KissMeData/336570/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10910	-290	5	-2.59	11392763450	1039865	35.21	11250	11360	10500	14560	7840	11200	10955.92	6.92	0	-313883	12100	11650	11020	10570	9940	11875	10795	88	3360	100	8060	10	1	88173915	9620	71.78	16.81	12	1.18	152.00	649.00	11830	20230706	-7.78	2315	20220927	371.27	11830	-7.78	20230706	3900	179.74	20230111	11830	-7.78	20230706	2315	371.27	20220927	2.48	N	336570	100	88 억	6099434	N	N	205	N	N
3	20230731	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11040	-160	5	-1.43	11063637760	1009862	34.19	11250	11360	10500	14560	7840	11200	10955.49	6.92	0	-305454	12100	11650	11020	10570	9940	11875	10795	88	3360	100	8060	10	1	88173915	9734	72.63	17.01	12	1.15	152.00	649.00	11830	20230706	-6.68	2315	20220927	376.89	11830	-6.68	20230706	3900	183.08	20230111	11830	-6.68	20230706	2315	376.89	20220927	2.48	N	336570	100	88 억	6099434	N	N	519	N	N
4	20230731	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10890	-310	5	-2.77	9685396830	883724	29.92	11250	11360	10500	14560	7840	11200	10959.64	6.92	0	-268398	12100	11650	11020	10570	9940	11875	10795	88	3360	100	8060	10	1	88173915	9602	71.64	16.78	12	1.00	152.00	649.00	11830	20230706	-7.95	2315	20220927	370.41	11830	-7.95	20230706	3900	179.23	20230111	11830	-7.95	20230706	2315	370.41	20220927	2.48	N	336570	100	88 억	6099434	N	N	519	N	N
5	20230731	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10790	-410	5	-3.66	8852886110	806764	27.32	11250	11360	10500	14560	7840	11200	10973.21	6.92	0	-241487	12100	11650	11020	10570	9940	11875	10795	88	3360	100	8060	10	1	88173915	9514	70.99	16.63	12	0.91	152.00	649.00	11830	20230706	-8.79	2315	20220927	366.09	11830	-8.79	20230706	3900	176.67	20230111	11830	-8.79	20230706	2315	366.09	20220927	2.48	N	336570	100	88 억	6099434	N	N	519	N	N
6	20230731	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10840	-360	5	-3.21	8059430430	733350	24.83	11250	11360	10500	14560	7840	11200	10989.77	6.92	0	-213013	12100	11650	11020	10570	9940	11875	10795	88	3360	100	8060	10	1	88173915	9558	71.32	16.70	12	0.83	152.00	649.00	11830	20230706	-8.37	2315	20220927	368.25	11830	-8.37	20230706	3900	177.95	20230111	11830	-8.37	20230706	2315	368.25	20220927	2.48	N	336570	100	88 억	6099434	N	N	519	N	N
7	20230731	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10850	-350	5	-3.12	7378453950	670557	22.70	11250	11360	10500	14560	7840	11200	11003.35	6.92	0	-181501	12100	11650	11020	10570	9940	11875	10795	88	3360	100	8060	10	1	88173915	9567	71.38	16.72	12	0.76	152.00	649.00	11830	20230706	-8.28	2315	20220927	368.68	11830	-8.28	20230706	3900	178.21	20230111	11830	-8.28	20230706	2315	368.68	20220927	2.48	N	336570	100	88 억	6099434	N	N	519	N	N
8	20230731	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10840	-360	5	-3.21	5619017280	510270	17.28	11250	11360	10500	14560	7840	11200	11011.70	6.92	0	-152244	12100	11650	11020	10570	9940	11875	10795	88	3360	100	8060	10	1	88173915	9558	71.32	16.70	12	0.58	152.00	649.00	11830	20230706	-8.37	2315	20220927	368.25	11830	-8.37	20230706	3900	177.95	20230111	11830	-8.37	20230706	2315	368.25	20220927	2.48	N	336570	100	88 억	6099434	N	N	519	N	N
9	20230731	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11280	80	2	0.71	199666140	17748	0.60	11250	11280	11230	14560	7840	11200	11251.24	6.92	0	-21319	12100	11650	11020	10570	9940	11875	10795	88	3360	100	8060	10	1	88173915	9946	74.21	17.38	12	0.02	152.00	649.00	11830	20230706	-4.65	2315	20220927	387.26	11830	-4.65	20230706	3900	189.23	20230111	11830	-4.65	20230706	2315	387.26	20220927	2.48	N	336570	100	88 억	6099434	N	N	519	N	N
10	20230728	161144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11200	780	2	7.49	32726125920	2937957	229.62	10390	11470	10390	13540	7300	10420	11138.87	6.33	0	545239	11153	10786	10273	9906	9393	10970	10090	88	3120	100	7500	10	1	88173915	9875	73.68	17.26	12	3.33	152.00	649.00	11830	20230706	-5.33	2315	20220927	383.80	11830	-5.33	20230706	3900	187.18	20230111	11830	-5.33	20230706	2315	383.80	20220927	2.50	N	336570	100	88 억	5581714	N	N	519	N	N
11	20230728	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11120	700	2	6.72	31675863610	2843768	222.26	10390	11470	10390	13540	7300	10420	11138.70	6.33	0	516887	11153	10786	10273	9906	9393	10970	10090	88	3120	100	7500	10	1	88173915	9805	73.16	17.13	12	3.23	152.00	649.00	11830	20230706	-6.00	2315	20220927	380.35	11830	-6.00	20230706	3900	185.13	20230111	11830	-6.00	20230706	2315	380.35	20220927	2.50	N	336570	100	88 억	5581714	N	N	108	N	N
12	20230728	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11350	930	2	8.93	28012268290	2517087	196.73	10390	11470	10390	13540	7300	10420	11128.85	6.33	0	430077	11153	10786	10273	9906	9393	10970	10090	88	3120	100	7500	10	1	88173915	10008	74.67	17.49	12	2.85	152.00	649.00	11830	20230706	-4.06	2315	20220927	390.28	11830	-4.06	20230706	3900	191.03	20230111	11830	-4.06	20230706	2315	390.28	20220927	2.50	N	336570	100	88 억	5581714	N	N	108	N	N
13	20230728	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11370	950	2	9.12	25415955310	2288192	178.84	10390	11470	10390	13540	7300	10420	11107.45	6.33	0	363047	11153	10786	10273	9906	9393	10970	10090	88	3120	100	7500	10	1	88173915	10025	74.80	17.52	12	2.60	152.00	649.00	11830	20230706	-3.89	2315	20220927	391.14	11830	-3.89	20230706	3900	191.54	20230111	11830	-3.89	20230706	2315	391.14	20220927	2.50	N	336570	100	88 억	5581714	N	N	108	N	N
14	20230728	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11120	700	2	6.72	22889028620	2063882	161.31	10390	11470	10390	13540	7300	10420	11090.29	6.33	0	296088	11153	10786	10273	9906	9393	10970	10090	88	3120	100	7500	10	1	88173915	9805	73.16	17.13	12	2.34	152.00	649.00	11830	20230706	-6.00	2315	20220927	380.35	11830	-6.00	20230706	3900	185.13	20230111	11830	-6.00	20230706	2315	380.35	20220927	2.50	N	336570	100	88 억	5581714	N	N	108	N	N
15	20230728	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11160	740	2	7.10	21749186820	1961113	153.27	10390	11470	10390	13540	7300	10420	11090.24	6.33	0	296938	11153	10786	10273	9906	9393	10970	10090	88	3120	100	7500	10	1	88173915	9840	73.42	17.20	12	2.22	152.00	649.00	11830	20230706	-5.66	2315	20220927	382.07	11830	-5.66	20230706	3900	186.15	20230111	11830	-5.66	20230706	2315	382.07	20220927	2.50	N	336570	100	88 억	5581714	N	N	108	N	N
