KissMeData/039840/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32400	0	3	0.00	4400931700	137559	110.49	32400	32500	31700	42100	22700	32400	31992.48	19.97	0	2507	33333	32866	32183	31716	31033	33100	31950	79	9700	500	23970	50	1	15881755	5146	-25.16	2.55	12	0.87	-1288.00	12686.00	37100	20230724	-12.67	17900	20221013	81.01	37100	-12.67	20230724	18500	75.14	20230103	37100	-12.67	20230724	17900	81.01	20221013	2.03	N	039840	500	79 억	3171066	N	N	13	N	N
3	20230731	150449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32250	-150	5	-0.46	3989967800	124854	100.29	32400	32450	31700	42100	22700	32400	31957.03	19.97	0	5785	33333	32866	32183	31716	31033	33100	31950	79	9700	500	23970	50	1	15881755	5122	-25.04	2.54	12	0.79	-1288.00	12686.00	37100	20230724	-13.07	17900	20221013	80.17	37100	-13.07	20230724	18500	74.32	20230103	37100	-13.07	20230724	17900	80.17	20221013	2.03	N	039840	500	79 억	3171066	N	N	0	N	N
4	20230731	140447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32050	-350	5	-1.08	2609645950	81700	65.62	32400	32450	31700	42100	22700	32400	31941.75	19.97	0	-6883	33333	32866	32183	31716	31033	33100	31950	79	9700	500	23970	50	1	15881755	5090	-24.88	2.53	12	0.51	-1288.00	12686.00	37100	20230724	-13.61	17900	20221013	79.05	37100	-13.61	20230724	18500	73.24	20230103	37100	-13.61	20230724	17900	79.05	20221013	2.03	N	039840	500	79 억	3171066	N	N	0	N	N
5	20230731	130450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32150	-250	5	-0.77	2428506800	76039	61.08	32400	32450	31700	42100	22700	32400	31937.59	19.97	0	-5667	33333	32866	32183	31716	31033	33100	31950	79	9700	500	23970	50	1	15881755	5106	-24.96	2.53	12	0.48	-1288.00	12686.00	37100	20230724	-13.34	17900	20221013	79.61	37100	-13.34	20230724	18500	73.78	20230103	37100	-13.34	20230724	17900	79.61	20221013	2.03	N	039840	500	79 억	3171066	N	N	0	N	N
6	20230731	120452	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32200	-200	5	-0.62	2057866600	64475	51.79	32400	32450	31700	42100	22700	32400	31917.20	19.97	0	-4326	33333	32866	32183	31716	31033	33100	31950	79	9700	500	23970	50	1	15881755	5114	-25.00	2.54	12	0.41	-1288.00	12686.00	37100	20230724	-13.21	17900	20221013	79.89	37100	-13.21	20230724	18500	74.05	20230103	37100	-13.21	20230724	17900	79.89	20221013	2.03	N	039840	500	79 억	3171066	N	N	0	N	N
7	20230731	110454	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32000	-400	5	-1.23	1870345450	58625	47.09	32400	32450	31700	42100	22700	32400	31903.46	19.97	0	-3553	33333	32866	32183	31716	31033	33100	31950	79	9700	500	23970	50	1	15881755	5082	-24.84	2.52	12	0.37	-1288.00	12686.00	37100	20230724	-13.75	17900	20221013	78.77	37100	-13.75	20230724	18500	72.97	20230103	37100	-13.75	20230724	17900	78.77	20221013	2.03	N	039840	500	79 억	3171066	N	N	0	N	N
8	20230731	100454	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31750	-650	5	-2.01	1264060450	39588	31.80	32400	32450	31700	42100	22700	32400	31930.28	19.97	0	-7733	33333	32866	32183	31716	31033	33100	31950	79	9700	500	23970	50	1	15881755	5042	-24.65	2.50	12	0.25	-1288.00	12686.00	37100	20230724	-14.42	17900	20221013	77.37	37100	-14.42	20230724	18500	71.62	20230103	37100	-14.42	20230724	17900	77.37	20221013	2.03	N	039840	500	79 억	3171066	N	N	0	N	N
9	20230731	090447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32400	0	3	0.00	34538400	1066	0.86	32400	32400	32400	42100	22700	32400	32400.00	19.97	0	-1358	33333	32866	32183	31716	31033	33100	31950	79	9700	500	23970	50	1	15881755	5146	-25.16	2.55	12	0.01	-1288.00	12686.00	37100	20230724	-12.67	17900	20221013	81.01	37100	-12.67	20230724	18500	75.14	20230103	37100	-12.67	20230724	17900	81.01	20221013	2.03	N	039840	500	79 억	3171066	N	N	0	N	N
10	20230728	160450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32400	0	3	0.00	3964533550	123906	73.05	32150	32650	31500	42100	22700	32400	31995.89	19.97	0	1075	34133	33266	32433	31566	30733	33700	32000	79	9700	500	23970	50	1	15881755	5146	-25.16	2.55	12	0.78	-1288.00	12686.00	37100	20230724	-12.67	17900	20221013	81.01	37100	-12.67	20230724	18500	75.14	20230103	37100	-12.67	20230724	17900	81.01	20221013	2.08	N	039840	500	79 억	3171213	N	N	5	N	N
11	20230728	150448	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32050	-350	5	-1.08	3426097000	107178	63.19	32150	32650	31500	42100	22700	32400	31966.15	19.97	0	2989	34133	33266	32433	31566	30733	33700	32000	79	9700	500	23970	50	1	15881755	5090	-24.88	2.53	12	0.67	-1288.00	12686.00	37100	20230724	-13.61	17900	20221013	79.05	37100	-13.61	20230724	18500	73.24	20230103	37100	-13.61	20230724	17900	79.05	20221013	2.08	N	039840	500	79 억	3171213	N	N	5	N	N
12	20230728	140447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32050	-350	5	-1.08	2783438100	87030	51.31	32150	32650	31500	42100	22700	32400	31982.19	19.97	0	134	34133	33266	32433	31566	30733	33700	32000	79	9700	500	23970	50	1	15881755	5090	-24.88	2.53	12	0.55	-1288.00	12686.00	37100	20230724	-13.61	17900	20221013	79.05	37100	-13.61	20230724	18500	73.24	20230103	37100	-13.61	20230724	17900	79.05	20221013	2.08	N	039840	500	79 억	3171213	N	N	5	N	N
13	20230728	130449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31850	-550	5	-1.70	2394203950	74832	44.12	32150	32650	31500	42100	22700	32400	31994.02	19.97	0	477	34133	33266	32433	31566	30733	33700	32000	79	9700	500	23970	50	1	15881755	5058	-24.73	2.51	12	0.47	-1288.00	12686.00	37100	20230724	-14.15	17900	20221013	77.93	37100	-14.15	20230724	18500	72.16	20230103	37100	-14.15	20230724	17900	77.93	20221013	2.08	N	039840	500	79 억	3171213	N	N	5	N	N
14	20230728	120446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32100	-300	5	-0.93	2110908750	65979	38.90	32150	32650	31500	42100	22700	32400	31993.23	19.97	0	461	34133	33266	32433	31566	30733	33700	32000	79	9700	500	23970	50	1	15881755	5098	-24.92	2.53	12	0.42	-1288.00	12686.00	37100	20230724	-13.48	17900	20221013	79.33	37100	-13.48	20230724	18500	73.51	20230103	37100	-13.48	20230724	17900	79.33	20221013	2.08	N	039840	500	79 억	3171213	N	N	5	N	N
15	20230728	110450	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31850	-550	5	-1.70	1736187800	54246	31.98	32150	32650	31500	42100	22700	32400	32005.33	19.97	0	-360	34133	33266	32433	31566	30733	33700	32000	79	9700	500	23970	50	1	15881755	5058	-24.73	2.51	12	0.34	-1288.00	12686.00	37100	20230724	-14.15	17900	20221013	77.93	37100	-14.15	20230724	18500	72.16	20230103	37100	-14.15	20230724	17900	77.93	20221013	2.08	N	039840	500	79 억	3171213	N	N	5	N	N
16	20230728	100446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32000	-400	5	-1.23	1359652900	42487	25.05	32150	32650	31500	42100	22700	32400	32000.99	19.97	0	-3195	34133	33266	32433	31566	30733	33700	32000	79	9700	500	23970	50	1	15881755	5082	-24.84	2.52	12	0.27	-1288.00	12686.00	37100	20230724	-13.75	17900	20221013	78.77	37100	-13.75	20230724	18500	72.97	20230103	37100	-13.75	20230724	17900	78.77	20221013	2.08	N	039840	500	79 억	3171213	N	N	5	N	N
17	20230728	090449	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32200	-200	5	-0.62	35858550	1115	0.66	32150	32300	32100	42100	22700	32400	32144.80	19.97	0	128	34133	33266	32433	31566	30733	33700	32000	79	9700	500	23970	50	1	15881755	5114	-25.00	2.54	12	0.01	-1288.00	12686.00	37100	20230724	-13.21	17900	20221013	79.89	37100	-13.21	20230724	18500	74.05	20230103	37100	-13.21	20230724	17900	79.89	20221013	2.08	N	039840	500	79 억	3171213	N	N	5	N	N
18	20230727	160446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32400	300	2	0.93	5503167800	169178	48.31	31700	33300	31600	41700	22500	32100	32529.77	20.02	-808	-12610	35700	33900	32650	30850	29600	33275	30225	79	9600	500	23750	50	1	15881755	5146	-25.16	2.55	12	1.07	-1288.00	12686.00	37100	20230724	-12.67	17900	20221013	81.01	37100	-12.67	20230724	18500	75.14	20230103	37100	-12.67	20230724	17900	81.01	20221013	2.11	N	039840	500	79 억	3179824	N	N	5	N	N
19	20230727	150447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32300	200	2	0.62	5065382100	155604	44.43	31700	33300	31600	41700	22500	32100	32553.32	20.02	-808	-11969	35700	33900	32650	30850	29600	33275	30225	79	9600	500	23750	50	1	15881755	5130	-25.08	2.55	12	0.98	-1288.00	12686.00	37100	20230724	-12.94	17900	20221013	80.45	37100	-12.94	20230724	18500	74.59	20230103	37100	-12.94	20230724	17900	80.45	20221013	2.11	N	039840	500	79 억	3179824	N	N	0	N	N
20	20230727	140444	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32750	650	2	2.02	4497032500	138085	39.43	31700	33300	31600	41700	22500	32100	32567.47	20.02	-808	-9228	35700	33900	32650	30850	29600	33275	30225	79	9600	500	23750	50	1	15881755	5201	-25.43	2.58	12	0.87	-1288.00	12686.00	37100	20230724	-11.73	17900	20221013	82.96	37100	-11.73	20230724	18500	77.03	20230103	37100	-11.73	20230724	17900	82.96	20221013	2.11	N	039840	500	79 억	3179824	N	N	0	N	N
21	20230727	130445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32650	550	2	1.71	4176515050	128288	36.63	31700	33300	31600	41700	22500	32100	32556.13	20.02	-808	-6460	35700	33900	32650	30850	29600	33275	30225	79	9600	500	23750	50	1	15881755	5185	-25.35	2.57	12	0.81	-1288.00	12686.00	37100	20230724	-11.99	17900	20221013	82.40	37100	-11.99	20230724	18500	76.49	20230103	37100	-11.99	20230724	17900	82.40	20221013	2.11	N	039840	500	79 억	3179824	N	N	0	N	N
22	20230727	120447	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32700	600	2	1.87	3854769500	118440	33.82	31700	33300	31600	41700	22500	32100	32546.56	20.02	-808	-5176	35700	33900	32650	30850	29600	33275	30225	79	9600	500	23750	50	1	15881755	5193	-25.39	2.58	12	0.75	-1288.00	12686.00	37100	20230724	-11.86	17900	20221013	82.68	37100	-11.86	20230724	18500	76.76	20230103	37100	-11.86	20230724	17900	82.68	20221013	2.11	N	039840	500	79 억	3179824	N	N	0	N	N
