680	1101	-5.47	11.32	12	0.36	-1095.00	529.00	9150	20230307	-34.54	5240	20221101	14.31	9150	-34.54	20230307	5360	11.75	20230518	9150	-34.54	20230307	5240	14.31	20221101	2.27	N	405000	500	91 억	416637	N	N	0	N	N
134	20230707	121051	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6040	60	2	1.00	358651310	59965	25.10	5990	6040	5940	7770	4190	5980	5981.01	2.27	0	3051	6306	6142	6006	5842	5706	6075	5775	92	1790	500	4300	10	1	18376680	1110	-5.52	11.42	12	0.33	-1095.00	529.00	9150	20230307	-33.99	5240	20221101	15.27	9150	-33.99	20230307	5360	12.69	20230518	9150	-33.99	20230307	5240	15.27	20221101	2.27	N	405000	500	91 억	416637	N	N	0	N	N
135	20230707	111058	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5940	-40	5	-0.67	315295090	52735	22.08	5990	6030	5940	7770	4190	5980	5978.86	2.27	0	4240	6306	6142	6006	5842	5706	6075	5775	92	1790	500	4300	10	1	18376680	1092	-5.42	11.23	12	0.29	-1095.00	529.00	9150	20230307	-35.08	5240	20221101	13.36	9150	-35.08	20230307	5360	10.82	20230518	9150	-35.08	20230307	5240	13.36	20221101	2.27	N	405000	500	91 억	416637	N	N	0	N	N
136	20230707	101039	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5990	10	2	0.17	178457410	29831	12.49	5990	6030	5950	7770	4190	5980	5982.28	2.27	0	10778	6306	6142	6006	5842	5706	6075	5775	92	1790	500	4300	10	1	18376680	1101	-5.47	11.32	12	0.16	-1095.00	529.00	9150	20230307	-34.54	5240	20221101	14.31	9150	-34.54	20230307	5360	11.75	20230518	9150	-34.54	20230307	5240	14.31	20221101	2.27	N	405000	500	91 억	416637	N	N	0	N	N
137	20230707	091043	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5990	10	2	0.17	18380680	3068	1.28	5990	6030	5970	7770	4190	5980	5991.10	2.27	0	-1110	6306	6142	6006	5842	5706	6075	5775	92	1790	500	4300	10	1	18376680	1101	-5.47	11.32	12	0.02	-1095.00	529.00	9150	20230307	-34.54	5240	20221101	14.31	9150	-34.54	20230307	5360	11.75	20230518	9150	-34.54	20230307	5240	14.31	20221101	2.27	N	405000	500	91 억	416637	N	N	0	N	N
138	20230706	161042	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5980	-170	5	-2.76	1428230990	238477	103.69	6150	6170	5870	7990	4310	6150	5988.97	2.31	0	-10120	6403	6276	6193	6066	5983	6235	6025	92	1840	500	4420	10	1	18376680	1099	-5.46	11.30	12	1.30	-1095.00	529.00	9150	20230307	-34.64	5240	20221101	14.12	9150	-34.64	20230307	5360	11.57	20230518	9150	-34.64	20230307	5240	14.12	20221101	2.39	N	405000	500	91 억	424720	N	N	0	N	N
139	20230706	151043	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5970	-180	5	-2.93	1396945280	233238	101.41	6150	6170	5870	7990	4310	6150	5989.36	2.31	0	-9555	6403	6276	6193	6066	5983	6235	6025	92	1840	500	4420	10	1	18376680	1097	-5.45	11.29	12	1.27	-1095.00	529.00	9150	20230307	-34.75	5240	20221101	13.93	9150	-34.75	20230307	5360	11.38	20230518	9150	-34.75	20230307	5240	13.93	20221101	2.39	N	405000	500	91 억	424720	N	N	0	N	N
140	20230706	141044	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5950	-200	5	-3.25	1242066160	207268	90.12	6150	6170	5870	7990	4310	6150	5992.56	2.31	0	-12593	6403	6276	6193	6066	5983	6235	6025	92	1840	500	4420	10	1	18376680	1093	-5.43	11.25	12	1.13	-1095.00	529.00	9150	20230307	-34.97	5240	20221101	13.55	9150	-34.97	20230307	5360	11.01	20230518	9150	-34.97	20230307	5240	13.55	20221101	2.39	N	405000	500	91 억	424720	N	N	0	N	N