16	20230728	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11410	990	2	9.50	14697973270	1334282	104.28	10390	11420	10390	13540	7300	10420	11015.66	6.33	0	277173	11153	10786	10273	9906	9393	10970	10090	88	3120	100	7500	10	1	88173915	10061	75.07	17.58	12	1.51	152.00	649.00	11830	20230706	-3.55	2315	20220927	392.87	11830	-3.55	20230706	3900	192.56	20230111	11830	-3.55	20230706	2315	392.87	20220927	2.50	N	336570	100	88 억	5581714	N	N	108	N	N
17	20230728	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10590	170	2	1.63	856880550	81212	6.35	10390	10670	10390	13540	7300	10420	10551.21	6.33	0	5173	11153	10786	10273	9906	9393	10970	10090	88	3120	100	7500	10	1	88173915	9338	69.67	16.32	12	0.09	152.00	649.00	11830	20230706	-10.48	2315	20220927	357.45	11830	-10.48	20230706	3900	171.54	20230111	11830	-10.48	20230706	2315	357.45	20220927	2.50	N	336570	100	88 억	5581714	N	N	108	N	N
18	20230727	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10420	610	2	6.22	13275373850	1275134	100.81	9770	10640	9760	12750	6870	9810	10410.89	6.12	66917	192025	10676	10242	9966	9532	9256	10105	9395	88	2940	100	7060	10	1	88173915	9188	68.55	16.06	12	1.45	152.00	649.00	11830	20230706	-11.92	2315	20220927	350.11	11830	-11.92	20230706	3900	167.18	20230111	11830	-11.92	20230706	2315	350.11	20220927	2.49	N	336570	100	88 억	5395717	N	N	108	N	N
19	20230727	151139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10380	570	2	5.81	12870872920	1236327	97.74	9770	10640	9760	12750	6870	9810	10410.57	6.12	66917	190677	10676	10242	9966	9532	9256	10105	9395	88	2940	100	7060	10	1	88173915	9152	68.29	15.99	12	1.40	152.00	649.00	11830	20230706	-12.26	2315	20220927	348.38	11830	-12.26	20230706	3900	166.15	20230111	11830	-12.26	20230706	2315	348.38	20220927	2.49	N	336570	100	88 억	5395717	N	N	76	N	N
20	20230727	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10470	660	2	6.73	11175350790	1074275	84.93	9770	10640	9760	12750	6870	9810	10402.69	6.12	66917	235046	10676	10242	9966	9532	9256	10105	9395	88	2940	100	7060	10	1	88173915	9232	68.88	16.13	12	1.22	152.00	649.00	11830	20230706	-11.50	2315	20220927	352.27	11830	-11.50	20230706	3900	168.46	20230111	11830	-11.50	20230706	2315	352.27	20220927	2.49	N	336570	100	88 억	5395717	N	N	76	N	N
21	20230727	131131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10410	600	2	6.12	9124788660	879963	69.57	9770	10600	9760	12750	6870	9810	10369.51	6.12	66917	243670	10676	10242	9966	9532	9256	10105	9395	88	2940	100	7060	10	1	88173915	9179	68.49	16.04	12	1.00	152.00	649.00	11830	20230706	-12.00	2315	20220927	349.68	11830	-12.00	20230706	3900	166.92	20230111	11830	-12.00	20230706	2315	349.68	20220927	2.49	N	336570	100	88 억	5395717	N	N	76	N	N
22	20230727	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10480	670	2	6.83	8292547000	799747	63.23	9770	10600	9760	12750	6870	9810	10368.96	6.12	66917	244007	10676	10242	9966	9532	9256	10105	9395	88	2940	100	7060	10	1	88173915	9241	68.95	16.15	12	0.91	152.00	649.00	11830	20230706	-11.41	2315	20220927	352.70	11830	-11.41	20230706	3900	168.72	20230111	11830	-11.41	20230706	2315	352.70	20220927	2.49	N	336570	100	88 억	5395717	N	N	76	N	N
23	20230727	111137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10490	680	2	6.93	6159332810	597390	47.23	9770	10500	9760	12750	6870	9810	10310.40	6.12	66917	191612	10676	10242	9966	9532	9256	10105	9395	88	2940	100	7060	10	1	88173915	9249	69.01	16.16	12	0.68	152.00	649.00	11830	20230706	-11.33	2315	20220927	353.13	11830	-11.33	20230706	3900	168.97	20230111	11830	-11.33	20230706	2315	353.13	20220927	2.49	N	336570	100	88 억	5395717	N	N	76	N	N
24	20230727	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10400	590	2	6.01	4273885660	417117	32.98	9770	10440	9760	12750	6870	9810	10246.25	6.12	66917	118860	10676	10242	9966	9532	9256	10105	9395	88	2940	100	7060	10	1	88173915	9170	68.42	16.02	12	0.47	152.00	649.00	11830	20230706	-12.09	2315	20220927	349.24	11830	-12.09	20230706	3900	166.67	20230111	11830	-12.09	20230706	2315	349.24	20220927	2.49	N	336570	100	88 억	5395717	N	N	76	N	N
25	20230727	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10150	340	2	3.47	980397340	97626	7.72	9770	10220	9760	12750	6870	9810	10042.38	6.12	66917	3988	10676	10242	9966	9532	9256	10105	9395	88	2940	100	7060	10	1	88173915	8950	66.78	15.64	12	0.11	152.00	649.00	11830	20230706	-14.20	2315	20220927	338.44	11830	-14.20	20230706	3900	160.26	20230111	11830	-14.20	20230706	2315	338.44	20220927	2.49	N	336570	100	88 억	5395717	N	N	76	N	N
26	20230726	161131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9810	-460	5	-4.48	12611182230	1260830	150.65	10270	10400	9690	13350	7190	10270	10002.47	6.04	0	-17327	11056	10662	10426	10032	9796	10545	9915	88	3080	100	7390	10	1	88173915	8650	64.54	15.12	12	1.43	152.00	649.00	11830	20230706	-17.08	2315	20220927	323.76	11830	-17.08	20230706	3900	151.54	20230111	11830	-17.08	20230706	2315	323.76	20220927	2.45	N	336570	100	88 억	5328800	N	N	76	N	N
27	20230726	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9790	-480	5	-4.67	12148616260	1213765	145.03	10270	10400	9690	13350	7190	10270	10009.03	6.04	0	-12972	11056	10662	10426	10032	9796	10545	9915	88	3080	100	7390	10	1	88173915	8632	64.41	15.08	12	1.38	152.00	649.00	11830	20230706	-17.24	2315	20220927	322.89	11830	-17.24	20230706	3900	151.03	20230111	11830	-17.24	20230706	2315	322.89	20220927	2.45	N	336570	100	88 억	5328800	N	N	0	N	N
28	20230726	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9780	-490	5	-4.77	10140273540	1008571	120.51	10270	10400	9750	13350	7190	10270	10054.10	6.04	0	-25732	11056	10662	10426	10032	9796	10545	9915	88	3080	100	7390	10	1	88173915	8623	64.34	15.07	12	1.14	152.00	649.00	11830	20230706	-17.33	2315	20220927	322.46	11830	-17.33	20230706	3900	150.77	20230111	11830	-17.33	20230706	2315	322.46	20220927	2.45	N	336570	100	88 억	5328800	N	N	0	N	N
29	20230726	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9900	-370	5	-3.60	7898865630	781062	93.33	10270	10400	9840	13350	7190	10270	10112.98	6.04	0	-17863	11056	10662	10426	10032	9796	10545	9915	88	3080	100	7390	10	1	88173915	8729	65.13	15.25	12	0.89	152.00	649.00	11830	20230706	-16.31	2315	20220927	327.65	11830	-16.31	20230706	3900	153.85	20230111	11830	-16.31	20230706	2315	327.65	20220927	2.45	N	336570	100	88 억	5328800	N	N	0	N	N
30	20230726	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9980	-290	5	-2.82	6202134970	609980	72.88	10270	10400	9970	13350	7190	10270	10167.77	6.04	0	-36428	11056	10662	10426	10032	9796	10545	9915	88	3080	100	7390	10	1	88173915	8800	65.66	15.38	12	0.69	152.00	649.00	11830	20230706	-15.64	2315	20220927	331.10	11830	-15.64	20230706	3900	155.90	20230111	11830	-15.64	20230706	2315	331.10	20220927	2.45	N	336570	100	88 억	5328800	N	N	0	N	N