23	20230727	110446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	800	2	2.49	2304627750	71388	20.39	31700	32950	31600	41700	22500	32100	32283.38	20.02	-808	-9341	35700	33900	32650	30850	29600	33275	30225	79	9600	500	23750	50	1	15881755	5225	-25.54	2.59	12	0.45	-1288.00	12686.00	37100	20230724	-11.32	17900	20221013	83.80	37100	-11.32	20230724	18500	77.84	20230103	37100	-11.32	20230724	17900	83.80	20221013	2.11	N	039840	500	79 억	3179824	N	N	0	N	N
24	20230727	100445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32450	350	2	1.09	1917098050	59536	17.00	31700	32750	31600	41700	22500	32100	32200.82	20.02	-808	-10960	35700	33900	32650	30850	29600	33275	30225	79	9600	500	23750	50	1	15881755	5154	-25.19	2.56	12	0.37	-1288.00	12686.00	37100	20230724	-12.53	17900	20221013	81.28	37100	-12.53	20230724	18500	75.41	20230103	37100	-12.53	20230724	17900	81.28	20221013	2.11	N	039840	500	79 억	3179824	N	N	0	N	N
25	20230727	090445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32300	200	2	0.62	469827550	14731	4.21	31700	32350	31600	41700	22500	32100	31892.39	20.02	-808	-1649	35700	33900	32650	30850	29600	33275	30225	79	9600	500	23750	50	1	15881755	5130	-25.08	2.55	12	0.09	-1288.00	12686.00	37100	20230724	-12.94	17900	20221013	80.45	37100	-12.94	20230724	18500	74.59	20230103	37100	-12.94	20230724	17900	80.45	20221013	2.11	N	039840	500	79 억	3179824	N	N	0	N	N
26	20230726	160444	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32100	-2600	5	-7.49	11301197800	349153	191.58	34300	34450	31400	45100	24300	34700	32366.60	20.03	0	-27104	35800	35250	34650	34100	33500	34950	33800	79	10400	500	25670	50	1	15881755	5098	-24.92	2.53	12	2.20	-1288.00	12686.00	37100	20230724	-13.48	17900	20221013	79.33	37100	-13.48	20230724	18500	73.51	20230103	37100	-13.48	20230724	17900	79.33	20221013	1.83	N	039840	500	79 억	3180632	N	N	115	N	N
27	20230726	150446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31950	-2750	5	-7.93	10503759850	324194	177.89	34300	34450	31400	45100	24300	34700	32398.23	20.03	0	-26152	35800	35250	34650	34100	33500	34950	33800	79	10400	500	25670	50	1	15881755	5074	-24.81	2.52	12	2.04	-1288.00	12686.00	37100	20230724	-13.88	17900	20221013	78.49	37100	-13.88	20230724	18500	72.70	20230103	37100	-13.88	20230724	17900	78.49	20221013	1.83	N	039840	500	79 억	3180632	N	N	115	N	N
28	20230726	140446	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32000	-2700	5	-7.78	9013606300	277962	152.52	34300	34450	31400	45100	24300	34700	32425.89	20.03	0	-21507	35800	35250	34650	34100	33500	34950	33800	79	10400	500	25670	50	1	15881755	5082	-24.84	2.52	12	1.75	-1288.00	12686.00	37100	20230724	-13.75	17900	20221013	78.77	37100	-13.75	20230724	18500	72.97	20230103	37100	-13.75	20230724	17900	78.77	20221013	1.83	N	039840	500	79 억	3180632	N	N	115	N	N
29	20230726	130442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32100	-2600	5	-7.49	7633262050	234844	128.86	34300	34450	31400	45100	24300	34700	32501.73	20.03	0	-15471	35800	35250	34650	34100	33500	34950	33800	79	10400	500	25670	50	1	15881755	5098	-24.92	2.53	12	1.48	-1288.00	12686.00	37100	20230724	-13.48	17900	20221013	79.33	37100	-13.48	20230724	18500	73.51	20230103	37100	-13.48	20230724	17900	79.33	20221013	1.83	N	039840	500	79 억	3180632	N	N	115	N	N
30	20230726	120444	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32400	-2300	5	-6.63	6567540750	201785	110.72	34300	34450	31400	45100	24300	34700	32545.15	20.03	0	-19836	35800	35250	34650	34100	33500	34950	33800	79	10400	500	25670	50	1	15881755	5146	-25.16	2.55	12	1.27	-1288.00	12686.00	37100	20230724	-12.67	17900	20221013	81.01	37100	-12.67	20230724	18500	75.14	20230103	37100	-12.67	20230724	17900	81.01	20221013	1.83	N	039840	500	79 억	3180632	N	N	115	N	N
31	20230726	110442	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32050	-2650	5	-7.64	5440452700	166971	91.62	34300	34450	31400	45100	24300	34700	32580.76	20.03	0	-10558	35800	35250	34650	34100	33500	34950	33800	79	10400	500	25670	50	1	15881755	5090	-24.88	2.53	12	1.05	-1288.00	12686.00	37100	20230724	-13.61	17900	20221013	79.05	37100	-13.61	20230724	18500	73.24	20230103	37100	-13.61	20230724	17900	79.05	20221013	1.83	N	039840	500	79 억	3180632	N	N	115	N	N
32	20230726	100445	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32450	-2250	5	-6.48	2923658100	88292	48.45	34300	34450	32300	45100	24300	34700	33110.02	20.03	0	-5431	35800	35250	34650	34100	33500	34950	33800	79	10400	500	25670	50	1	15881755	5154	-25.19	2.56	12	0.56	-1288.00	12686.00	37100	20230724	-12.53	17900	20221013	81.28	37100	-12.53	20230724	18500	75.41	20230103	37100	-12.53	20230724	17900	81.28	20221013	1.83	N	039840	500	79 억	3180632	N	N	115	N	N
33	20230726	090441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33650	-1050	5	-3.03	278668450	8188	4.49	34300	34450	33650	45100	24300	34700	34017.59	20.03	0	-1834	35800	35250	34650	34100	33500	34950	33800	79	10400	500	25670	50	1	15881755	5344	-26.13	2.65	12	0.05	-1288.00	12686.00	37100	20230724	-9.30	17900	20221013	87.99	37100	-9.30	20230724	18500	81.89	20230103	37100	-9.30	20230724	17900	87.99	20221013	1.83	N	039840	500	79 억	3180632	N	N	115	N	N
34	20230725	160440	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34700	-100	5	-0.29	6299134000	181699	32.85	34900	35200	34050	45200	24400	34800	34667.80	20.24	0	8389	38100	36450	35450	33800	32800	35950	33300	79	10400	500	25750	50	1	15881755	5511	-26.94	2.74	12	1.14	-1288.00	12686.00	37100	20230724	-6.47	17900	20221013	93.85	37100	-6.47	20230724	18500	87.57	20230103	37100	-6.47	20230724	17900	93.85	20221013	2.24	N	039840	500	79 억	3214499	N	N	115	N	N
35	20230725	150436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34450	-350	5	-1.01	5859923150	169021	30.56	34900	35200	34050	45200	24400	34800	34669.63	20.24	0	10240	38100	36450	35450	33800	32800	35950	33300	79	10400	500	25750	50	1	15881755	5471	-26.75	2.72	12	1.06	-1288.00	12686.00	37100	20230724	-7.14	17900	20221013	92.46	37100	-7.14	20230724	18500	86.22	20230103	37100	-7.14	20230724	17900	92.46	20221013	2.24	N	039840	500	79 억	3214499	N	N	8	N	N
36	20230725	140437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34700	-100	5	-0.29	5349502800	154221	27.88	34900	35200	34050	45200	24400	34800	34687.10	20.24	0	8455	38100	36450	35450	33800	32800	35950	33300	79	10400	500	25750	50	1	15881755	5511	-26.94	2.74	12	0.97	-1288.00	12686.00	37100	20230724	-6.47	17900	20221013	93.85	37100	-6.47	20230724	18500	87.57	20230103	37100	-6.47	20230724	17900	93.85	20221013	2.24	N	039840	500	79 억	3214499	N	N	8	N	N
37	20230725	130441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	35000	200	2	0.57	4232028900	122213	22.10	34900	35200	34050	45200	24400	34800	34628.01	20.24	0	2431	38100	36450	35450	33800	32800	35950	33300	79	10400	500	25750	50	1	15881755	5559	-27.17	2.76	12	0.77	-1288.00	12686.00	37100	20230724	-5.66	17900	20221013	95.53	37100	-5.66	20230724	18500	89.19	20230103	37100	-5.66	20230724	17900	95.53	20221013	2.24	N	039840	500	79 억	3214499	N	N	8	N	N
38	20230725	120441	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34950	150	2	0.43	3745232450	108267	19.57	34900	35200	34050	45200	24400	34800	34592.16	20.24	0	889	38100	36450	35450	33800	32800	35950	33300	79	10400	500	25750	50	1	15881755	5551	-27.14	2.76	12	0.68	-1288.00	12686.00	37100	20230724	-5.80	17900	20221013	95.25	37100	-5.80	20230724	18500	88.92	20230103	37100	-5.80	20230724	17900	95.25	20221013	2.24	N	039840	500	79 억	3214499	N	N	8	N	N
39	20230725	110439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34700	-100	5	-0.29	3318535900	96013	17.36	34900	35200	34050	45200	24400	34800	34562.89	20.24	0	-511	38100	36450	35450	33800	32800	35950	33300	79	10400	500	25750	50	1	15881755	5511	-26.94	2.74	12	0.60	-1288.00	12686.00	37100	20230724	-6.47	17900	20221013	93.85	37100	-6.47	20230724	18500	87.57	20230103	37100	-6.47	20230724	17900	93.85	20221013	2.24	N	039840	500	79 억	3214499	N	N	8	N	N
40	20230725	100438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34800	0	3	0.00	2213961950	64297	11.62	34900	34950	34050	45200	24400	34800	34432.18	20.24	0	-6203	38100	36450	35450	33800	32800	35950	33300	79	10400	500	25750	50	1	15881755	5527	-27.02	2.74	12	0.40	-1288.00	12686.00	37100	20230724	-6.20	17900	20221013	94.41	37100	-6.20	20230724	18500	88.11	20230103	37100	-6.20	20230724	17900	94.41	20221013	2.24	N	039840	500	79 억	3214499	N	N	8	N	N
41	20230725	090438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34650	-150	5	-0.43	376652150	10835	1.96	34900	34950	34450	45200	24400	34800	34761.81	20.24	0	-3796	38100	36450	35450	33800	32800	35950	33300	79	10400	500	25750	50	1	15881755	5503	-26.90	2.73	12	0.07	-1288.00	12686.00	37100	20230724	-6.60	17900	20221013	93.58	37100	-6.60	20230724	18500	87.30	20230103	37100	-6.60	20230724	17900	93.58	20221013	2.24	N	039840	500	79 억	3214499	N	N	8	N	N
42	20230724	160439	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	34800	-2000	5	-5.43	19398838600	550813	49.06	37000	37100	34450	47800	25800	36800	35217.62	21.21	0	-96003	39000	37900	35700	34600	32400	38450	35150	79	11000	500	27230	50	1	15881755	5527	-27.02	2.74	12	3.47	-1288.00	12686.00	37100	20230724	-6.20	17900	20221013	94.41	37100	-6.20	20230724	18500	88.11	20230103	37100	-6.20	20230724	17900	94.41	20221013	2.36	N	039840	500	79 억	3367919	N	N	8	N	N
43	20230724	150436	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	34900	-1900	5	-5.16	18213888250	516798	46.03	37000	37100	34450	47800	25800	36800	35242.55	21.21	0	-93363	39000	37900	35700	34600	32400	38450	35150	79	11000	500	27230	50	1	15881755	5543	-27.10	2.75	12	3.25	-1288.00	12686.00	37100	20230724	-5.93	17900	20221013	94.97	37100	-5.93	20230724	18500	88.65	20230103	37100	-5.93	20230724	17900	94.97	20221013	2.36	N	039840	500	79 억	3367919	N	N	7	N	N