141	20230706	131039	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	5910	-240	5	-3.90	954195690	158499	68.92	6150	6170	5900	7990	4310	6150	6020.20	2.31	0	-9101	6403	6276	6193	6066	5983	6235	6025	92	1840	500	4420	10	1	18376680	1086	-5.40	11.17	12	0.86	-1095.00	529.00	9150	20230307	-35.41	5240	20221101	12.79	9150	-35.41	20230307	5360	10.26	20230518	9150	-35.41	20230307	5240	12.79	20221101	2.39	N	405000	500	91 억	424720	N	N	0	N	N
142	20230706	121005	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6020	-130	5	-2.11	630290950	104220	45.32	6150	6170	5990	7990	4310	6150	6047.70	2.31	0	-8469	6403	6276	6193	6066	5983	6235	6025	92	1840	500	4420	10	1	18376680	1106	-5.50	11.38	12	0.57	-1095.00	529.00	9150	20230307	-34.21	5240	20221101	14.89	9150	-34.21	20230307	5360	12.31	20230518	9150	-34.21	20230307	5240	14.89	20221101	2.39	N	405000	500	91 억	424720	N	N	0	N	N
143	20230706	111047	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6050	-100	5	-1.63	507968380	83921	36.49	6150	6170	5990	7990	4310	6150	6052.94	2.31	0	-6827	6403	6276	6193	6066	5983	6235	6025	92	1840	500	4420	10	1	18376680	1112	-5.53	11.44	12	0.46	-1095.00	529.00	9150	20230307	-33.88	5240	20221101	15.46	9150	-33.88	20230307	5360	12.87	20230518	9150	-33.88	20230307	5240	15.46	20221101	2.39	N	405000	500	91 억	424720	N	N	0	N	N
144	20230706	101043	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6020	-130	5	-2.11	336461020	55514	24.14	6150	6170	5990	7990	4310	6150	6060.83	2.31	0	-6638	6403	6276	6193	6066	5983	6235	6025	92	1840	500	4420	10	1	18376680	1106	-5.50	11.38	12	0.30	-1095.00	529.00	9150	20230307	-34.21	5240	20221101	14.89	9150	-34.21	20230307	5360	12.31	20230518	9150	-34.21	20230307	5240	14.89	20221101	2.39	N	405000	500	91 억	424720	N	N	0	N	N
145	20230706	091041	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6110	-40	5	-0.65	26960210	4394	1.91	6150	6170	6110	7990	4310	6150	6135.69	2.31	0	-2095	6403	6276	6193	6066	5983	6235	6025	92	1840	500	4420	10	1	18376680	1123	-5.58	11.55	12	0.02	-1095.00	529.00	9150	20230307	-33.22	5240	20221101	16.60	9150	-33.22	20230307	5360	13.99	20230518	9150	-33.22	20230307	5240	16.60	20221101	2.39	N	405000	500	91 억	424720	N	N	0	N	N
146	20230705	161036	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6150	-120	5	-1.91	1422156020	229833	71.90	6160	6320	6110	8150	4390	6270	6188.05	2.32	0	-1037	6570	6420	6240	6090	5910	6495	6165	92	1880	500	4510	10	1	18376680	1130	-5.62	11.63	12	1.25	-1095.00	529.00	9150	20230307	-32.79	5240	20221101	17.37	9150	-32.79	20230307	5360	14.74	20230518	9150	-32.79	20230307	5240	17.37	20221101	2.54	N	405000	500	91 억	427211	N	N	0	N	N
147	20230705	151033	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6160	-110	5	-1.75	1349746640	218073	68.22	6160	6320	6110	8150	4390	6270	6189.42	2.32	0	407	6570	6420	6240	6090	5910	6495	6165	92	1880	500	4510	10	1	18376680	1132	-5.63	11.64	12	1.19	-1095.00	529.00	9150	20230307	-32.68	5240	20221101	17.56	9150	-32.68	20230307	5360	14.93	20230518	9150	-32.68	20230307	5240	17.56	20221101	2.54	N	405000	500	91 억	427211	N	N	0	N	N