31	20230726	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10130	-140	5	-1.36	4552909200	445653	53.25	10270	10400	10090	13350	7190	10270	10216.26	6.04	0	8345	11056	10662	10426	10032	9796	10545	9915	88	3080	100	7390	10	1	88173915	8932	66.64	15.61	12	0.51	152.00	649.00	11830	20230706	-14.37	2315	20220927	337.58	11830	-14.37	20230706	3900	159.74	20230111	11830	-14.37	20230706	2315	337.58	20220927	2.45	N	336570	100	88 억	5328800	N	N	0	N	N
32	20230726	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10380	110	2	1.07	2441400510	238754	28.53	10270	10400	10110	13350	7190	10270	10225.59	6.04	0	22623	11056	10662	10426	10032	9796	10545	9915	88	3080	100	7390	10	1	88173915	9152	68.29	15.99	12	0.27	152.00	649.00	11830	20230706	-12.26	2315	20220927	348.38	11830	-12.26	20230706	3900	166.15	20230111	11830	-12.26	20230706	2315	348.38	20220927	2.45	N	336570	100	88 억	5328800	N	N	0	N	N
33	20230726	091125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10200	-70	5	-0.68	682102990	66915	8.00	10270	10330	10110	13350	7190	10270	10193.57	6.04	0	11256	11056	10662	10426	10032	9796	10545	9915	88	3080	100	7390	10	1	88173915	8994	67.11	15.72	12	0.08	152.00	649.00	11830	20230706	-13.78	2315	20220927	340.60	11830	-13.78	20230706	3900	161.54	20230111	11830	-13.78	20230706	2315	340.60	20220927	2.45	N	336570	100	88 억	5328800	N	N	0	N	N
34	20230725	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10270	-170	5	-1.63	8694099530	832366	50.38	10550	10820	10190	13570	7310	10440	10445.56	6.16	0	-139915	11240	10840	10600	10200	9960	10720	10080	88	3130	100	7510	10	1	88173915	9055	67.57	15.82	12	0.94	152.00	649.00	11830	20230706	-13.19	2315	20220927	343.63	11830	-13.19	20230706	3900	163.33	20230111	11830	-13.19	20230706	2315	343.63	20220927	2.46	N	336570	100	88 억	5428753	N	N	0	N	N
35	20230725	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10290	-150	5	-1.44	8455956530	809210	48.98	10550	10820	10190	13570	7310	10440	10449.64	6.16	0	-137887	11240	10840	10600	10200	9960	10720	10080	88	3130	100	7510	10	1	88173915	9073	67.70	15.86	12	0.92	152.00	649.00	11830	20230706	-13.02	2315	20220927	344.49	11830	-13.02	20230706	3900	163.85	20230111	11830	-13.02	20230706	2315	344.49	20220927	2.46	N	336570	100	88 억	5428753	N	N	0	N	N
36	20230725	141108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10340	-100	5	-0.96	6908817000	658856	39.88	10550	10820	10320	13570	7310	10440	10486.08	6.16	0	-113150	11240	10840	10600	10200	9960	10720	10080	88	3130	100	7510	10	1	88173915	9117	68.03	15.93	12	0.75	152.00	649.00	11830	20230706	-12.60	2315	20220927	346.65	11830	-12.60	20230706	3900	165.13	20230111	11830	-12.60	20230706	2315	346.65	20220927	2.46	N	336570	100	88 억	5428753	N	N	0	N	N
37	20230725	131119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10400	-40	5	-0.38	6294908190	599582	36.29	10550	10820	10320	13570	7310	10440	10498.83	6.16	0	-95321	11240	10840	10600	10200	9960	10720	10080	88	3130	100	7510	10	1	88173915	9170	68.42	16.02	12	0.68	152.00	649.00	11830	20230706	-12.09	2315	20220927	349.24	11830	-12.09	20230706	3900	166.67	20230111	11830	-12.09	20230706	2315	349.24	20220927	2.46	N	336570	100	88 억	5428753	N	N	0	N	N
38	20230725	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10340	-100	5	-0.96	5718808270	544133	32.93	10550	10820	10320	13570	7310	10440	10509.95	6.16	0	-80697	11240	10840	10600	10200	9960	10720	10080	88	3130	100	7510	10	1	88173915	9117	68.03	15.93	12	0.62	152.00	649.00	11830	20230706	-12.60	2315	20220927	346.65	11830	-12.60	20230706	3900	165.13	20230111	11830	-12.60	20230706	2315	346.65	20220927	2.46	N	336570	100	88 억	5428753	N	N	0	N	N
39	20230725	111116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10440	0	3	0.00	4385011490	415562	25.15	10550	10820	10320	13570	7310	10440	10552.00	6.16	0	-27110	11240	10840	10600	10200	9960	10720	10080	88	3130	100	7510	10	1	88173915	9205	68.68	16.09	12	0.47	152.00	649.00	11830	20230706	-11.75	2315	20220927	350.97	11830	-11.75	20230706	3900	167.69	20230111	11830	-11.75	20230706	2315	350.97	20220927	2.46	N	336570	100	88 억	5428753	N	N	0	N	N
40	20230725	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10710	270	2	2.59	2790840180	264620	16.02	10550	10820	10320	13570	7310	10440	10546.60	6.16	0	-6000	11240	10840	10600	10200	9960	10720	10080	88	3130	100	7510	10	1	88173915	9443	70.46	16.50	12	0.30	152.00	649.00	11830	20230706	-9.47	2315	20220927	362.63	11830	-9.47	20230706	3900	174.62	20230111	11830	-9.47	20230706	2315	362.63	20220927	2.46	N	336570	100	88 억	5428753	N	N	0	N	N
41	20230725	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10400	-40	5	-0.38	780700850	74769	4.53	10550	10550	10320	13570	7310	10440	10441.50	6.16	0	-27222	11240	10840	10600	10200	9960	10720	10080	88	3130	100	7510	10	1	88173915	9170	68.42	16.02	12	0.08	152.00	649.00	11830	20230706	-12.09	2315	20220927	349.24	11830	-12.09	20230706	3900	166.67	20230111	11830	-12.09	20230706	2315	349.24	20220927	2.46	N	336570	100	88 억	5428753	N	N	0	N	N
42	20230724	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10440	-40	5	-0.38	17588693390	1644399	263.82	10590	11000	10360	13620	7340	10480	10696.70	6.13	0	24269	10833	10656	10483	10306	10133	10745	10395	88	3140	100	7540	10	1	88173915	9205	68.68	16.09	12	1.86	152.00	649.00	11830	20230706	-11.75	2315	20220927	350.97	11830	-11.75	20230706	3900	167.69	20230111	11830	-11.75	20230706	2315	350.97	20220927	2.52	N	336570	100	88 억	5404529	N	N	0	N	N
43	20230724	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10490	10	2	0.10	17241008310	1611155	258.48	10590	11000	10360	13620	7340	10480	10701.55	6.13	0	20460	10833	10656	10483	10306	10133	10745	10395	88	3140	100	7540	10	1	88173915	9249	69.01	16.16	12	1.83	152.00	649.00	11830	20230706	-11.33	2315	20220927	353.13	11830	-11.33	20230706	3900	168.97	20230111	11830	-11.33	20230706	2315	353.13	20220927	2.52	N	336570	100	88 억	5404529	N	N	0	N	N
44	20230724	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10480	0	3	0.00	16193424670	1511354	242.47	10590	11000	10360	13620	7340	10480	10715.11	6.13	0	41426	10833	10656	10483	10306	10133	10745	10395	88	3140	100	7540	10	1	88173915	9241	68.95	16.15	12	1.71	152.00	649.00	11830	20230706	-11.41	2315	20220927	352.70	11830	-11.41	20230706	3900	168.72	20230111	11830	-11.41	20230706	2315	352.70	20220927	2.52	N	336570	100	88 억	5404529	N	N	0	N	N