44	20230724	140435	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	34700	-2100	5	-5.71	16698145400	473274	42.15	37000	37100	34450	47800	25800	36800	35280.94	21.21	0	-86554	39000	37900	35700	34600	32400	38450	35150	79	11000	500	27230	50	1	15881755	5511	-26.94	2.74	12	2.98	-1288.00	12686.00	37100	20230724	-6.47	17900	20221013	93.85	37100	-6.47	20230724	18500	87.57	20230103	37100	-6.47	20230724	17900	93.85	20221013	2.36	N	039840	500	79 억	3367919	N	N	7	N	N
45	20230724	130436	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	34900	-1900	5	-5.16	14710758750	416313	37.08	37000	37100	34450	47800	25800	36800	35334.44	21.21	0	-90947	39000	37900	35700	34600	32400	38450	35150	79	11000	500	27230	50	1	15881755	5543	-27.10	2.75	12	2.62	-1288.00	12686.00	37100	20230724	-5.93	17900	20221013	94.97	37100	-5.93	20230724	18500	88.65	20230103	37100	-5.93	20230724	17900	94.97	20221013	2.36	N	039840	500	79 억	3367919	N	N	7	N	N
46	20230724	120436	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	34550	-2250	5	-6.11	13055582600	368831	32.85	37000	37100	34450	47800	25800	36800	35395.71	21.21	0	-84522	39000	37900	35700	34600	32400	38450	35150	79	11000	500	27230	50	1	15881755	5487	-26.82	2.72	12	2.32	-1288.00	12686.00	37100	20230724	-6.87	17900	20221013	93.02	37100	-6.87	20230724	18500	86.76	20230103	37100	-6.87	20230724	17900	93.02	20221013	2.36	N	039840	500	79 억	3367919	N	N	7	N	N
47	20230724	110440	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	34800	-2000	5	-5.43	11272465050	317257	28.26	37000	37100	34650	47800	25800	36800	35529.46	21.21	0	-74506	39000	37900	35700	34600	32400	38450	35150	79	11000	500	27230	50	1	15881755	5527	-27.02	2.74	12	2.00	-1288.00	12686.00	37100	20230724	-6.20	17900	20221013	94.41	37100	-6.20	20230724	18500	88.11	20230103	37100	-6.20	20230724	17900	94.41	20221013	2.36	N	039840	500	79 억	3367919	N	N	7	N	N
48	20230724	100435	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	34950	-1850	5	-5.03	9055008650	253666	22.59	37000	37100	34700	47800	25800	36800	35694.88	21.21	0	-55359	39000	37900	35700	34600	32400	38450	35150	79	11000	500	27230	50	1	15881755	5551	-27.14	2.76	12	1.60	-1288.00	12686.00	37100	20230724	-5.80	17900	20221013	95.25	37100	-5.80	20230724	18500	88.92	20230103	37100	-5.80	20230724	17900	95.25	20221013	2.36	N	039840	500	79 억	3367919	N	N	7	N	N
49	20230724	090437	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	36150	-650	5	-1.77	2043627250	55861	4.98	37000	37100	35950	47800	25800	36800	36582.63	21.21	0	-12209	39000	37900	35700	34600	32400	38450	35150	79	11000	500	27230	50	1	15881755	5741	-28.07	2.85	12	0.35	-1288.00	12686.00	37100	20230724	-2.56	17900	20221013	101.96	37100	-2.56	20230724	18500	95.41	20230103	37100	-2.56	20230724	17900	101.96	20221013	2.36	N	039840	500	79 억	3367919	N	N	7	N	N
50	20230721	160432	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	36800	3400	2	10.18	39646071550	1115069	300.33	33850	36800	33500	43400	23400	33400	35547.06	20.19	0	180596	34766	34082	33316	32632	31866	34425	32975	79	10000	500	24710	50	1	15881755	5844	-28.57	2.90	12	7.02	-1288.00	12686.00	36800	20230721	0.00	17900	20221013	105.59	36800	0.00	20230721	18500	98.92	20230103	36800	0.00	20230721	17900	105.59	20221013	2.29	N	039840	500	79 억	3206517	N	N	7	N	N
51	20230721	150437	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	36400	3000	2	8.98	37321080050	1051683	283.26	33850	36800	33500	43400	23400	33400	35487.71	20.19	0	173396	34766	34082	33316	32632	31866	34425	32975	79	10000	500	24710	50	1	15881755	5781	-28.26	2.87	12	6.62	-1288.00	12686.00	36800	20230721	-1.09	17900	20221013	103.35	36800	-1.09	20230721	18500	96.76	20230103	36800	-1.09	20230721	17900	103.35	20221013	2.29	N	039840	500	79 억	3206517	N	N	0	N	N
52	20230721	140433	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	36500	3100	2	9.28	33037863700	934506	251.70	33850	36600	33500	43400	23400	33400	35354.03	20.19	0	171413	34766	34082	33316	32632	31866	34425	32975	79	10000	500	24710	50	1	15881755	5797	-28.34	2.88	12	5.88	-1288.00	12686.00	36600	20230721	-0.27	17900	20221013	103.91	36600	-0.27	20230721	18500	97.30	20230103	36600	-0.27	20230721	17900	103.91	20221013	2.29	N	039840	500	79 억	3206517	N	N	0	N	N
53	20230721	130434	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	35750	2350	2	7.04	24291927150	691934	186.36	33850	35950	33500	43400	23400	33400	35108.16	20.19	0	152191	34766	34082	33316	32632	31866	34425	32975	79	10000	500	24710	50	1	15881755	5678	-27.76	2.82	12	4.36	-1288.00	12686.00	35950	20230622	-0.56	17900	20221013	99.72	35950	0.00	20230622	18500	93.24	20230103	35950	-0.56	20230622	17900	99.72	20221013	2.29	N	039840	500	79 억	3206517	N	N	0	N	N
54	20230721	120438	55	40.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	35650	2250	2	6.74	22163963150	632287	170.30	33850	35950	33500	43400	23400	33400	35054.57	20.19	0	149323	34766	34082	33316	32632	31866	34425	32975	79	10000	500	24710	50	1	15881755	5662	-27.68	2.81	12	3.98	-1288.00	12686.00	35950	20230622	-0.83	17900	20221013	99.16	35950	0.00	20230622	18500	92.70	20230103	35950	-0.83	20230622	17900	99.16	20221013	2.29	N	039840	500	79 억	3206517	N	N	0	N	N
55	20230721	110437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	35400	2000	2	5.99	18165001050	520149	140.10	33850	35700	33500	43400	23400	33400	34923.72	20.19	0	118039	34766	34082	33316	32632	31866	34425	32975	79	10000	500	24710	50	1	15881755	5622	-27.48	2.79	12	3.28	-1288.00	12686.00	35950	20230622	-1.53	17900	20221013	97.77	35950	-1.53	20230622	18500	91.35	20230103	35950	-1.53	20230622	17900	97.77	20221013	2.29	N	039840	500	79 억	3206517	N	N	0	N	N
56	20230721	100436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	35000	1600	2	4.79	12924115150	371438	100.04	33850	35700	33500	43400	23400	33400	34796.14	20.19	0	90536	34766	34082	33316	32632	31866	34425	32975	79	10000	500	24710	50	1	15881755	5559	-27.17	2.76	12	2.34	-1288.00	12686.00	35950	20230622	-2.64	17900	20221013	95.53	35950	-2.64	20230622	18500	89.19	20230103	35950	-2.64	20230622	17900	95.53	20221013	2.29	N	039840	500	79 억	3206517	N	N	0	N	N
57	20230721	090436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34000	600	2	1.80	972248150	28654	7.72	33850	34250	33500	43400	23400	33400	33937.26	20.19	0	1337	34766	34082	33316	32632	31866	34425	32975	79	10000	500	24710	50	1	15881755	5400	-26.40	2.68	12	0.18	-1288.00	12686.00	35950	20230622	-5.42	17900	20221013	89.94	35950	-5.42	20230622	18500	83.78	20230103	35950	-5.42	20230622	17900	89.94	20221013	2.29	N	039840	500	79 억	3206517	N	N	0	N	N
58	20230720	160434	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33400	650	2	1.98	12285159550	370046	322.05	32900	34000	32550	42550	22950	32750	33198.89	20.48	0	20131	33650	33200	32650	32200	31650	32925	31925	79	9800	500	24230	50	1	15881755	5305	-25.93	2.63	12	2.33	-1288.00	12686.00	35950	20230622	-7.09	17900	20221013	86.59	35950	-7.09	20230622	18500	80.54	20230103	35950	-7.09	20230622	17900	86.59	20221013	2.33	N	039840	500	79 억	3252161	N	N	65	N	N
59	20230720	150432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	350	2	1.07	11590282600	349142	303.85	32900	34000	32550	42550	22950	32750	33196.48	20.48	0	19018	33650	33200	32650	32200	31650	32925	31925	79	9800	500	24230	50	1	15881755	5257	-25.70	2.61	12	2.20	-1288.00	12686.00	35950	20230622	-7.93	17900	20221013	84.92	35950	-7.93	20230622	18500	78.92	20230103	35950	-7.93	20230622	17900	84.92	20221013	2.33	N	039840	500	79 억	3252161	N	N	65	N	N
60	20230720	140431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33150	400	2	1.22	9591708300	289100	251.60	32900	34000	32550	42550	22950	32750	33177.83	20.48	0	3374	33650	33200	32650	32200	31650	32925	31925	79	9800	500	24230	50	1	15881755	5265	-25.74	2.61	12	1.82	-1288.00	12686.00	35950	20230622	-7.79	17900	20221013	85.20	35950	-7.79	20230622	18500	79.19	20230103	35950	-7.79	20230622	17900	85.20	20221013	2.33	N	039840	500	79 억	3252161	N	N	65	N	N
61	20230720	130430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	150	2	0.46	2301451500	69946	60.87	32900	33300	32550	42550	22950	32750	32903.27	20.48	0	6122	33650	33200	32650	32200	31650	32925	31925	79	9800	500	24230	50	1	15881755	5225	-25.54	2.59	12	0.44	-1288.00	12686.00	35950	20230622	-8.48	17900	20221013	83.80	35950	-8.48	20230622	18500	77.84	20230103	35950	-8.48	20230622	17900	83.80	20221013	2.33	N	039840	500	79 억	3252161	N	N	65	N	N
62	20230720	120436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	50	2	0.15	1945245050	59114	51.45	32900	33300	32550	42550	22950	32750	32906.68	20.48	0	3826	33650	33200	32650	32200	31650	32925	31925	79	9800	500	24230	50	1	15881755	5209	-25.47	2.59	12	0.37	-1288.00	12686.00	35950	20230622	-8.76	17900	20221013	83.24	35950	-8.76	20230622	18500	77.30	20230103	35950	-8.76	20230622	17900	83.24	20221013	2.33	N	039840	500	79 억	3252161	N	N	65	N	N
63	20230720	110433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32950	200	2	0.61	1673889000	50856	44.26	32900	33300	32550	42550	22950	32750	32914.30	20.48	0	3448	33650	33200	32650	32200	31650	32925	31925	79	9800	500	24230	50	1	15881755	5233	-25.58	2.60	12	0.32	-1288.00	12686.00	35950	20230622	-8.34	17900	20221013	84.08	35950	-8.34	20230622	18500	78.11	20230103	35950	-8.34	20230622	17900	84.08	20221013	2.33	N	039840	500	79 억	3252161	N	N	65	N	N
64	20230720	100430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32550	-200	5	-0.61	1297989050	39408	34.30	32900	33300	32550	42550	22950	32750	32937.21	20.48	0	846	33650	33200	32650	32200	31650	32925	31925	79	9800	500	24230	50	1	15881755	5170	-25.27	2.57	12	0.25	-1288.00	12686.00	35950	20230622	-9.46	17900	20221013	81.84	35950	-9.46	20230622	18500	75.95	20230103	35950	-9.46	20230622	17900	81.84	20221013	2.33	N	039840	500	79 억	3252161	N	N	65	N	N