148	20230705	141022	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6120	-150	5	-2.39	1245781410	201118	62.91	6160	6320	6110	8150	4390	6270	6194.28	2.32	0	375	6570	6420	6240	6090	5910	6495	6165	92	1880	500	4510	10	1	18376680	1125	-5.59	11.57	12	1.09	-1095.00	529.00	9150	20230307	-33.11	5240	20221101	16.79	9150	-33.11	20230307	5360	14.18	20230518	9150	-33.11	20230307	5240	16.79	20221101	2.54	N	405000	500	91 억	427211	N	N	0	N	N
149	20230705	131024	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6160	-110	5	-1.75	1046411290	168584	52.74	6160	6320	6120	8150	4390	6270	6207.06	2.32	0	1957	6570	6420	6240	6090	5910	6495	6165	92	1880	500	4510	10	1	18376680	1132	-5.63	11.64	12	0.92	-1095.00	529.00	9150	20230307	-32.68	5240	20221101	17.56	9150	-32.68	20230307	5360	14.93	20230518	9150	-32.68	20230307	5240	17.56	20221101	2.54	N	405000	500	91 억	427211	N	N	0	N	N
150	20230705	121023	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6190	-80	5	-1.28	691525410	111134	34.76	6160	6320	6120	8150	4390	6270	6222.44	2.32	0	4138	6570	6420	6240	6090	5910	6495	6165	92	1880	500	4510	10	1	18376680	1138	-5.65	11.70	12	0.60	-1095.00	529.00	9150	20230307	-32.35	5240	20221101	18.13	9150	-32.35	20230307	5360	15.49	20230518	9150	-32.35	20230307	5240	18.13	20221101	2.54	N	405000	500	91 억	427211	N	N	0	N	N
151	20230705	111033	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6240	-30	5	-0.48	547952760	88023	27.53	6160	6320	6120	8150	4390	6270	6225.10	2.32	0	5459	6570	6420	6240	6090	5910	6495	6165	92	1880	500	4510	10	1	18376680	1147	-5.70	11.80	12	0.48	-1095.00	529.00	9150	20230307	-31.80	5240	20221101	19.08	9150	-31.80	20230307	5360	16.42	20230518	9150	-31.80	20230307	5240	19.08	20221101	2.54	N	405000	500	91 억	427211	N	N	0	N	N
152	20230705	101026	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6250	-20	5	-0.32	283544530	45707	14.30	6160	6280	6120	8150	4390	6270	6203.51	2.32	0	16245	6570	6420	6240	6090	5910	6495	6165	92	1880	500	4510	10	1	18376680	1149	-5.71	11.81	12	0.25	-1095.00	529.00	9150	20230307	-31.69	5240	20221101	19.27	9150	-31.69	20230307	5360	16.60	20230518	9150	-31.69	20230307	5240	19.27	20221101	2.54	N	405000	500	91 억	427211	N	N	0	N	N
153	20230705	091024	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6180	-90	5	-1.44	173360710	28037	8.77	6160	6250	6120	8150	4390	6270	6183.25	2.32	0	13106	6570	6420	6240	6090	5910	6495	6165	92	1880	500	4510	10	1	18376680	1136	-5.64	11.68	12	0.15	-1095.00	529.00	9150	20230307	-32.46	5240	20221101	17.94	9150	-32.46	20230307	5360	15.30	20230518	9150	-32.46	20230307	5240	17.94	20221101	2.54	N	405000	500	91 억	427211	N	N	0	N	N
154	20230704	161019	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6270	210	2	3.47	1969168820	317393	125.47	6060	6390	6060	7870	4250	6060	6204.19	2.41	0	-48047	6360	6210	6090	5940	5820	6150	5880	92	1810	500	4360	10	1	18376680	1152	-5.73	11.85	12	1.73	-1095.00	529.00	9150	20230307	-31.48	5240	20221101	19.66	9150	-31.48	20230307	5360	16.98	20230518	9150	-31.48	20230307	5240	19.66	20221101	2.72	N	405000	500	91 억	442791	N	N	0	N	N
155	20230704	151008	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6280	220	2	3.63	1915442430	308827	122.08	6060	6390	6060	7870	4250	6060	6202.32	2.41	0	-45593	6360	6210	6090	5940	5820	6150	5880	92	1810	500	4360	10	1	18376680	1154	-5.74	11.87	12	1.68	-1095.00	529.00	9150	20230307	-31.37	5240	20221101	19.85	9150	-31.37	20230307	5360	17.16	20230518	9150	-31.37	20230307	5240	19.85	20221101	2.72	N	405000	500	91 억	442791	N	N	0	N	N