45	20230724	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10460	-20	5	-0.19	14810167970	1378951	221.23	10590	11000	10360	13620	7340	10480	10740.89	6.13	0	90341	10833	10656	10483	10306	10133	10745	10395	88	3140	100	7540	10	1	88173915	9223	68.82	16.12	12	1.56	152.00	649.00	11830	20230706	-11.58	2315	20220927	351.84	11830	-11.58	20230706	3900	168.21	20230111	11830	-11.58	20230706	2315	351.84	20220927	2.52	N	336570	100	88 억	5404529	N	N	0	N	N
46	20230724	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10540	60	2	0.57	12948465220	1200746	192.64	10590	11000	10440	13620	7340	10480	10784.66	6.13	0	166377	10833	10656	10483	10306	10133	10745	10395	88	3140	100	7540	10	1	88173915	9294	69.34	16.24	12	1.36	152.00	649.00	11830	20230706	-10.90	2315	20220927	355.29	11830	-10.90	20230706	3900	170.26	20230111	11830	-10.90	20230706	2315	355.29	20220927	2.52	N	336570	100	88 억	5404529	N	N	0	N	N
47	20230724	111116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10870	390	2	3.72	9815993770	906174	145.38	10590	11000	10530	13620	7340	10480	10833.84	6.13	0	199941	10833	10656	10483	10306	10133	10745	10395	88	3140	100	7540	10	1	88173915	9585	71.51	16.75	12	1.03	152.00	649.00	11830	20230706	-8.11	2315	20220927	369.55	11830	-8.11	20230706	3900	178.72	20230111	11830	-8.11	20230706	2315	369.55	20220927	2.52	N	336570	100	88 억	5404529	N	N	0	N	N
48	20230724	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10940	460	2	4.39	7542818440	697763	111.94	10590	11000	10530	13620	7340	10480	10811.82	6.13	0	204212	10833	10656	10483	10306	10133	10745	10395	88	3140	100	7540	10	1	88173915	9646	71.97	16.86	12	0.79	152.00	649.00	11830	20230706	-7.52	2315	20220927	372.57	11830	-7.52	20230706	3900	180.51	20230111	11830	-7.52	20230706	2315	372.57	20220927	2.52	N	336570	100	88 억	5404529	N	N	0	N	N
49	20230724	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10680	200	2	1.91	1340655790	125198	20.09	10590	10830	10530	13620	7340	10480	10715.49	6.13	0	-5730	10833	10656	10483	10306	10133	10745	10395	88	3140	100	7540	10	1	88173915	9417	70.26	16.46	12	0.14	152.00	649.00	11830	20230706	-9.72	2315	20220927	361.34	11830	-9.72	20230706	3900	173.85	20230111	11830	-9.72	20230706	2315	361.34	20220927	2.52	N	336570	100	88 억	5404529	N	N	0	N	N
50	20230721	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10480	-20	5	-0.19	6513549130	619710	71.93	10400	10660	10310	13650	7350	10500	10510.67	6.06	0	45986	10840	10670	10410	10240	9980	10755	10325	88	3150	100	7560	10	1	88173915	9241	68.95	16.15	12	0.70	152.00	649.00	11830	20230706	-11.41	2315	20220927	352.70	11830	-11.41	20230706	3900	168.72	20230111	11830	-11.41	20230706	2315	352.70	20220927	2.52	N	336570	100	88 억	5342384	N	N	385	N	N
51	20230721	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10480	-20	5	-0.19	6306563800	599965	69.64	10400	10660	10310	13650	7350	10500	10511.56	6.06	0	49697	10840	10670	10410	10240	9980	10755	10325	88	3150	100	7560	10	1	88173915	9241	68.95	16.15	12	0.68	152.00	649.00	11830	20230706	-11.41	2315	20220927	352.70	11830	-11.41	20230706	3900	168.72	20230111	11830	-11.41	20230706	2315	352.70	20220927	2.52	N	336570	100	88 억	5342384	N	N	385	N	N
52	20230721	141058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10550	50	2	0.48	5378117660	511469	59.37	10400	10660	10310	13650	7350	10500	10515.06	6.06	0	41441	10840	10670	10410	10240	9980	10755	10325	88	3150	100	7560	10	1	88173915	9302	69.41	16.26	12	0.58	152.00	649.00	11830	20230706	-10.82	2315	20220927	355.72	11830	-10.82	20230706	3900	170.51	20230111	11830	-10.82	20230706	2315	355.72	20220927	2.52	N	336570	100	88 억	5342384	N	N	385	N	N
53	20230721	131103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10600	100	2	0.95	4723930840	449593	52.18	10400	10660	10310	13650	7350	10500	10507.14	6.06	0	43652	10840	10670	10410	10240	9980	10755	10325	88	3150	100	7560	10	1	88173915	9346	69.74	16.33	12	0.51	152.00	649.00	11830	20230706	-10.40	2315	20220927	357.88	11830	-10.40	20230706	3900	171.79	20230111	11830	-10.40	20230706	2315	357.88	20220927	2.52	N	336570	100	88 억	5342384	N	N	385	N	N
54	20230721	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10510	10	2	0.10	3462755840	330400	38.35	10400	10660	10310	13650	7350	10500	10480.46	6.06	0	14318	10840	10670	10410	10240	9980	10755	10325	88	3150	100	7560	10	1	88173915	9267	69.14	16.19	12	0.37	152.00	649.00	11830	20230706	-11.16	2315	20220927	354.00	11830	-11.16	20230706	3900	169.49	20230111	11830	-11.16	20230706	2315	354.00	20220927	2.52	N	336570	100	88 억	5342384	N	N	385	N	N
55	20230721	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10420	-80	5	-0.76	2456714870	233898	27.15	10400	10660	10320	13650	7350	10500	10503.37	6.06	0	-4104	10840	10670	10410	10240	9980	10755	10325	88	3150	100	7560	10	1	88173915	9188	68.55	16.06	12	0.27	152.00	649.00	11830	20230706	-11.92	2315	20220927	350.11	11830	-11.92	20230706	3900	167.18	20230111	11830	-11.92	20230706	2315	350.11	20220927	2.52	N	336570	100	88 억	5342384	N	N	385	N	N
56	20230721	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10460	-40	5	-0.38	1743459010	165874	19.25	10400	10660	10320	13650	7350	10500	10510.78	6.06	0	2714	10840	10670	10410	10240	9980	10755	10325	88	3150	100	7560	10	1	88173915	9223	68.82	16.12	12	0.19	152.00	649.00	11830	20230706	-11.58	2315	20220927	351.84	11830	-11.58	20230706	3900	168.21	20230111	11830	-11.58	20230706	2315	351.84	20220927	2.52	N	336570	100	88 억	5342384	N	N	385	N	N
57	20230721	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10550	50	2	0.48	485026950	46316	5.38	10400	10660	10320	13650	7350	10500	10471.75	6.06	0	569	10840	10670	10410	10240	9980	10755	10325	88	3150	100	7560	10	1	88173915	9302	69.41	16.26	12	0.05	152.00	649.00	11830	20230706	-10.82	2315	20220927	355.72	11830	-10.82	20230706	3900	170.51	20230111	11830	-10.82	20230706	2315	355.72	20220927	2.52	N	336570	100	88 억	5342384	N	N	385	N	N
58	20230720	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10500	370	2	3.65	8928070430	858121	145.67	10200	10580	10150	13160	7100	10130	10403.62	5.97	0	40812	10536	10332	10156	9952	9776	10245	9865	88	3030	100	7290	10	1	88173915	9258	69.08	16.18	12	0.97	152.00	649.00	11830	20230706	-11.24	2315	20220927	353.56	11830	-11.24	20230706	3900	169.23	20230111	11830	-11.24	20230706	2315	353.56	20220927	2.52	N	336570	100	88 억	5265194	N	N	385	N	N