65	20230720	090429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	150	2	0.46	141278800	4308	3.75	32900	32900	32550	42550	22950	32750	32794.55	20.48	0	-39	33650	33200	32650	32200	31650	32925	31925	79	9800	500	24230	50	1	15881755	5225	-25.54	2.59	12	0.03	-1288.00	12686.00	35950	20230622	-8.48	17900	20221013	83.80	35950	-8.48	20230622	18500	77.84	20230103	35950	-8.48	20230622	17900	83.80	20221013	2.33	N	039840	500	79 억	3252161	N	N	65	N	N
66	20230719	160439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32750	-350	5	-1.06	3694901400	113982	119.59	32900	33100	32100	43000	23200	33100	32416.35	20.51	0	-534	33900	33500	32800	32400	31700	33700	32600	79	9900	500	24490	50	1	15881755	5201	-25.43	2.58	12	0.72	-1288.00	12686.00	35950	20230622	-8.90	17900	20221013	82.96	35950	-8.90	20230622	18500	77.03	20230103	35950	-8.90	20230622	17900	82.96	20221013	2.27	N	039840	500	79 억	3257559	N	N	65	N	N
67	20230719	150437	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32550	-550	5	-1.66	3148638000	97221	102.00	32900	33100	32100	43000	23200	33100	32386.40	20.51	0	1695	33900	33500	32800	32400	31700	33700	32600	79	9900	500	24490	50	1	15881755	5170	-25.27	2.57	12	0.61	-1288.00	12686.00	35950	20230622	-9.46	17900	20221013	81.84	35950	-9.46	20230622	18500	75.95	20230103	35950	-9.46	20230622	17900	81.84	20221013	2.27	N	039840	500	79 억	3257559	N	N	51	N	N
68	20230719	140439	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32300	-800	5	-2.42	2509270700	77489	81.30	32900	33100	32100	43000	23200	33100	32382.28	20.51	0	868	33900	33500	32800	32400	31700	33700	32600	79	9900	500	24490	50	1	15881755	5130	-25.08	2.55	12	0.49	-1288.00	12686.00	35950	20230622	-10.15	17900	20221013	80.45	35950	-10.15	20230622	18500	74.59	20230103	35950	-10.15	20230622	17900	80.45	20221013	2.27	N	039840	500	79 억	3257559	N	N	51	N	N
69	20230719	130434	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32550	-550	5	-1.66	2154872150	66533	69.81	32900	33100	32100	43000	23200	33100	32388.02	20.51	0	613	33900	33500	32800	32400	31700	33700	32600	79	9900	500	24490	50	1	15881755	5170	-25.27	2.57	12	0.42	-1288.00	12686.00	35950	20230622	-9.46	17900	20221013	81.84	35950	-9.46	20230622	18500	75.95	20230103	35950	-9.46	20230622	17900	81.84	20221013	2.27	N	039840	500	79 억	3257559	N	N	51	N	N
70	20230719	120438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32400	-700	5	-2.11	1790467900	55287	58.01	32900	33100	32100	43000	23200	33100	32384.97	20.51	0	-2612	33900	33500	32800	32400	31700	33700	32600	79	9900	500	24490	50	1	15881755	5146	-25.16	2.55	12	0.35	-1288.00	12686.00	35950	20230622	-9.87	17900	20221013	81.01	35950	-9.87	20230622	18500	75.14	20230103	35950	-9.87	20230622	17900	81.01	20221013	2.27	N	039840	500	79 억	3257559	N	N	51	N	N
71	20230719	110438	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32350	-750	5	-2.27	1202328850	37176	39.00	32900	33100	32100	43000	23200	33100	32341.53	20.51	0	-7409	33900	33500	32800	32400	31700	33700	32600	79	9900	500	24490	50	1	15881755	5138	-25.12	2.55	12	0.23	-1288.00	12686.00	35950	20230622	-10.01	17900	20221013	80.73	35950	-10.01	20230622	18500	74.86	20230103	35950	-10.01	20230622	17900	80.73	20221013	2.27	N	039840	500	79 억	3257559	N	N	51	N	N
72	20230719	100435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32100	-1000	5	-3.02	850083250	26268	27.56	32900	33100	32100	43000	23200	33100	32361.93	20.51	0	-6988	33900	33500	32800	32400	31700	33700	32600	79	9900	500	24490	50	1	15881755	5098	-24.92	2.53	12	0.17	-1288.00	12686.00	35950	20230622	-10.71	17900	20221013	79.33	35950	-10.71	20230622	18500	73.51	20230103	35950	-10.71	20230622	17900	79.33	20221013	2.27	N	039840	500	79 억	3257559	N	N	51	N	N
73	20230719	090435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32600	-500	5	-1.51	173945050	5318	5.58	32900	33100	32400	43000	23200	33100	32708.73	20.51	0	-2950	33900	33500	32800	32400	31700	33700	32600	79	9900	500	24490	50	1	15881755	5177	-25.31	2.57	12	0.03	-1288.00	12686.00	35950	20230622	-9.32	17900	20221013	82.12	35950	-9.32	20230622	18500	76.22	20230103	35950	-9.32	20230622	17900	82.12	20221013	2.27	N	039840	500	79 억	3257559	N	N	51	N	N
74	20230718	160435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	200	2	0.61	3095391550	95014	152.56	32900	33200	32100	42750	23050	32900	32575.25	20.48	0	3102	34100	33500	32800	32200	31500	33150	31850	79	9850	500	24340	50	1	15881755	5257	-25.70	2.61	12	0.60	-1288.00	12686.00	35950	20230622	-7.93	17900	20221013	84.92	35950	-7.93	20230622	18500	78.92	20230103	35950	-7.93	20230622	17900	84.92	20221013	2.16	N	039840	500	79 억	3252262	N	N	51	N	N
75	20230718	150435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	0	3	0.00	2628841850	80881	129.86	32900	32950	32100	42750	23050	32900	32502.59	20.48	0	5082	34100	33500	32800	32200	31500	33150	31850	79	9850	500	24340	50	1	15881755	5225	-25.54	2.59	12	0.51	-1288.00	12686.00	35950	20230622	-8.48	17900	20221013	83.80	35950	-8.48	20230622	18500	77.84	20230103	35950	-8.48	20230622	17900	83.80	20221013	2.16	N	039840	500	79 억	3252262	N	N	23	N	N
76	20230718	140432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32650	-250	5	-0.76	1963281850	60593	97.29	32900	32900	32100	42750	23050	32900	32401.13	20.48	0	2135	34100	33500	32800	32200	31500	33150	31850	79	9850	500	24340	50	1	15881755	5185	-25.35	2.57	12	0.38	-1288.00	12686.00	35950	20230622	-9.18	17900	20221013	82.40	35950	-9.18	20230622	18500	76.49	20230103	35950	-9.18	20230622	17900	82.40	20221013	2.16	N	039840	500	79 억	3252262	N	N	23	N	N
77	20230718	130433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32300	-600	5	-1.82	1542106050	47687	76.57	32900	32900	32100	42750	23050	32900	32338.08	20.48	0	-738	34100	33500	32800	32200	31500	33150	31850	79	9850	500	24340	50	1	15881755	5130	-25.08	2.55	12	0.30	-1288.00	12686.00	35950	20230622	-10.15	17900	20221013	80.45	35950	-10.15	20230622	18500	74.59	20230103	35950	-10.15	20230622	17900	80.45	20221013	2.16	N	039840	500	79 억	3252262	N	N	23	N	N
78	20230718	120435	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32350	-550	5	-1.67	1015216450	31348	50.33	32900	32900	32200	42750	23050	32900	32385.37	20.48	0	-2082	34100	33500	32800	32200	31500	33150	31850	79	9850	500	24340	50	1	15881755	5138	-25.12	2.55	12	0.20	-1288.00	12686.00	35950	20230622	-10.01	17900	20221013	80.73	35950	-10.01	20230622	18500	74.86	20230103	35950	-10.01	20230622	17900	80.73	20221013	2.16	N	039840	500	79 억	3252262	N	N	23	N	N
79	20230718	110436	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32350	-550	5	-1.67	819365150	25298	40.62	32900	32900	32200	42750	23050	32900	32388.53	20.48	0	-1769	34100	33500	32800	32200	31500	33150	31850	79	9850	500	24340	50	1	15881755	5138	-25.12	2.55	12	0.16	-1288.00	12686.00	35950	20230622	-10.01	17900	20221013	80.73	35950	-10.01	20230622	18500	74.86	20230103	35950	-10.01	20230622	17900	80.73	20221013	2.16	N	039840	500	79 억	3252262	N	N	23	N	N
80	20230718	100431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32550	-350	5	-1.06	461103450	14226	22.84	32900	32900	32250	42750	23050	32900	32412.73	20.48	0	110	34100	33500	32800	32200	31500	33150	31850	79	9850	500	24340	50	1	15881755	5170	-25.27	2.57	12	0.09	-1288.00	12686.00	35950	20230622	-9.46	17900	20221013	81.84	35950	-9.46	20230622	18500	75.95	20230103	35950	-9.46	20230622	17900	81.84	20221013	2.16	N	039840	500	79 억	3252262	N	N	23	N	N
81	20230718	090432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32600	-300	5	-0.91	36296750	1108	1.78	32900	32900	32550	42750	23050	32900	32758.80	20.48	0	-94	34100	33500	32800	32200	31500	33150	31850	79	9850	500	24340	50	1	15881755	5177	-25.31	2.57	12	0.01	-1288.00	12686.00	35950	20230622	-9.32	17900	20221013	82.12	35950	-9.32	20230622	18500	76.22	20230103	35950	-9.32	20230622	17900	82.12	20221013	2.16	N	039840	500	79 억	3252262	N	N	23	N	N
82	20230717	160433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	-300	5	-0.90	2024977750	62164	52.67	33400	33400	32100	43150	23250	33200	32574.70	20.48	0	-3167	35466	34332	33516	32382	31566	33925	31975	79	9950	500	24560	50	1	15881755	5225	-25.54	2.59	12	0.39	-1288.00	12686.00	35950	20230622	-8.48	17900	20221013	83.80	35950	-8.48	20230622	18500	77.84	20230103	35950	-8.48	20230622	17900	83.80	20221013	2.24	N	039840	500	79 억	3253331	N	N	23	N	N
83	20230717	150431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32500	-700	5	-2.11	1845018150	56672	48.01	33400	33400	32100	43150	23250	33200	32556.08	20.48	0	-1516	35466	34332	33516	32382	31566	33925	31975	79	9950	500	24560	50	1	15881755	5162	-25.23	2.56	12	0.36	-1288.00	12686.00	35950	20230622	-9.60	17900	20221013	81.56	35950	-9.60	20230622	18500	75.68	20230103	35950	-9.60	20230622	17900	81.56	20221013	2.24	N	039840	500	79 억	3253331	N	N	0	N	N
84	20230717	140432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	-400	5	-1.20	1579137600	48537	41.12	33400	33400	32100	43150	23250	33200	32534.72	20.48	0	-1786	35466	34332	33516	32382	31566	33925	31975	79	9950	500	24560	50	1	15881755	5209	-25.47	2.59	12	0.31	-1288.00	12686.00	35950	20230622	-8.76	17900	20221013	83.24	35950	-8.76	20230622	18500	77.30	20230103	35950	-8.76	20230622	17900	83.24	20221013	2.24	N	039840	500	79 억	3253331	N	N	0	N	N
85	20230717	130429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32500	-700	5	-2.11	1351794000	41584	35.23	33400	33400	32100	43150	23250	33200	32507.55	20.48	0	16	35466	34332	33516	32382	31566	33925	31975	79	9950	500	24560	50	1	15881755	5162	-25.23	2.56	12	0.26	-1288.00	12686.00	35950	20230622	-9.60	17900	20221013	81.56	35950	-9.60	20230622	18500	75.68	20230103	35950	-9.60	20230622	17900	81.56	20221013	2.24	N	039840	500	79 억	3253331	N	N	0	N	N