156	20230704	141012	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6280	220	2	3.63	1777355850	286722	113.35	6060	6390	6060	7870	4250	6060	6198.88	2.41	0	-40785	6360	6210	6090	5940	5820	6150	5880	92	1810	500	4360	10	1	18376680	1154	-5.74	11.87	12	1.56	-1095.00	529.00	9150	20230307	-31.37	5240	20221101	19.85	9150	-31.37	20230307	5360	17.16	20230518	9150	-31.37	20230307	5240	19.85	20221101	2.72	N	405000	500	91 억	442791	N	N	0	N	N
157	20230704	131001	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6120	60	2	0.99	1644262660	265271	104.87	6060	6390	6060	7870	4250	6060	6198.43	2.41	0	-41597	6360	6210	6090	5940	5820	6150	5880	92	1810	500	4360	10	1	18376680	1125	-5.59	11.57	12	1.44	-1095.00	529.00	9150	20230307	-33.11	5240	20221101	16.79	9150	-33.11	20230307	5360	14.18	20230518	9150	-33.11	20230307	5240	16.79	20221101	2.72	N	405000	500	91 억	442791	N	N	0	N	N
158	20230704	121011	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6170	110	2	1.82	1480617040	238643	94.34	6060	6390	6060	7870	4250	6060	6204.32	2.41	0	-39980	6360	6210	6090	5940	5820	6150	5880	92	1810	500	4360	10	1	18376680	1134	-5.63	11.66	12	1.30	-1095.00	529.00	9150	20230307	-32.57	5240	20221101	17.75	9150	-32.57	20230307	5360	15.11	20230518	9150	-32.57	20230307	5240	17.75	20221101	2.72	N	405000	500	91 억	442791	N	N	0	N	N
159	20230704	111005	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6190	130	2	2.15	1301045580	209696	82.90	6060	6390	6060	7870	4250	6060	6204.44	2.41	0	-37350	6360	6210	6090	5940	5820	6150	5880	92	1810	500	4360	10	1	18376680	1138	-5.65	11.70	12	1.14	-1095.00	529.00	9150	20230307	-32.35	5240	20221101	18.13	9150	-32.35	20230307	5360	15.49	20230518	9150	-32.35	20230307	5240	18.13	20221101	2.72	N	405000	500	91 억	442791	N	N	0	N	N
160	20230704	100959	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6160	100	2	1.65	1083464720	174317	68.91	6060	6390	6060	7870	4250	6060	6215.49	2.41	0	-17353	6360	6210	6090	5940	5820	6150	5880	92	1810	500	4360	10	1	18376680	1132	-5.63	11.64	12	0.95	-1095.00	529.00	9150	20230307	-32.68	5240	20221101	17.56	9150	-32.68	20230307	5360	14.93	20230518	9150	-32.68	20230307	5240	17.56	20221101	2.72	N	405000	500	91 억	442791	N	N	0	N	N
161	20230704	091000	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6230	170	2	2.81	432353580	70331	27.80	6060	6370	6060	7870	4250	6060	6147.41	2.41	0	-8480	6360	6210	6090	5940	5820	6150	5880	92	1810	500	4360	10	1	18376680	1145	-5.69	11.78	12	0.38	-1095.00	529.00	9150	20230307	-31.91	5240	20221101	18.89	9150	-31.91	20230307	5360	16.23	20230518	9150	-31.91	20230307	5240	18.89	20221101	2.72	N	405000	500	91 억	442791	N	N	0	N	N
162	20230703	160949	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6060	-60	5	-0.98	1533451640	251302	118.34	6120	6240	5970	7950	4290	6120	6102.03	2.42	0	-2176	6480	6300	6150	5970	5820	6225	5895	92	1830	500	4400	10	1	18376680	1114	-5.53	11.46	12	1.37	-1095.00	529.00	9150	20230307	-33.77	5240	20221101	15.65	9150	-33.77	20230307	5360	13.06	20230518	9150	-33.77	20230307	5240	15.65	20221101	2.88	N	405000	500	91 억	445566	N	N	16	N	N