59	20230720	151056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10500	370	2	3.65	8533671000	820551	139.30	10200	10580	10150	13160	7100	10130	10399.93	5.97	0	47829	10536	10332	10156	9952	9776	10245	9865	88	3030	100	7290	10	1	88173915	9258	69.08	16.18	12	0.93	152.00	649.00	11830	20230706	-11.24	2315	20220927	353.56	11830	-11.24	20230706	3900	169.23	20230111	11830	-11.24	20230706	2315	353.56	20220927	2.52	N	336570	100	88 억	5265194	N	N	843	N	N
60	20230720	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10490	360	2	3.55	7695155220	740489	125.70	10200	10580	10150	13160	7100	10130	10391.99	5.97	0	58295	10536	10332	10156	9952	9776	10245	9865	88	3030	100	7290	10	1	88173915	9249	69.01	16.16	12	0.84	152.00	649.00	11830	20230706	-11.33	2315	20220927	353.13	11830	-11.33	20230706	3900	168.97	20230111	11830	-11.33	20230706	2315	353.13	20220927	2.52	N	336570	100	88 억	5265194	N	N	843	N	N
61	20230720	131057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10510	380	2	3.75	6202677990	598072	101.53	10200	10560	10150	13160	7100	10130	10371.12	5.97	0	22225	10536	10332	10156	9952	9776	10245	9865	88	3030	100	7290	10	1	88173915	9267	69.14	16.19	12	0.68	152.00	649.00	11830	20230706	-11.16	2315	20220927	354.00	11830	-11.16	20230706	3900	169.49	20230111	11830	-11.16	20230706	2315	354.00	20220927	2.52	N	336570	100	88 억	5265194	N	N	843	N	N
62	20230720	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10370	240	2	2.37	5032864740	486269	82.55	10200	10560	10150	13160	7100	10130	10349.96	5.97	0	-13721	10536	10332	10156	9952	9776	10245	9865	88	3030	100	7290	10	1	88173915	9144	68.22	15.98	12	0.55	152.00	649.00	11830	20230706	-12.34	2315	20220927	347.95	11830	-12.34	20230706	3900	165.90	20230111	11830	-12.34	20230706	2315	347.95	20220927	2.52	N	336570	100	88 억	5265194	N	N	843	N	N
63	20230720	111102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10290	160	2	1.58	4391506500	424119	72.00	10200	10560	10150	13160	7100	10130	10354.42	5.97	0	-21855	10536	10332	10156	9952	9776	10245	9865	88	3030	100	7290	10	1	88173915	9073	67.70	15.86	12	0.48	152.00	649.00	11830	20230706	-13.02	2315	20220927	344.49	11830	-13.02	20230706	3900	163.85	20230111	11830	-13.02	20230706	2315	344.49	20220927	2.52	N	336570	100	88 억	5265194	N	N	843	N	N
64	20230720	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10210	80	2	0.79	3497526660	337330	57.26	10200	10560	10150	13160	7100	10130	10368.26	5.97	0	-5293	10536	10332	10156	9952	9776	10245	9865	88	3030	100	7290	10	1	88173915	9003	67.17	15.73	12	0.38	152.00	649.00	11830	20230706	-13.69	2315	20220927	341.04	11830	-13.69	20230706	3900	161.79	20230111	11830	-13.69	20230706	2315	341.04	20220927	2.52	N	336570	100	88 억	5265194	N	N	843	N	N
65	20230720	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10320	190	2	1.88	931692440	89821	15.25	10200	10480	10150	13160	7100	10130	10372.77	5.97	0	-9106	10536	10332	10156	9952	9776	10245	9865	88	3030	100	7290	10	1	88173915	9100	67.89	15.90	12	0.10	152.00	649.00	11830	20230706	-12.76	2315	20220927	345.79	11830	-12.76	20230706	3900	164.62	20230111	11830	-12.76	20230706	2315	345.79	20220927	2.52	N	336570	100	88 억	5265194	N	N	843	N	N
66	20230719	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10130	-60	5	-0.59	5958198490	584806	87.87	10320	10360	9980	13240	7140	10190	10188.34	5.86	0	100923	10570	10380	10240	10050	9910	10310	9980	88	3050	100	7330	10	1	88173915	8932	66.64	15.61	12	0.66	152.00	649.00	11830	20230706	-14.37	2315	20220927	337.58	11830	-14.37	20230706	3900	159.74	20230111	11830	-14.37	20230706	2315	337.58	20220927	2.45	N	336570	100	88 억	5164465	N	N	843	N	N
67	20230719	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10160	-30	5	-0.29	5689336220	558319	83.89	10320	10360	9980	13240	7140	10190	10190.12	5.86	0	93776	10570	10380	10240	10050	9910	10310	9980	88	3050	100	7330	10	1	88173915	8958	66.84	15.65	12	0.63	152.00	649.00	11830	20230706	-14.12	2315	20220927	338.88	11830	-14.12	20230706	3900	160.51	20230111	11830	-14.12	20230706	2315	338.88	20220927	2.45	N	336570	100	88 억	5164465	N	N	241	N	N
68	20230719	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10150	-40	5	-0.39	4646843210	455336	68.41	10320	10360	9980	13240	7140	10190	10205.31	5.86	0	64822	10570	10380	10240	10050	9910	10310	9980	88	3050	100	7330	10	1	88173915	8950	66.78	15.64	12	0.52	152.00	649.00	11830	20230706	-14.20	2315	20220927	338.44	11830	-14.20	20230706	3900	160.26	20230111	11830	-14.20	20230706	2315	338.44	20220927	2.45	N	336570	100	88 억	5164465	N	N	241	N	N
69	20230719	131100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10250	60	2	0.59	4081465320	399820	60.07	10320	10360	9980	13240	7140	10190	10208.26	5.86	0	53629	10570	10380	10240	10050	9910	10310	9980	88	3050	100	7330	10	1	88173915	9038	67.43	15.79	12	0.45	152.00	649.00	11830	20230706	-13.36	2315	20220927	342.76	11830	-13.36	20230706	3900	162.82	20230111	11830	-13.36	20230706	2315	342.76	20220927	2.45	N	336570	100	88 억	5164465	N	N	241	N	N
70	20230719	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10300	110	2	1.08	3761283490	368687	55.39	10320	10360	9980	13240	7140	10190	10201.83	5.86	0	51692	10570	10380	10240	10050	9910	10310	9980	88	3050	100	7330	10	1	88173915	9082	67.76	15.87	12	0.42	152.00	649.00	11830	20230706	-12.93	2315	20220927	344.92	11830	-12.93	20230706	3900	164.10	20230111	11830	-12.93	20230706	2315	344.92	20220927	2.45	N	336570	100	88 억	5164465	N	N	241	N	N
71	20230719	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10220	30	2	0.29	2791308840	274320	41.22	10320	10360	9980	13240	7140	10190	10175.37	5.86	0	17960	10570	10380	10240	10050	9910	10310	9980	88	3050	100	7330	10	1	88173915	9011	67.24	15.75	12	0.31	152.00	649.00	11830	20230706	-13.61	2315	20220927	341.47	11830	-13.61	20230706	3900	162.05	20230111	11830	-13.61	20230706	2315	341.47	20220927	2.45	N	336570	100	88 억	5164465	N	N	241	N	N
72	20230719	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10250	60	2	0.59	2193292550	215983	32.45	10320	10360	9980	13240	7140	10190	10154.93	5.86	0	1884	10570	10380	10240	10050	9910	10310	9980	88	3050	100	7330	10	1	88173915	9038	67.43	15.79	12	0.24	152.00	649.00	11830	20230706	-13.36	2315	20220927	342.76	11830	-13.36	20230706	3900	162.82	20230111	11830	-13.36	20230706	2315	342.76	20220927	2.45	N	336570	100	88 억	5164465	N	N	241	N	N
73	20230719	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10040	-150	5	-1.47	383578000	37728	5.67	10320	10320	10030	13240	7140	10190	10166.93	5.86	0	-19437	10570	10380	10240	10050	9910	10310	9980	88	3050	100	7330	10	1	88173915	8853	66.05	15.47	12	0.04	152.00	649.00	11830	20230706	-15.13	2315	20220927	333.69	11830	-15.13	20230706	3900	157.44	20230111	11830	-15.13	20230706	2315	333.69	20220927	2.45	N	336570	100	88 억	5164465	N	N	241	N	N