86	20230717	120434	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32450	-750	5	-2.26	1164493600	35817	30.35	33400	33400	32100	43150	23250	33200	32512.32	20.48	0	424	35466	34332	33516	32382	31566	33925	31975	79	9950	500	24560	50	1	15881755	5154	-25.19	2.56	12	0.23	-1288.00	12686.00	35950	20230622	-9.74	17900	20221013	81.28	35950	-9.74	20230622	18500	75.41	20230103	35950	-9.74	20230622	17900	81.28	20221013	2.24	N	039840	500	79 억	3253331	N	N	0	N	N
87	20230717	110429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32600	-600	5	-1.81	996986250	30657	25.97	33400	33400	32100	43150	23250	33200	32520.67	20.48	0	1059	35466	34332	33516	32382	31566	33925	31975	79	9950	500	24560	50	1	15881755	5177	-25.31	2.57	12	0.19	-1288.00	12686.00	35950	20230622	-9.32	17900	20221013	82.12	35950	-9.32	20230622	18500	76.22	20230103	35950	-9.32	20230622	17900	82.12	20221013	2.24	N	039840	500	79 억	3253331	N	N	0	N	N
88	20230717	100430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32350	-850	5	-2.56	730921450	22524	19.08	33400	33400	32100	43150	23250	33200	32450.78	20.48	0	2704	35466	34332	33516	32382	31566	33925	31975	79	9950	500	24560	50	1	15881755	5138	-25.12	2.55	12	0.14	-1288.00	12686.00	35950	20230622	-10.01	17900	20221013	80.73	35950	-10.01	20230622	18500	74.86	20230103	35950	-10.01	20230622	17900	80.73	20221013	2.24	N	039840	500	79 억	3253331	N	N	0	N	N
89	20230717	090429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32500	-700	5	-2.11	179747700	5514	4.67	33400	33400	32100	43150	23250	33200	32598.42	20.48	0	-60	35466	34332	33516	32382	31566	33925	31975	79	9950	500	24560	50	1	15881755	5162	-25.23	2.56	12	0.03	-1288.00	12686.00	35950	20230622	-9.60	17900	20221013	81.56	35950	-9.60	20230622	18500	75.68	20230103	35950	-9.60	20230622	17900	81.56	20221013	2.24	N	039840	500	79 억	3253331	N	N	0	N	N
90	20230714	160429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33200	-1150	5	-3.35	3918493750	117723	87.45	34600	34650	32700	44650	24050	34350	33285.73	20.77	0	-45907	35216	34782	34066	33632	32916	35000	33850	79	10300	500	25410	50	1	15881755	5273	-25.78	2.62	12	0.74	-1288.00	12686.00	35950	20230622	-7.65	17900	20221013	85.47	35950	-7.65	20230622	18500	79.46	20230103	35950	-7.65	20230622	17900	85.47	20221013	2.24	N	039840	500	79 억	3298452	N	N	41	N	N
91	20230714	150431	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33050	-1300	5	-3.78	3588101900	107765	80.05	34600	34650	32700	44650	24050	34350	33295.61	20.77	0	-40508	35216	34782	34066	33632	32916	35000	33850	79	10300	500	25410	50	1	15881755	5249	-25.66	2.61	12	0.68	-1288.00	12686.00	35950	20230622	-8.07	17900	20221013	84.64	35950	-8.07	20230622	18500	78.65	20230103	35950	-8.07	20230622	17900	84.64	20221013	2.24	N	039840	500	79 억	3298452	N	N	41	N	N
92	20230714	140432	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	-1450	5	-4.22	3013386300	90310	67.08	34600	34650	32700	44650	24050	34350	33367.14	20.77	0	-33752	35216	34782	34066	33632	32916	35000	33850	79	10300	500	25410	50	1	15881755	5225	-25.54	2.59	12	0.57	-1288.00	12686.00	35950	20230622	-8.48	17900	20221013	83.80	35950	-8.48	20230622	18500	77.84	20230103	35950	-8.48	20230622	17900	83.80	20221013	2.24	N	039840	500	79 억	3298452	N	N	41	N	N
93	20230714	130427	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33050	-1300	5	-3.78	2388067900	71351	53.00	34600	34650	33000	44650	24050	34350	33469.30	20.77	0	-28286	35216	34782	34066	33632	32916	35000	33850	79	10300	500	25410	50	1	15881755	5249	-25.66	2.61	12	0.45	-1288.00	12686.00	35950	20230622	-8.07	17900	20221013	84.64	35950	-8.07	20230622	18500	78.65	20230103	35950	-8.07	20230622	17900	84.64	20221013	2.24	N	039840	500	79 억	3298452	N	N	41	N	N
94	20230714	120428	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33450	-900	5	-2.62	1815297400	54082	40.17	34600	34650	33050	44650	24050	34350	33565.65	20.77	0	-18142	35216	34782	34066	33632	32916	35000	33850	79	10300	500	25410	50	1	15881755	5312	-25.97	2.64	12	0.34	-1288.00	12686.00	35950	20230622	-6.95	17900	20221013	86.87	35950	-6.95	20230622	18500	80.81	20230103	35950	-6.95	20230622	17900	86.87	20221013	2.24	N	039840	500	79 억	3298452	N	N	41	N	N
95	20230714	110430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33500	-850	5	-2.47	1261604850	37429	27.80	34600	34650	33350	44650	24050	34350	33706.61	20.77	0	-12692	35216	34782	34066	33632	32916	35000	33850	79	10300	500	25410	50	1	15881755	5320	-26.01	2.64	12	0.24	-1288.00	12686.00	35950	20230622	-6.82	17900	20221013	87.15	35950	-6.82	20230622	18500	81.08	20230103	35950	-6.82	20230622	17900	87.15	20221013	2.24	N	039840	500	79 억	3298452	N	N	41	N	N
96	20230714	100433	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33600	-750	5	-2.18	859970550	25450	18.90	34600	34650	33450	44650	24050	34350	33790.59	20.77	0	-9715	35216	34782	34066	33632	32916	35000	33850	79	10300	500	25410	50	1	15881755	5336	-26.09	2.65	12	0.16	-1288.00	12686.00	35950	20230622	-6.54	17900	20221013	87.71	35950	-6.54	20230622	18500	81.62	20230103	35950	-6.54	20230622	17900	87.71	20221013	2.24	N	039840	500	79 억	3298452	N	N	41	N	N
97	20230714	090430	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34000	-350	5	-1.02	115377350	3359	2.50	34600	34650	34000	44650	24050	34350	34348.72	20.77	0	-1923	35216	34782	34066	33632	32916	35000	33850	79	10300	500	25410	50	1	15881755	5400	-26.40	2.68	12	0.02	-1288.00	12686.00	35950	20230622	-5.42	17900	20221013	89.94	35950	-5.42	20230622	18500	83.78	20230103	35950	-5.42	20230622	17900	89.94	20221013	2.24	N	039840	500	79 억	3298452	N	N	41	N	N
98	20230713	160429	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34350	650	2	1.93	4573048200	133761	147.37	33700	34500	33350	43800	23600	33700	34187.84	20.81	0	-1118	34766	34232	33266	32732	31766	34500	33000	79	10100	500	24930	50	1	15881755	5455	-26.67	2.71	12	0.84	-1288.00	12686.00	35950	20230622	-4.45	17900	20221013	91.90	35950	-4.45	20230622	18500	85.68	20230103	35950	-4.45	20230622	17900	91.90	20221013	2.13	N	039840	500	79 억	3304889	N	N	41	N	N
99	20230713	150424	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34350	650	2	1.93	4283049950	125318	138.07	33700	34500	33350	43800	23600	33700	34177.45	20.81	0	2164	34766	34232	33266	32732	31766	34500	33000	79	10100	500	24930	50	1	15881755	5455	-26.67	2.71	12	0.79	-1288.00	12686.00	35950	20230622	-4.45	17900	20221013	91.90	35950	-4.45	20230622	18500	85.68	20230103	35950	-4.45	20230622	17900	91.90	20221013	2.13	N	039840	500	79 억	3304889	N	N	9	N	N
100	20230713	140424	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34350	650	2	1.93	3552767450	104052	114.64	33700	34500	33350	43800	23600	33700	34144.15	20.81	0	10146	34766	34232	33266	32732	31766	34500	33000	79	10100	500	24930	50	1	15881755	5455	-26.67	2.71	12	0.66	-1288.00	12686.00	35950	20230622	-4.45	17900	20221013	91.90	35950	-4.45	20230622	18500	85.68	20230103	35950	-4.45	20230622	17900	91.90	20221013	2.13	N	039840	500	79 억	3304889	N	N	9	N	N
101	20230713	130427	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34300	600	2	1.78	2741816350	80447	88.63	33700	34500	33350	43800	23600	33700	34082.27	20.81	0	12217	34766	34232	33266	32732	31766	34500	33000	79	10100	500	24930	50	1	15881755	5447	-26.63	2.70	12	0.51	-1288.00	12686.00	35950	20230622	-4.59	17900	20221013	91.62	35950	-4.59	20230622	18500	85.41	20230103	35950	-4.59	20230622	17900	91.62	20221013	2.13	N	039840	500	79 억	3304889	N	N	9	N	N
102	20230713	120423	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34300	600	2	1.78	1991319300	58634	64.60	33700	34450	33350	43800	23600	33700	33961.85	20.81	0	10865	34766	34232	33266	32732	31766	34500	33000	79	10100	500	24930	50	1	15881755	5447	-26.63	2.70	12	0.37	-1288.00	12686.00	35950	20230622	-4.59	17900	20221013	91.62	35950	-4.59	20230622	18500	85.41	20230103	35950	-4.59	20230622	17900	91.62	20221013	2.13	N	039840	500	79 억	3304889	N	N	9	N	N
103	20230713	110427	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34000	300	2	0.89	957587050	28411	31.30	33700	34050	33350	43800	23600	33700	33704.80	20.81	0	4412	34766	34232	33266	32732	31766	34500	33000	79	10100	500	24930	50	1	15881755	5400	-26.40	2.68	12	0.18	-1288.00	12686.00	35950	20230622	-5.42	17900	20221013	89.94	35950	-5.42	20230622	18500	83.78	20230103	35950	-5.42	20230622	17900	89.94	20221013	2.13	N	039840	500	79 억	3304889	N	N	9	N	N
104	20230713	100426	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33650	-50	5	-0.15	489753450	14583	16.07	33700	33850	33350	43800	23600	33700	33583.86	20.81	0	-969	34766	34232	33266	32732	31766	34500	33000	79	10100	500	24930	50	1	15881755	5344	-26.13	2.65	12	0.09	-1288.00	12686.00	35950	20230622	-6.40	17900	20221013	87.99	35950	-6.40	20230622	18500	81.89	20230103	35950	-6.40	20230622	17900	87.99	20221013	2.13	N	039840	500	79 억	3304889	N	N	9	N	N
105	20230713	090349	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33800	100	2	0.30	20880200	619	0.68	33700	33800	33550	43800	23600	33700	33732.15	20.81	0	-84	34766	34232	33266	32732	31766	34500	33000	79	10100	500	24930	50	1	15881755	5368	-26.24	2.66	12	0.00	-1288.00	12686.00	35950	20230622	-5.98	17900	20221013	88.83	35950	-5.98	20230622	18500	82.70	20230103	35950	-5.98	20230622	17900	88.83	20221013	2.13	N	039840	500	79 억	3304889	N	N	9	N	N
106	20230712	160423	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33700	500	2	1.51	2993042150	90182	96.44	33200	33800	32300	43150	23250	33200	33188.69	20.78	0	2649	34366	33782	33266	32682	32166	33525	32425	79	9950	500	24560	50	1	15881755	5352	-26.16	2.66	12	0.57	-1288.00	12686.00	35950	20230622	-6.26	17900	20221013	88.27	35950	-6.26	20230622	18500	82.16	20230103	35950	-6.26	20230622	17900	88.27	20221013	2.21	N	039840	500	79 억	3300952	N	N	9	N	N