163	20230703	151000	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6060	-60	5	-0.98	1495564460	245052	115.40	6120	6240	5970	7950	4290	6120	6103.05	2.42	0	-2014	6480	6300	6150	5970	5820	6225	5895	92	1830	500	4400	10	1	18376680	1114	-5.53	11.46	12	1.33	-1095.00	529.00	9150	20230307	-33.77	5240	20221101	15.65	9150	-33.77	20230307	5360	13.06	20230518	9150	-33.77	20230307	5240	15.65	20221101	2.88	N	405000	500	91 억	445566	N	N	16	N	N
164	20230703	140959	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6060	-60	5	-0.98	1379241090	225844	106.36	6120	6240	5970	7950	4290	6120	6107.05	2.42	0	-4502	6480	6300	6150	5970	5820	6225	5895	92	1830	500	4400	10	1	18376680	1114	-5.53	11.46	12	1.23	-1095.00	529.00	9150	20230307	-33.77	5240	20221101	15.65	9150	-33.77	20230307	5360	13.06	20230518	9150	-33.77	20230307	5240	15.65	20221101	2.88	N	405000	500	91 억	445566	N	N	16	N	N
165	20230703	130952	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6120	0	3	0.00	1228105450	201092	94.70	6120	6240	5970	7950	4290	6120	6107.18	2.42	0	8169	6480	6300	6150	5970	5820	6225	5895	92	1830	500	4400	10	1	18376680	1125	-5.59	11.57	12	1.09	-1095.00	529.00	9150	20230307	-33.11	5240	20221101	16.79	9150	-33.11	20230307	5360	14.18	20230518	9150	-33.11	20230307	5240	16.79	20221101	2.88	N	405000	500	91 억	445566	N	N	16	N	N
166	20230703	120959	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6090	-30	5	-0.49	1138447060	186479	87.82	6120	6240	5970	7950	4290	6120	6104.96	2.42	0	16396	6480	6300	6150	5970	5820	6225	5895	92	1830	500	4400	10	1	18376680	1119	-5.56	11.51	12	1.01	-1095.00	529.00	9150	20230307	-33.44	5240	20221101	16.22	9150	-33.44	20230307	5360	13.62	20230518	9150	-33.44	20230307	5240	16.22	20221101	2.88	N	405000	500	91 억	445566	N	N	16	N	N
167	20230703	110953	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6070	-50	5	-0.82	1102547630	180579	85.04	6120	6240	5970	7950	4290	6120	6105.62	2.42	0	16908	6480	6300	6150	5970	5820	6225	5895	92	1830	500	4400	10	1	18376680	1115	-5.54	11.47	12	0.98	-1095.00	529.00	9150	20230307	-33.66	5240	20221101	15.84	9150	-33.66	20230307	5360	13.25	20230518	9150	-33.66	20230307	5240	15.84	20221101	2.88	N	405000	500	91 억	445566	N	N	16	N	N
168	20230703	100939	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6200	80	2	1.31	417335330	67567	31.82	6120	6240	6110	7950	4290	6120	6176.61	2.42	0	3364	6480	6300	6150	5970	5820	6225	5895	92	1830	500	4400	10	1	18376680	1139	-5.66	11.72	12	0.37	-1095.00	529.00	9150	20230307	-32.24	5240	20221101	18.32	9150	-32.24	20230307	5360	15.67	20230518	9150	-32.24	20230307	5240	18.32	20221101	2.88	N	405000	500	91 억	445566	N	N	16	N	N
169	20230703	090949	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	6140	20	2	0.33	144867070	23596	11.11	6120	6240	6120	7950	4290	6120	6139.48	2.42	0	5027	6480	6300	6150	5970	5820	6225	5895	92	1830	500	4400	10	1	18376680	1128	-5.61	11.61	12	0.13	-1095.00	529.00	9150	20230307	-32.90	5240	20221101	17.18	9150	-32.90	20230307	5360	14.55	20230518	9150	-32.90	20230307	5240	17.18	20221101	2.88	N	405000	500	91 억	445566	N	N	16	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History