74	20230718	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10190	-130	5	-1.26	6751681570	662078	50.81	10250	10430	10100	13410	7230	10320	10197.73	5.85	0	2275	11613	10966	10613	9966	9613	10790	9790	88	3090	100	7430	10	1	88173915	8985	67.04	15.70	12	0.75	152.00	649.00	11830	20230706	-13.86	2315	20220927	340.17	11830	-13.86	20230706	3900	161.28	20230111	11830	-13.86	20230706	2315	340.17	20220927	2.49	N	336570	100	88 억	5161406	N	N	241	N	N
75	20230718	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10150	-170	5	-1.65	6478899250	635257	48.75	10250	10430	10100	13410	7230	10320	10198.86	5.85	0	3736	11613	10966	10613	9966	9613	10790	9790	88	3090	100	7430	10	1	88173915	8950	66.78	15.64	12	0.72	152.00	649.00	11830	20230706	-14.20	2315	20220927	338.44	11830	-14.20	20230706	3900	160.26	20230111	11830	-14.20	20230706	2315	338.44	20220927	2.49	N	336570	100	88 억	5161406	N	N	380	N	N
76	20230718	141058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10220	-100	5	-0.97	5620834490	550958	42.28	10250	10430	10100	13410	7230	10320	10201.93	5.85	0	5140	11613	10966	10613	9966	9613	10790	9790	88	3090	100	7430	10	1	88173915	9011	67.24	15.75	12	0.62	152.00	649.00	11830	20230706	-13.61	2315	20220927	341.47	11830	-13.61	20230706	3900	162.05	20230111	11830	-13.61	20230706	2315	341.47	20220927	2.49	N	336570	100	88 억	5161406	N	N	380	N	N
77	20230718	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10160	-160	5	-1.55	4668809920	457559	35.11	10250	10430	10100	13410	7230	10320	10203.73	5.85	0	-13270	11613	10966	10613	9966	9613	10790	9790	88	3090	100	7430	10	1	88173915	8958	66.84	15.65	12	0.52	152.00	649.00	11830	20230706	-14.12	2315	20220927	338.88	11830	-14.12	20230706	3900	160.51	20230111	11830	-14.12	20230706	2315	338.88	20220927	2.49	N	336570	100	88 억	5161406	N	N	380	N	N
78	20230718	121110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10130	-190	5	-1.84	4213236740	412712	31.67	10250	10430	10100	13410	7230	10320	10208.66	5.85	0	-20248	11613	10966	10613	9966	9613	10790	9790	88	3090	100	7430	10	1	88173915	8932	66.64	15.61	12	0.47	152.00	649.00	11830	20230706	-14.37	2315	20220927	337.58	11830	-14.37	20230706	3900	159.74	20230111	11830	-14.37	20230706	2315	337.58	20220927	2.49	N	336570	100	88 억	5161406	N	N	380	N	N
79	20230718	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10200	-120	5	-1.16	3662879730	358393	27.50	10250	10430	10110	13410	7230	10320	10220.29	5.85	0	-7716	11613	10966	10613	9966	9613	10790	9790	88	3090	100	7430	10	1	88173915	8994	67.11	15.72	12	0.41	152.00	649.00	11830	20230706	-13.78	2315	20220927	340.60	11830	-13.78	20230706	3900	161.54	20230111	11830	-13.78	20230706	2315	340.60	20220927	2.49	N	336570	100	88 억	5161406	N	N	380	N	N
80	20230718	101059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	-180	5	-1.74	2338216030	229008	17.57	10250	10430	10110	13410	7230	10320	10210.19	5.85	0	-12361	11613	10966	10613	9966	9613	10790	9790	88	3090	100	7430	10	1	88173915	8941	66.71	15.62	12	0.26	152.00	649.00	11830	20230706	-14.29	2315	20220927	338.01	11830	-14.29	20230706	3900	160.00	20230111	11830	-14.29	20230706	2315	338.01	20220927	2.49	N	336570	100	88 억	5161406	N	N	380	N	N
81	20230718	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10320	0	3	0.00	455898200	44559	3.42	10250	10340	10140	13410	7230	10320	10231.34	5.85	0	-3497	11613	10966	10613	9966	9613	10790	9790	88	3090	100	7430	10	1	88173915	9100	67.89	15.90	12	0.05	152.00	649.00	11830	20230706	-12.76	2315	20220927	345.79	11830	-12.76	20230706	3900	164.62	20230111	11830	-12.76	20230706	2315	345.79	20220927	2.49	N	336570	100	88 억	5161406	N	N	380	N	N
82	20230717	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10320	-300	5	-2.82	13956811790	1298328	204.34	10800	11260	10260	13800	7440	10620	10751.70	5.92	0	-48390	11060	10840	10620	10400	10180	10840	10400	88	3180	100	7640	10	1	88173915	9100	67.89	15.90	12	1.47	152.00	649.00	11830	20230706	-12.76	2315	20220927	345.79	11830	-12.76	20230706	3900	164.62	20230111	11830	-12.76	20230706	2315	345.79	20220927	2.38	N	336570	100	88 억	5217189	N	N	380	N	N
83	20230717	151053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10340	-280	5	-2.64	13442094950	1248460	196.49	10800	11260	10260	13800	7440	10620	10766.94	5.92	0	-51046	11060	10840	10620	10400	10180	10840	10400	88	3180	100	7640	10	1	88173915	9117	68.03	15.93	12	1.42	152.00	649.00	11830	20230706	-12.60	2315	20220927	346.65	11830	-12.60	20230706	3900	165.13	20230111	11830	-12.60	20230706	2315	346.65	20220927	2.38	N	336570	100	88 억	5217189	N	N	9649	N	N
84	20230717	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10370	-250	5	-2.35	11899644080	1099551	173.06	10800	11260	10320	13800	7440	10620	10822.28	5.92	0	-32113	11060	10840	10620	10400	10180	10840	10400	88	3180	100	7640	10	1	88173915	9144	68.22	15.98	12	1.25	152.00	649.00	11830	20230706	-12.34	2315	20220927	347.95	11830	-12.34	20230706	3900	165.90	20230111	11830	-12.34	20230706	2315	347.95	20220927	2.38	N	336570	100	88 억	5217189	N	N	9649	N	N
85	20230717	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10490	-130	5	-1.22	10117181560	928429	146.12	10800	11260	10490	13800	7440	10620	10897.10	5.92	0	-6150	11060	10840	10620	10400	10180	10840	10400	88	3180	100	7640	10	1	88173915	9249	69.01	16.16	12	1.05	152.00	649.00	11830	20230706	-11.33	2315	20220927	353.13	11830	-11.33	20230706	3900	168.97	20230111	11830	-11.33	20230706	2315	353.13	20220927	2.38	N	336570	100	88 억	5217189	N	N	9649	N	N
86	20230717	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10710	90	2	0.85	8969064370	819972	129.05	10800	11260	10620	13800	7440	10620	10938.26	5.92	0	26513	11060	10840	10620	10400	10180	10840	10400	88	3180	100	7640	10	1	88173915	9443	70.46	16.50	12	0.93	152.00	649.00	11830	20230706	-9.47	2315	20220927	362.63	11830	-9.47	20230706	3900	174.62	20230111	11830	-9.47	20230706	2315	362.63	20220927	2.38	N	336570	100	88 억	5217189	N	N	9649	N	N
87	20230717	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10730	110	2	1.04	8360158520	763251	120.13	10800	11260	10620	13800	7440	10620	10953.35	5.92	0	56967	11060	10840	10620	10400	10180	10840	10400	88	3180	100	7640	10	1	88173915	9461	70.59	16.53	12	0.87	152.00	649.00	11830	20230706	-9.30	2315	20220927	363.50	11830	-9.30	20230706	3900	175.13	20230111	11830	-9.30	20230706	2315	363.50	20220927	2.38	N	336570	100	88 억	5217189	N	N	9649	N	N