107	20230712	150422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33600	400	2	1.20	2625647750	79285	84.79	33200	33750	32300	43150	23250	33200	33116.58	20.78	0	1698	34366	33782	33266	32682	32166	33525	32425	79	9950	500	24560	50	1	15881755	5336	-26.09	2.65	12	0.50	-1288.00	12686.00	35950	20230622	-6.54	17900	20221013	87.71	35950	-6.54	20230622	18500	81.62	20230103	35950	-6.54	20230622	17900	87.71	20221013	2.21	N	039840	500	79 억	3300952	N	N	37	N	N
108	20230712	140420	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33500	300	2	0.90	2041454250	61887	66.18	33200	33750	32300	43150	23250	33200	32986.80	20.78	0	2993	34366	33782	33266	32682	32166	33525	32425	79	9950	500	24560	50	1	15881755	5320	-26.01	2.64	12	0.39	-1288.00	12686.00	35950	20230622	-6.82	17900	20221013	87.15	35950	-6.82	20230622	18500	81.08	20230103	35950	-6.82	20230622	17900	87.15	20221013	2.21	N	039840	500	79 억	3300952	N	N	37	N	N
109	20230712	130422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33250	50	2	0.15	1521563250	46379	49.60	33200	33400	32300	43150	23250	33200	32807.16	20.78	0	3194	34366	33782	33266	32682	32166	33525	32425	79	9950	500	24560	50	1	15881755	5281	-25.82	2.62	12	0.29	-1288.00	12686.00	35950	20230622	-7.51	17900	20221013	85.75	35950	-7.51	20230622	18500	79.73	20230103	35950	-7.51	20230622	17900	85.75	20221013	2.21	N	039840	500	79 억	3300952	N	N	37	N	N
110	20230712	120422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	-100	5	-0.30	1232778850	37690	40.30	33200	33300	32300	43150	23250	33200	32708.38	20.78	0	2364	34366	33782	33266	32682	32166	33525	32425	79	9950	500	24560	50	1	15881755	5257	-25.70	2.61	12	0.24	-1288.00	12686.00	35950	20230622	-7.93	17900	20221013	84.92	35950	-7.93	20230622	18500	78.92	20230103	35950	-7.93	20230622	17900	84.92	20221013	2.21	N	039840	500	79 억	3300952	N	N	37	N	N
111	20230712	110422	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	-300	5	-0.90	970636450	29754	31.82	33200	33200	32300	43150	23250	33200	32622.05	20.78	0	114	34366	33782	33266	32682	32166	33525	32425	79	9950	500	24560	50	1	15881755	5225	-25.54	2.59	12	0.19	-1288.00	12686.00	35950	20230622	-8.48	17900	20221013	83.80	35950	-8.48	20230622	18500	77.84	20230103	35950	-8.48	20230622	17900	83.80	20221013	2.21	N	039840	500	79 억	3300952	N	N	37	N	N
112	20230712	100424	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32550	-650	5	-1.96	531972950	16267	17.40	33200	33200	32450	43150	23250	33200	32702.58	20.78	0	-510	34366	33782	33266	32682	32166	33525	32425	79	9950	500	24560	50	1	15881755	5170	-25.27	2.57	12	0.10	-1288.00	12686.00	35950	20230622	-9.46	17900	20221013	81.84	35950	-9.46	20230622	18500	75.95	20230103	35950	-9.46	20230622	17900	81.84	20221013	2.21	N	039840	500	79 억	3300952	N	N	37	N	N
113	20230712	090423	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	-300	5	-0.90	61116150	1846	1.97	33200	33200	32900	43150	23250	33200	33107.34	20.78	0	-227	34366	33782	33266	32682	32166	33525	32425	79	9950	500	24560	50	1	15881755	5225	-25.54	2.59	12	0.01	-1288.00	12686.00	35950	20230622	-8.48	17900	20221013	83.80	35950	-8.48	20230622	18500	77.84	20230103	35950	-8.48	20230622	17900	83.80	20221013	2.21	N	039840	500	79 억	3300952	N	N	37	N	N
114	20230711	160417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33200	-250	5	-0.75	3094248850	93424	46.39	33850	33850	32750	43450	23450	33450	33120.31	20.95	0	-26598	35616	34532	32916	31832	30216	35075	32375	79	10000	500	24750	50	1	15881755	5273	-25.78	2.62	12	0.59	-1288.00	12686.00	35950	20230622	-7.65	17900	20221013	85.47	35950	-7.65	20230622	18500	79.46	20230103	35950	-7.65	20230622	17900	85.47	20221013	2.24	N	039840	500	79 억	3327524	N	N	37	N	N
115	20230711	150417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	-550	5	-1.64	2558658950	77235	38.35	33850	33850	32750	43450	23450	33450	33128.23	20.95	0	-22612	35616	34532	32916	31832	30216	35075	32375	79	10000	500	24750	50	1	15881755	5225	-25.54	2.59	12	0.49	-1288.00	12686.00	35950	20230622	-8.48	17900	20221013	83.80	35950	-8.48	20230622	18500	77.84	20230103	35950	-8.48	20230622	17900	83.80	20221013	2.24	N	039840	500	79 억	3327524	N	N	0	N	N
116	20230711	140415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	-650	5	-1.94	2197965600	66270	32.91	33850	33850	32800	43450	23450	33450	33166.82	20.95	0	-18996	35616	34532	32916	31832	30216	35075	32375	79	10000	500	24750	50	1	15881755	5209	-25.47	2.59	12	0.42	-1288.00	12686.00	35950	20230622	-8.76	17900	20221013	83.24	35950	-8.76	20230622	18500	77.30	20230103	35950	-8.76	20230622	17900	83.24	20221013	2.24	N	039840	500	79 억	3327524	N	N	0	N	N
117	20230711	130409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	-550	5	-1.64	1915568200	57686	28.64	33850	33850	32900	43450	23450	33450	33206.81	20.95	0	-16547	35616	34532	32916	31832	30216	35075	32375	79	10000	500	24750	50	1	15881755	5225	-25.54	2.59	12	0.36	-1288.00	12686.00	35950	20230622	-8.48	17900	20221013	83.80	35950	-8.48	20230622	18500	77.84	20230103	35950	-8.48	20230622	17900	83.80	20221013	2.24	N	039840	500	79 억	3327524	N	N	0	N	N
118	20230711	120419	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33050	-400	5	-1.20	1672573500	50322	24.99	33850	33850	32900	43450	23450	33450	33237.42	20.95	0	-12724	35616	34532	32916	31832	30216	35075	32375	79	10000	500	24750	50	1	15881755	5249	-25.66	2.61	12	0.32	-1288.00	12686.00	35950	20230622	-8.07	17900	20221013	84.64	35950	-8.07	20230622	18500	78.65	20230103	35950	-8.07	20230622	17900	84.64	20221013	2.24	N	039840	500	79 억	3327524	N	N	0	N	N
119	20230711	110421	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33150	-300	5	-0.90	1461350100	43931	21.81	33850	33850	32900	43450	23450	33450	33264.66	20.95	0	-11867	35616	34532	32916	31832	30216	35075	32375	79	10000	500	24750	50	1	15881755	5265	-25.74	2.61	12	0.28	-1288.00	12686.00	35950	20230622	-7.79	17900	20221013	85.20	35950	-7.79	20230622	18500	79.19	20230103	35950	-7.79	20230622	17900	85.20	20221013	2.24	N	039840	500	79 억	3327524	N	N	0	N	N
120	20230711	100419	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	-350	5	-1.05	948560500	28433	14.12	33850	33850	33000	43450	23450	33450	33361.25	20.95	0	-4039	35616	34532	32916	31832	30216	35075	32375	79	10000	500	24750	50	1	15881755	5257	-25.70	2.61	12	0.18	-1288.00	12686.00	35950	20230622	-7.93	17900	20221013	84.92	35950	-7.93	20230622	18500	78.92	20230103	35950	-7.93	20230622	17900	84.92	20221013	2.24	N	039840	500	79 억	3327524	N	N	0	N	N
121	20230711	090418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33600	150	2	0.45	274300450	8149	4.05	33850	33850	33350	43450	23450	33450	33660.65	20.95	0	-3072	35616	34532	32916	31832	30216	35075	32375	79	10000	500	24750	50	1	15881755	5336	-26.09	2.65	12	0.05	-1288.00	12686.00	35950	20230622	-6.54	17900	20221013	87.71	35950	-6.54	20230622	18500	81.62	20230103	35950	-6.54	20230622	17900	87.71	20221013	2.24	N	039840	500	79 억	3327524	N	N	0	N	N
122	20230710	160417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33450	650	2	1.98	6628267950	200357	166.18	32450	34000	31300	42600	23000	32800	33080.26	21.02	0	-10609	34366	33582	32816	32032	31266	33200	31650	79	9800	500	24270	50	1	15881755	5312	-25.97	2.64	12	1.26	-1288.00	12686.00	35950	20230622	-6.95	17900	20221013	86.87	35950	-6.95	20230622	18500	80.81	20230103	35950	-6.95	20230622	17900	86.87	20221013	2.32	N	039840	500	79 억	3337970	N	N	60	N	N
123	20230710	150415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33450	650	2	1.98	5990766100	181142	150.24	32450	34000	31300	42600	23000	32800	33072.21	21.02	0	-12164	34366	33582	32816	32032	31266	33200	31650	79	9800	500	24270	50	1	15881755	5312	-25.97	2.64	12	1.14	-1288.00	12686.00	35950	20230622	-6.95	17900	20221013	86.87	35950	-6.95	20230622	18500	80.81	20230103	35950	-6.95	20230622	17900	86.87	20221013	2.32	N	039840	500	79 억	3337970	N	N	60	N	N
124	20230710	140413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33600	800	2	2.44	5052773350	153126	127.00	32450	34000	31300	42600	23000	32800	32997.49	21.02	0	-3036	34366	33582	32816	32032	31266	33200	31650	79	9800	500	24270	50	1	15881755	5336	-26.09	2.65	12	0.96	-1288.00	12686.00	35950	20230622	-6.54	17900	20221013	87.71	35950	-6.54	20230622	18500	81.62	20230103	35950	-6.54	20230622	17900	87.71	20221013	2.32	N	039840	500	79 억	3337970	N	N	60	N	N
125	20230710	130410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	300	2	0.91	2399196450	74381	61.69	32450	33200	31300	42600	23000	32800	32255.50	21.02	0	13520	34366	33582	32816	32032	31266	33200	31650	79	9800	500	24270	50	1	15881755	5257	-25.70	2.61	12	0.47	-1288.00	12686.00	35950	20230622	-7.93	17900	20221013	84.92	35950	-7.93	20230622	18500	78.92	20230103	35950	-7.93	20230622	17900	84.92	20221013	2.32	N	039840	500	79 억	3337970	N	N	60	N	N
126	20230710	120416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33050	250	2	0.76	2122883500	66011	54.75	32450	33200	31300	42600	23000	32800	32159.54	21.02	0	11686	34366	33582	32816	32032	31266	33200	31650	79	9800	500	24270	50	1	15881755	5249	-25.66	2.61	12	0.42	-1288.00	12686.00	35950	20230622	-8.07	17900	20221013	84.64	35950	-8.07	20230622	18500	78.65	20230103	35950	-8.07	20230622	17900	84.64	20221013	2.32	N	039840	500	79 억	3337970	N	N	60	N	N
127	20230710	110418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32700	-100	5	-0.30	1689385100	52867	43.85	32450	32900	31300	42600	23000	32800	31955.38	21.02	0	8918	34366	33582	32816	32032	31266	33200	31650	79	9800	500	24270	50	1	15881755	5193	-25.39	2.58	12	0.33	-1288.00	12686.00	35950	20230622	-9.04	17900	20221013	82.68	35950	-9.04	20230622	18500	76.76	20230103	35950	-9.04	20230622	17900	82.68	20221013	2.32	N	039840	500	79 억	3337970	N	N	60	N	N