88	20230717	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10870	250	2	2.35	7071928610	644155	101.38	10800	11260	10620	13800	7440	10620	10978.61	5.92	0	80099	11060	10840	10620	10400	10180	10840	10400	88	3180	100	7640	10	1	88173915	9585	71.51	16.75	12	0.73	152.00	649.00	11830	20230706	-8.11	2315	20220927	369.55	11830	-8.11	20230706	3900	178.72	20230111	11830	-8.11	20230706	2315	369.55	20220927	2.38	N	336570	100	88 억	5217189	N	N	9649	N	N
89	20230717	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10830	210	2	1.98	1299682390	120590	18.98	10800	10930	10620	13800	7440	10620	10777.70	5.92	0	24146	11060	10840	10620	10400	10180	10840	10400	88	3180	100	7640	10	1	88173915	9549	71.25	16.69	12	0.14	152.00	649.00	11830	20230706	-8.45	2315	20220927	367.82	11830	-8.45	20230706	3900	177.69	20230111	11830	-8.45	20230706	2315	367.82	20220927	2.38	N	336570	100	88 억	5217189	N	N	9649	N	N
90	20230714	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10620	100	2	0.95	6711708070	632539	54.28	10620	10840	10400	13670	7370	10520	10610.72	5.86	0	-18623	11340	10930	10680	10270	10020	10805	10145	88	3150	100	7570	10	1	88173915	9364	69.87	16.36	12	0.72	152.00	649.00	11830	20230706	-10.23	2315	20220927	358.75	11830	-10.23	20230706	3900	172.31	20230111	11830	-10.23	20230706	2315	358.75	20220927	2.47	N	336570	100	88 억	5170911	N	N	9649	N	N
91	20230714	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10560	40	2	0.38	6405315320	603582	51.80	10620	10840	10400	13670	7370	10520	10612.17	5.86	0	-14307	11340	10930	10680	10270	10020	10805	10145	88	3150	100	7570	10	1	88173915	9311	69.47	16.27	12	0.68	152.00	649.00	11830	20230706	-10.74	2315	20220927	356.16	11830	-10.74	20230706	3900	170.77	20230111	11830	-10.74	20230706	2315	356.16	20220927	2.47	N	336570	100	88 억	5170911	N	N	3663	N	N
92	20230714	141058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10490	-30	5	-0.29	5804894250	546728	46.92	10620	10840	10400	13670	7370	10520	10617.52	5.86	0	4617	11340	10930	10680	10270	10020	10805	10145	88	3150	100	7570	10	1	88173915	9249	69.01	16.16	12	0.62	152.00	649.00	11830	20230706	-11.33	2315	20220927	353.13	11830	-11.33	20230706	3900	168.97	20230111	11830	-11.33	20230706	2315	353.13	20220927	2.47	N	336570	100	88 억	5170911	N	N	3663	N	N
93	20230714	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10630	110	2	1.05	5200250320	489670	42.02	10620	10840	10400	13670	7370	10520	10619.91	5.86	0	17590	11340	10930	10680	10270	10020	10805	10145	88	3150	100	7570	10	1	88173915	9373	69.93	16.38	12	0.56	152.00	649.00	11830	20230706	-10.14	2315	20220927	359.18	11830	-10.14	20230706	3900	172.56	20230111	11830	-10.14	20230706	2315	359.18	20220927	2.47	N	336570	100	88 억	5170911	N	N	3663	N	N
94	20230714	121043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10550	30	2	0.29	4786971430	450509	38.66	10620	10840	10400	13670	7370	10520	10625.70	5.86	0	24256	11340	10930	10680	10270	10020	10805	10145	88	3150	100	7570	10	1	88173915	9302	69.41	16.26	12	0.51	152.00	649.00	11830	20230706	-10.82	2315	20220927	355.72	11830	-10.82	20230706	3900	170.51	20230111	11830	-10.82	20230706	2315	355.72	20220927	2.47	N	336570	100	88 억	5170911	N	N	3663	N	N
95	20230714	111055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10590	70	2	0.67	4007659030	376268	32.29	10620	10840	10400	13670	7370	10520	10651.08	5.86	0	36412	11340	10930	10680	10270	10020	10805	10145	88	3150	100	7570	10	1	88173915	9338	69.67	16.32	12	0.43	152.00	649.00	11830	20230706	-10.48	2315	20220927	357.45	11830	-10.48	20230706	3900	171.54	20230111	11830	-10.48	20230706	2315	357.45	20220927	2.47	N	336570	100	88 억	5170911	N	N	3663	N	N
96	20230714	101055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10710	190	2	1.81	2291501430	215664	18.51	10620	10790	10400	13670	7370	10520	10625.33	5.86	0	37235	11340	10930	10680	10270	10020	10805	10145	88	3150	100	7570	10	1	88173915	9443	70.46	16.50	12	0.24	152.00	649.00	11830	20230706	-9.47	2315	20220927	362.63	11830	-9.47	20230706	3900	174.62	20230111	11830	-9.47	20230706	2315	362.63	20220927	2.47	N	336570	100	88 억	5170911	N	N	3663	N	N
97	20230714	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10570	50	2	0.48	598591420	56236	4.83	10620	10740	10520	13670	7370	10520	10644.27	5.86	0	-1923	11340	10930	10680	10270	10020	10805	10145	88	3150	100	7570	10	1	88173915	9320	69.54	16.29	12	0.06	152.00	649.00	11830	20230706	-10.65	2315	20220927	356.59	11830	-10.65	20230706	3900	171.03	20230111	11830	-10.65	20230706	2315	356.59	20220927	2.47	N	336570	100	88 억	5170911	N	N	3663	N	N
98	20230713	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10520	-390	5	-3.57	12335016170	1162144	71.64	11010	11090	10430	14180	7640	10910	10614.07	6.26	0	-344173	11496	11202	10666	10372	9836	11350	10520	88	3270	100	7850	10	1	88173915	9276	69.21	16.21	12	1.32	152.00	649.00	11830	20230706	-11.07	2315	20220927	354.43	11830	-11.07	20230706	3900	169.74	20230111	11830	-11.07	20230706	2315	354.43	20220927	2.40	N	336570	100	88 억	5517043	N	N	3663	N	N
99	20230713	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10590	-320	5	-2.93	12018805970	1132117	69.79	11010	11090	10430	14180	7640	10910	10616.17	6.26	0	-345490	11496	11202	10666	10372	9836	11350	10520	88	3270	100	7850	10	1	88173915	9338	69.67	16.32	12	1.28	152.00	649.00	11830	20230706	-10.48	2315	20220927	357.45	11830	-10.48	20230706	3900	171.54	20230111	11830	-10.48	20230706	2315	357.45	20220927	2.40	N	336570	100	88 억	5517043	N	N	326	N	N
100	20230713	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10540	-370	5	-3.39	10749643290	1012246	62.40	11010	11090	10430	14180	7640	10910	10619.53	6.26	0	-320107	11496	11202	10666	10372	9836	11350	10520	88	3270	100	7850	10	1	88173915	9294	69.34	16.24	12	1.15	152.00	649.00	11830	20230706	-10.90	2315	20220927	355.29	11830	-10.90	20230706	3900	170.26	20230111	11830	-10.90	20230706	2315	355.29	20220927	2.40	N	336570	100	88 억	5517043	N	N	326	N	N
101	20230713	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10480	-430	5	-3.94	9998892630	940975	58.01	11010	11090	10430	14180	7640	10910	10626.03	6.26	0	-296467	11496	11202	10666	10372	9836	11350	10520	88	3270	100	7850	10	1	88173915	9241	68.95	16.15	12	1.07	152.00	649.00	11830	20230706	-11.41	2315	20220927	352.70	11830	-11.41	20230706	3900	168.72	20230111	11830	-11.41	20230706	2315	352.70	20220927	2.40	N	336570	100	88 억	5517043	N	N	326	N	N