128	20230710	100417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31950	-850	5	-2.59	1190398650	37479	31.09	32450	32550	31300	42600	23000	32800	31761.75	21.02	0	9859	34366	33582	32816	32032	31266	33200	31650	79	9800	500	24270	50	1	15881755	5074	-24.81	2.52	12	0.24	-1288.00	12686.00	35950	20230622	-11.13	17900	20221013	78.49	35950	-11.13	20230622	18500	72.70	20230103	35950	-11.13	20230622	17900	78.49	20221013	2.32	N	039840	500	79 억	3337970	N	N	60	N	N
129	20230710	090413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32450	-350	5	-1.07	51587700	1589	1.32	32450	32550	32450	42600	23000	32800	32465.51	21.02	0	139	34366	33582	32816	32032	31266	33200	31650	79	9800	500	24270	50	1	15881755	5154	-25.19	2.56	12	0.01	-1288.00	12686.00	35950	20230622	-9.74	17900	20221013	81.28	35950	-9.74	20230622	18500	75.41	20230103	35950	-9.74	20230622	17900	81.28	20221013	2.32	N	039840	500	79 억	3337970	N	N	60	N	N
130	20230707	160410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	-950	5	-2.81	3922909650	120188	109.94	33300	33600	32050	43850	23650	33750	32638.57	21.03	0	-19299	34683	34216	33633	33166	32583	34275	33225	79	10100	500	24970	50	1	15881755	5209	-25.47	2.59	12	0.76	-1288.00	12686.00	35950	20230622	-8.76	17900	20221013	83.24	35950	-8.76	20230622	18500	77.30	20230103	35950	-8.76	20230622	17900	83.24	20221013	2.39	N	039840	500	79 억	3340251	N	N	60	N	N
131	20230707	150413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32650	-1100	5	-3.26	3491856450	106992	97.87	33300	33600	32050	43850	23650	33750	32636.61	21.03	0	-18585	34683	34216	33633	33166	32583	34275	33225	79	10100	500	24970	50	1	15881755	5185	-25.35	2.57	12	0.67	-1288.00	12686.00	35950	20230622	-9.18	17900	20221013	82.40	35950	-9.18	20230622	18500	76.49	20230103	35950	-9.18	20230622	17900	82.40	20221013	2.39	N	039840	500	79 억	3340251	N	N	41	N	N
132	20230707	140420	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32750	-1000	5	-2.96	3191030700	97780	89.44	33300	33600	32050	43850	23650	33750	32634.80	21.03	0	-17654	34683	34216	33633	33166	32583	34275	33225	79	10100	500	24970	50	1	15881755	5201	-25.43	2.58	12	0.62	-1288.00	12686.00	35950	20230622	-8.90	17900	20221013	82.96	35950	-8.90	20230622	18500	77.03	20230103	35950	-8.90	20230622	17900	82.96	20221013	2.39	N	039840	500	79 억	3340251	N	N	41	N	N
133	20230707	130416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32650	-1100	5	-3.26	3080100050	94390	86.34	33300	33600	32050	43850	23650	33750	32631.64	21.03	0	-17807	34683	34216	33633	33166	32583	34275	33225	79	10100	500	24970	50	1	15881755	5185	-25.35	2.57	12	0.59	-1288.00	12686.00	35950	20230622	-9.18	17900	20221013	82.40	35950	-9.18	20230622	18500	76.49	20230103	35950	-9.18	20230622	17900	82.40	20221013	2.39	N	039840	500	79 억	3340251	N	N	41	N	N
134	20230707	120416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32550	-1200	5	-3.56	2800530050	85847	78.53	33300	33600	32050	43850	23650	33750	32622.34	21.03	0	-19665	34683	34216	33633	33166	32583	34275	33225	79	10100	500	24970	50	1	15881755	5170	-25.27	2.57	12	0.54	-1288.00	12686.00	35950	20230622	-9.46	17900	20221013	81.84	35950	-9.46	20230622	18500	75.95	20230103	35950	-9.46	20230622	17900	81.84	20221013	2.39	N	039840	500	79 억	3340251	N	N	41	N	N
135	20230707	110416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32450	-1300	5	-3.85	1769251200	53831	49.24	33300	33600	32300	43850	23650	33750	32866.77	21.03	0	-24647	34683	34216	33633	33166	32583	34275	33225	79	10100	500	24970	50	1	15881755	5154	-25.19	2.56	12	0.34	-1288.00	12686.00	35950	20230622	-9.74	17900	20221013	81.28	35950	-9.74	20230622	18500	75.41	20230103	35950	-9.74	20230622	17900	81.28	20221013	2.39	N	039840	500	79 억	3340251	N	N	41	N	N
136	20230707	100414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32950	-800	5	-2.37	828830650	25087	22.95	33300	33600	32850	43850	23650	33750	33038.25	21.03	0	-10906	34683	34216	33633	33166	32583	34275	33225	79	10100	500	24970	50	1	15881755	5233	-25.58	2.60	12	0.16	-1288.00	12686.00	35950	20230622	-8.34	17900	20221013	84.08	35950	-8.34	20230622	18500	78.11	20230103	35950	-8.34	20230622	17900	84.08	20221013	2.39	N	039840	500	79 억	3340251	N	N	41	N	N
137	20230707	090413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33550	-200	5	-0.59	33664100	1009	0.92	33300	33550	33300	43850	23650	33750	33363.83	21.03	0	59	34683	34216	33633	33166	32583	34275	33225	79	10100	500	24970	50	1	15881755	5328	-26.05	2.64	12	0.01	-1288.00	12686.00	35950	20230622	-6.68	17900	20221013	87.43	35950	-6.68	20230622	18500	81.35	20230103	35950	-6.68	20230622	17900	87.43	20221013	2.39	N	039840	500	79 억	3340251	N	N	41	N	N
138	20230706	160413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33750	-100	5	-0.30	3648855300	108775	55.35	33750	34100	33050	44000	23700	33850	33544.87	21.03	0	1011	35516	34682	34066	33232	32616	34375	32925	79	10150	500	25040	50	1	15881755	5360	-26.20	2.66	12	0.68	-1288.00	12686.00	35950	20230622	-6.12	17900	20221013	88.55	35950	-6.12	20230622	18500	82.43	20230103	35950	-6.12	20230622	17900	88.55	20221013	2.36	N	039840	500	79 억	3339883	N	N	41	N	N
139	20230706	150414	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33800	-50	5	-0.15	3256707450	97146	49.43	33750	34100	33050	44000	23700	33850	33523.85	21.03	0	5398	35516	34682	34066	33232	32616	34375	32925	79	10150	500	25040	50	1	15881755	5368	-26.24	2.66	12	0.61	-1288.00	12686.00	35950	20230622	-5.98	17900	20221013	88.83	35950	-5.98	20230622	18500	82.70	20230103	35950	-5.98	20230622	17900	88.83	20221013	2.36	N	039840	500	79 억	3339883	N	N	0	N	N
140	20230706	140413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33700	-150	5	-0.44	2542723000	76076	38.71	33750	34100	33050	44000	23700	33850	33423.46	21.03	0	3939	35516	34682	34066	33232	32616	34375	32925	79	10150	500	25040	50	1	15881755	5352	-26.16	2.66	12	0.48	-1288.00	12686.00	35950	20230622	-6.26	17900	20221013	88.27	35950	-6.26	20230622	18500	82.16	20230103	35950	-6.26	20230622	17900	88.27	20221013	2.36	N	039840	500	79 억	3339883	N	N	0	N	N
141	20230706	130412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33450	-400	5	-1.18	2100412250	62816	31.96	33750	34100	33050	44000	23700	33850	33437.54	21.03	0	1290	35516	34682	34066	33232	32616	34375	32925	79	10150	500	25040	50	1	15881755	5312	-25.97	2.64	12	0.40	-1288.00	12686.00	35950	20230622	-6.95	17900	20221013	86.87	35950	-6.95	20230622	18500	80.81	20230103	35950	-6.95	20230622	17900	86.87	20221013	2.36	N	039840	500	79 억	3339883	N	N	0	N	N
142	20230706	120412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33600	-250	5	-0.74	1830700650	54760	27.86	33750	34100	33050	44000	23700	33850	33431.35	21.03	0	-514	35516	34682	34066	33232	32616	34375	32925	79	10150	500	25040	50	1	15881755	5336	-26.09	2.65	12	0.34	-1288.00	12686.00	35950	20230622	-6.54	17900	20221013	87.71	35950	-6.54	20230622	18500	81.62	20230103	35950	-6.54	20230622	17900	87.71	20221013	2.36	N	039840	500	79 억	3339883	N	N	0	N	N
143	20230706	110415	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33350	-500	5	-1.48	1327123100	39703	20.20	33750	34100	33050	44000	23700	33850	33426.27	21.03	0	-5612	35516	34682	34066	33232	32616	34375	32925	79	10150	500	25040	50	1	15881755	5297	-25.89	2.63	12	0.25	-1288.00	12686.00	35950	20230622	-7.23	17900	20221013	86.31	35950	-7.23	20230622	18500	80.27	20230103	35950	-7.23	20230622	17900	86.31	20221013	2.36	N	039840	500	79 억	3339883	N	N	0	N	N
144	20230706	100412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33250	-600	5	-1.77	829132150	24730	12.58	33750	34100	33200	44000	23700	33850	33527.38	21.03	0	-4911	35516	34682	34066	33232	32616	34375	32925	79	10150	500	25040	50	1	15881755	5281	-25.82	2.62	12	0.16	-1288.00	12686.00	35950	20230622	-7.51	17900	20221013	85.75	35950	-7.51	20230622	18500	79.73	20230103	35950	-7.51	20230622	17900	85.75	20221013	2.36	N	039840	500	79 억	3339883	N	N	0	N	N
145	20230706	090412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33800	-50	5	-0.15	100974550	2992	1.52	33750	33850	33650	44000	23700	33850	33748.18	21.03	0	-445	35516	34682	34066	33232	32616	34375	32925	79	10150	500	25040	50	1	15881755	5368	-26.24	2.66	12	0.02	-1288.00	12686.00	35950	20230622	-5.98	17900	20221013	88.83	35950	-5.98	20230622	18500	82.70	20230103	35950	-5.98	20230622	17900	88.83	20221013	2.36	N	039840	500	79 억	3339883	N	N	0	N	N
146	20230705	160410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33850	50	2	0.15	6706765500	196290	229.98	34100	34900	33450	43900	23700	33800	34167.90	21.07	0	-7848	34533	34166	33483	33116	32433	34350	33300	79	10100	500	25010	50	1	15881755	5376	-26.28	2.67	12	1.24	-1288.00	12686.00	35950	20230622	-5.84	17900	20221013	89.11	35950	-5.84	20230622	18500	82.97	20230103	35950	-5.84	20230622	17900	89.11	20221013	2.34	N	039840	500	79 억	3346751	N	N	35	N	N
147	20230705	150410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33750	-50	5	-0.15	6503008550	190265	222.92	34100	34900	33450	43900	23700	33800	34178.69	21.07	0	-6989	34533	34166	33483	33116	32433	34350	33300	79	10100	500	25010	50	1	15881755	5360	-26.20	2.66	12	1.20	-1288.00	12686.00	35950	20230622	-6.12	17900	20221013	88.55	35950	-6.12	20230622	18500	82.43	20230103	35950	-6.12	20230622	17900	88.55	20221013	2.34	N	039840	500	79 억	3346751	N	N	35	N	N
148	20230705	140405	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33850	50	2	0.15	5933366700	173407	203.17	34100	34900	33450	43900	23700	33800	34216.42	21.07	0	-4281	34533	34166	33483	33116	32433	34350	33300	79	10100	500	25010	50	1	15881755	5376	-26.28	2.67	12	1.09	-1288.00	12686.00	35950	20230622	-5.84	17900	20221013	89.11	35950	-5.84	20230622	18500	82.97	20230103	35950	-5.84	20230622	17900	89.11	20221013	2.34	N	039840	500	79 억	3346751	N	N	35	N	N
149	20230705	130406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33950	150	2	0.44	5391905550	157465	184.49	34100	34900	33450	43900	23700	33800	34241.93	21.07	0	-2495	34533	34166	33483	33116	32433	34350	33300	79	10100	500	25010	50	1	15881755	5392	-26.36	2.68	12	0.99	-1288.00	12686.00	35950	20230622	-5.56	17900	20221013	89.66	35950	-5.56	20230622	18500	83.51	20230103	35950	-5.56	20230622	17900	89.66	20221013	2.34	N	039840	500	79 억	3346751	N	N	35	N	N
150	20230705	120406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33900	100	2	0.30	4953206050	144520	169.32	34100	34900	33450	43900	23700	33800	34273.50	21.07	0	-2054	34533	34166	33483	33116	32433	34350	33300	79	10100	500	25010	50	1	15881755	5384	-26.32	2.67	12	0.91	-1288.00	12686.00	35950	20230622	-5.70	17900	20221013	89.39	35950	-5.70	20230622	18500	83.24	20230103	35950	-5.70	20230622	17900	89.39	20221013	2.34	N	039840	500	79 억	3346751	N	N	35	N	N
151	20230705	110409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34000	200	2	0.59	4425548350	128920	151.05	34100	34900	33450	43900	23700	33800	34327.86	21.07	0	2665	34533	34166	33483	33116	32433	34350	33300	79	10100	500	25010	50	1	15881755	5400	-26.40	2.68	12	0.81	-1288.00	12686.00	35950	20230622	-5.42	17900	20221013	89.94	35950	-5.42	20230622	18500	83.78	20230103	35950	-5.42	20230622	17900	89.94	20221013	2.34	N	039840	500	79 억	3346751	N	N	35	N	N
152	20230705	100408	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34800	1000	2	2.96	3001186600	87398	102.40	34100	34900	33450	43900	23700	33800	34339.31	21.07	0	11615	34533	34166	33483	33116	32433	34350	33300	79	10100	500	25010	50	1	15881755	5527	-27.02	2.74	12	0.55	-1288.00	12686.00	35950	20230622	-3.20	17900	20221013	94.41	35950	-3.20	20230622	18500	88.11	20230103	35950	-3.20	20230622	17900	94.41	20221013	2.34	N	039840	500	79 억	3346751	N	N	35	N	N
153	20230705	090407	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33800	0	3	0.00	163821250	4824	5.65	34100	34100	33650	43900	23700	33800	33959.63	21.07	0	-2251	34533	34166	33483	33116	32433	34350	33300	79	10100	500	25010	50	1	15881755	5368	-26.24	2.66	12	0.03	-1288.00	12686.00	35950	20230622	-5.98	17900	20221013	88.83	35950	-5.98	20230622	18500	82.70	20230103	35950	-5.98	20230622	17900	88.83	20221013	2.34	N	039840	500	79 억	3346751	N	N	35	N	N
154	20230704	160406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33800	50	2	0.15	2836287150	85100	60.05	33700	33850	32800	43850	23650	33750	33328.52	20.94	0	18025	34983	34366	33883	33266	32783	34125	33025	79	10100	500	24970	50	1	15881755	5368	-26.24	2.66	12	0.54	-1288.00	12686.00	35950	20230622	-5.98	17900	20221013	88.83	35950	-5.98	20230622	18500	82.70	20230103	35950	-5.98	20230622	17900	88.83	20221013	2.27	N	039840	500	79 억	3325718	N	N	35	N	N
155	20230704	150402	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33550	-200	5	-0.59	2528109650	75959	53.60	33700	33700	32800	43850	23650	33750	33282.31	20.94	0	17206	34983	34366	33883	33266	32783	34125	33025	79	10100	500	24970	50	1	15881755	5328	-26.05	2.64	12	0.48	-1288.00	12686.00	35950	20230622	-6.68	17900	20221013	87.43	35950	-6.68	20230622	18500	81.35	20230103	35950	-6.68	20230622	17900	87.43	20221013	2.27	N	039840	500	79 억	3325718	N	N	91	N	N
156	20230704	140406	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33650	-100	5	-0.30	2276307650	68463	48.31	33700	33700	32800	43850	23650	33750	33248.43	20.94	0	15673	34983	34366	33883	33266	32783	34125	33025	79	10100	500	24970	50	1	15881755	5344	-26.13	2.65	12	0.43	-1288.00	12686.00	35950	20230622	-6.40	17900	20221013	87.99	35950	-6.40	20230622	18500	81.89	20230103	35950	-6.40	20230622	17900	87.99	20221013	2.27	N	039840	500	79 억	3325718	N	N	91	N	N
157	20230704	130400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33500	-250	5	-0.74	2122152200	63864	45.06	33700	33700	32800	43850	23650	33750	33228.91	20.94	0	13255	34983	34366	33883	33266	32783	34125	33025	79	10100	500	24970	50	1	15881755	5320	-26.01	2.64	12	0.40	-1288.00	12686.00	35950	20230622	-6.82	17900	20221013	87.15	35950	-6.82	20230622	18500	81.08	20230103	35950	-6.82	20230622	17900	87.15	20221013	2.27	N	039840	500	79 억	3325718	N	N	91	N	N
158	20230704	120403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33550	-200	5	-0.59	1892975850	57030	40.24	33700	33700	32800	43850	23650	33750	33192.24	20.94	0	10325	34983	34366	33883	33266	32783	34125	33025	79	10100	500	24970	50	1	15881755	5328	-26.05	2.64	12	0.36	-1288.00	12686.00	35950	20230622	-6.68	17900	20221013	87.43	35950	-6.68	20230622	18500	81.35	20230103	35950	-6.68	20230622	17900	87.43	20221013	2.27	N	039840	500	79 억	3325718	N	N	91	N	N
159	20230704	110359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33450	-300	5	-0.89	1581646250	47756	33.70	33700	33700	32800	43850	23650	33750	33118.79	20.94	0	8051	34983	34366	33883	33266	32783	34125	33025	79	10100	500	24970	50	1	15881755	5312	-25.97	2.64	12	0.30	-1288.00	12686.00	35950	20230622	-6.95	17900	20221013	86.87	35950	-6.95	20230622	18500	80.81	20230103	35950	-6.95	20230622	17900	86.87	20221013	2.27	N	039840	500	79 억	3325718	N	N	91	N	N
160	20230704	100358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	-650	5	-1.93	1185679600	35864	25.31	33700	33700	32800	43850	23650	33750	33059.67	20.94	0	3261	34983	34366	33883	33266	32783	34125	33025	79	10100	500	24970	50	1	15881755	5257	-25.70	2.61	12	0.23	-1288.00	12686.00	35950	20230622	-7.93	17900	20221013	84.92	35950	-7.93	20230622	18500	78.92	20230103	35950	-7.93	20230622	17900	84.92	20221013	2.27	N	039840	500	79 억	3325718	N	N	91	N	N
161	20230704	090400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33250	-500	5	-1.48	82330900	2459	1.74	33700	33700	33250	43850	23650	33750	33477.02	20.94	0	-758	34983	34366	33883	33266	32783	34125	33025	79	10100	500	24970	50	1	15881755	5281	-25.82	2.62	12	0.02	-1288.00	12686.00	35950	20230622	-7.51	17900	20221013	85.75	35950	-7.51	20230622	18500	79.73	20230103	35950	-7.51	20230622	17900	85.75	20221013	2.27	N	039840	500	79 억	3325718	N	N	91	N	N
162	20230703	160356	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33750	-200	5	-0.59	4777311750	141428	119.36	34450	34500	33400	44100	23800	33950	33779.11	21.08	0	-29175	35183	34566	33683	33066	32183	34125	32625	79	10150	500	25120	50	1	15881755	5360	-26.20	2.66	12	0.89	-1288.00	12686.00	35950	20230622	-6.12	17900	20221013	88.55	35950	-6.12	20230622	18500	82.43	20230103	35950	-6.12	20230622	17900	88.55	20221013	2.32	N	039840	500	79 억	3347944	N	N	91	N	N
163	20230703	150359	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33500	-450	5	-1.33	4505403900	133346	112.54	34450	34500	33400	44100	23800	33950	33787.32	21.08	0	-27966	35183	34566	33683	33066	32183	34125	32625	79	10150	500	25120	50	1	15881755	5320	-26.01	2.64	12	0.84	-1288.00	12686.00	35950	20230622	-6.82	17900	20221013	87.15	35950	-6.82	20230622	18500	81.08	20230103	35950	-6.82	20230622	17900	87.15	20221013	2.32	N	039840	500	79 억	3347944	N	N	51	N	N
164	20230703	140358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33500	-450	5	-1.33	3815860250	112776	95.18	34450	34500	33400	44100	23800	33950	33835.75	21.08	0	-24241	35183	34566	33683	33066	32183	34125	32625	79	10150	500	25120	50	1	15881755	5320	-26.01	2.64	12	0.71	-1288.00	12686.00	35950	20230622	-6.82	17900	20221013	87.15	35950	-6.82	20230622	18500	81.08	20230103	35950	-6.82	20230622	17900	87.15	20221013	2.32	N	039840	500	79 억	3347944	N	N	51	N	N
165	20230703	130357	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33700	-250	5	-0.74	3111939700	91793	77.47	34450	34500	33400	44100	23800	33950	33901.71	21.08	0	-19155	35183	34566	33683	33066	32183	34125	32625	79	10150	500	25120	50	1	15881755	5352	-26.16	2.66	12	0.58	-1288.00	12686.00	35950	20230622	-6.26	17900	20221013	88.27	35950	-6.26	20230622	18500	82.16	20230103	35950	-6.26	20230622	17900	88.27	20221013	2.32	N	039840	500	79 억	3347944	N	N	51	N	N
166	20230703	120358	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33700	-250	5	-0.74	2810497950	82846	69.92	34450	34500	33400	44100	23800	33950	33924.37	21.08	0	-14753	35183	34566	33683	33066	32183	34125	32625	79	10150	500	25120	50	1	15881755	5352	-26.16	2.66	12	0.52	-1288.00	12686.00	35950	20230622	-6.26	17900	20221013	88.27	35950	-6.26	20230622	18500	82.16	20230103	35950	-6.26	20230622	17900	88.27	20221013	2.32	N	039840	500	79 억	3347944	N	N	51	N	N
167	20230703	110357	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34000	50	2	0.15	2458790200	72450	61.15	34450	34500	33400	44100	23800	33950	33937.75	21.08	0	-9039	35183	34566	33683	33066	32183	34125	32625	79	10150	500	25120	50	1	15881755	5400	-26.40	2.68	12	0.46	-1288.00	12686.00	35950	20230622	-5.42	17900	20221013	89.94	35950	-5.42	20230622	18500	83.78	20230103	35950	-5.42	20230622	17900	89.94	20221013	2.32	N	039840	500	79 억	3347944	N	N	51	N	N
168	20230703	100350	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34050	100	2	0.29	1907901650	56273	47.49	34450	34500	33400	44100	23800	33950	33904.39	21.08	0	-6565	35183	34566	33683	33066	32183	34125	32625	79	10150	500	25120	50	1	15881755	5408	-26.44	2.68	12	0.35	-1288.00	12686.00	35950	20230622	-5.29	17900	20221013	90.22	35950	-5.29	20230622	18500	84.05	20230103	35950	-5.29	20230622	17900	90.22	20221013	2.32	N	039840	500	79 억	3347944	N	N	51	N	N
169	20230703	090352	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34000	50	2	0.15	414223900	12078	10.19	34450	34500	34000	44100	23800	33950	34295.74	21.08	0	-3099	35183	34566	33683	33066	32183	34125	32625	79	10150	500	25120	50	1	15881755	5400	-26.40	2.68	12	0.08	-1288.00	12686.00	35950	20230622	-5.42	17900	20221013	89.94	35950	-5.42	20230622	18500	83.78	20230103	35950	-5.42	20230622	17900	89.94	20221013	2.32	N	039840	500	79 억	3347944	N	N	51	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History