102	20230713	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10470	-440	5	-4.03	9247604090	869334	53.59	11010	11090	10430	14180	7640	10910	10637.51	6.26	0	-283775	11496	11202	10666	10372	9836	11350	10520	88	3270	100	7850	10	1	88173915	9232	68.88	16.13	12	0.99	152.00	649.00	11830	20230706	-11.50	2315	20220927	352.27	11830	-11.50	20230706	3900	168.46	20230111	11830	-11.50	20230706	2315	352.27	20220927	2.40	N	336570	100	88 억	5517043	N	N	326	N	N
103	20230713	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10530	-380	5	-3.48	8260927070	775291	47.80	11010	11090	10430	14180	7640	10910	10655.19	6.26	0	-265055	11496	11202	10666	10372	9836	11350	10520	88	3270	100	7850	10	1	88173915	9285	69.28	16.22	12	0.88	152.00	649.00	11830	20230706	-10.99	2315	20220927	354.86	11830	-10.99	20230706	3900	170.00	20230111	11830	-10.99	20230706	2315	354.86	20220927	2.40	N	336570	100	88 억	5517043	N	N	326	N	N
104	20230713	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10510	-400	5	-3.67	6426188760	601080	37.06	11010	11090	10500	14180	7640	10910	10690.99	6.26	0	-212609	11496	11202	10666	10372	9836	11350	10520	88	3270	100	7850	10	1	88173915	9267	69.14	16.19	12	0.68	152.00	649.00	11830	20230706	-11.16	2315	20220927	354.00	11830	-11.16	20230706	3900	169.49	20230111	11830	-11.16	20230706	2315	354.00	20220927	2.40	N	336570	100	88 억	5517043	N	N	326	N	N
105	20230713	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10620	-290	5	-2.66	2280806770	211726	13.05	11010	11090	10500	14180	7640	10910	10772.31	6.26	0	-80928	11496	11202	10666	10372	9836	11350	10520	88	3270	100	7850	10	1	88173915	9364	69.87	16.36	12	0.24	152.00	649.00	11830	20230706	-10.23	2315	20220927	358.75	11830	-10.23	20230706	3900	172.31	20230111	11830	-10.23	20230706	2315	358.75	20220927	2.40	N	336570	100	88 억	5517043	N	N	326	N	N
106	20230712	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10910	780	2	7.70	17430197220	1619378	179.43	10130	10960	10130	13160	7100	10130	10763.26	5.59	0	595821	10463	10296	10003	9836	9543	10380	9920	88	3030	100	7290	10	1	88173915	9620	71.78	16.81	12	1.84	152.00	649.00	11830	20230706	-7.78	2315	20220927	371.27	11830	-7.78	20230706	3900	179.74	20230111	11830	-7.78	20230706	2315	371.27	20220927	2.42	N	336570	100	88 억	4926504	N	N	326	N	N
107	20230712	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10880	750	2	7.40	16600177580	1543148	170.99	10130	10960	10130	13160	7100	10130	10757.35	5.59	0	569365	10463	10296	10003	9836	9543	10380	9920	88	3030	100	7290	10	1	88173915	9593	71.58	16.76	12	1.75	152.00	649.00	11830	20230706	-8.03	2315	20220927	369.98	11830	-8.03	20230706	3900	178.97	20230111	11830	-8.03	20230706	2315	369.98	20220927	2.42	N	336570	100	88 억	4926504	N	N	0	N	N
108	20230712	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10860	730	2	7.21	14412442240	1340990	148.59	10130	10960	10130	13160	7100	10130	10747.61	5.59	0	473020	10463	10296	10003	9836	9543	10380	9920	88	3030	100	7290	10	1	88173915	9576	71.45	16.73	12	1.52	152.00	649.00	11830	20230706	-8.20	2315	20220927	369.11	11830	-8.20	20230706	3900	178.46	20230111	11830	-8.20	20230706	2315	369.11	20220927	2.42	N	336570	100	88 억	4926504	N	N	0	N	N
109	20230712	131025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10880	750	2	7.40	12847632430	1196812	132.61	10130	10960	10130	13160	7100	10130	10734.88	5.59	0	441514	10463	10296	10003	9836	9543	10380	9920	88	3030	100	7290	10	1	88173915	9593	71.58	16.76	12	1.36	152.00	649.00	11830	20230706	-8.03	2315	20220927	369.98	11830	-8.03	20230706	3900	178.97	20230111	11830	-8.03	20230706	2315	369.98	20220927	2.42	N	336570	100	88 억	4926504	N	N	0	N	N
110	20230712	121030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10800	670	2	6.61	12091813030	1126903	124.86	10130	10960	10130	13160	7100	10130	10730.13	5.59	0	409950	10463	10296	10003	9836	9543	10380	9920	88	3030	100	7290	10	1	88173915	9523	71.05	16.64	12	1.28	152.00	649.00	11830	20230706	-8.71	2315	20220927	366.52	11830	-8.71	20230706	3900	176.92	20230111	11830	-8.71	20230706	2315	366.52	20220927	2.42	N	336570	100	88 억	4926504	N	N	0	N	N
111	20230712	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10820	690	2	6.81	11092434760	1034542	114.63	10130	10960	10130	13160	7100	10130	10722.07	5.59	0	378458	10463	10296	10003	9836	9543	10380	9920	88	3030	100	7290	10	1	88173915	9540	71.18	16.67	12	1.17	152.00	649.00	11830	20230706	-8.54	2315	20220927	367.39	11830	-8.54	20230706	3900	177.44	20230111	11830	-8.54	20230706	2315	367.39	20220927	2.42	N	336570	100	88 억	4926504	N	N	0	N	N
112	20230712	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10850	720	2	7.11	8525888910	798721	88.50	10130	10940	10130	13160	7100	10130	10674.43	5.59	0	283127	10463	10296	10003	9836	9543	10380	9920	88	3030	100	7290	10	1	88173915	9567	71.38	16.72	12	0.91	152.00	649.00	11830	20230706	-8.28	2315	20220927	368.68	11830	-8.28	20230706	3900	178.21	20230111	11830	-8.28	20230706	2315	368.68	20220927	2.42	N	336570	100	88 억	4926504	N	N	0	N	N
113	20230712	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10510	380	2	3.75	1172245760	113368	12.56	10130	10540	10130	13160	7100	10130	10340.18	5.59	0	43670	10463	10296	10003	9836	9543	10380	9920	88	3030	100	7290	10	1	88173915	9267	69.14	16.19	12	0.13	152.00	649.00	11830	20230706	-11.16	2315	20220927	354.00	11830	-11.16	20230706	3900	169.49	20230111	11830	-11.16	20230706	2315	354.00	20220927	2.42	N	336570	100	88 억	4926504	N	N	0	N	N
114	20230711	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10130	160	2	1.60	8981511200	898877	55.39	9950	10170	9710	12960	6980	9970	9991.82	5.60	0	-62065	11023	10496	10193	9666	9363	10345	9515	88	2990	100	7170	10	1	88173915	8932	66.64	15.61	12	1.02	152.00	649.00	11830	20230706	-14.37	2315	20220927	337.58	11830	-14.37	20230706	3900	159.74	20230111	11830	-14.37	20230706	2315	337.58	20220927	2.31	N	336570	100	88 억	4940938	N	N	1037	N	N
115	20230711	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10080	110	2	1.10	8662951540	867349	53.44	9950	10170	9710	12960	6980	9970	9987.85	5.60	0	-62463	11023	10496	10193	9666	9363	10345	9515	88	2990	100	7170	10	1	88173915	8888	66.32	15.53	12	0.98	152.00	649.00	11830	20230706	-14.79	2315	20220927	335.42	11830	-14.79	20230706	3900	158.46	20230111	11830	-14.79	20230706	2315	335.42	20220927	2.31	N	336570	100	88 억	4940938	N	N	1037	N	N
116	20230711	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10020	50	2	0.50	7712664160	772393	47.59	9950	10170	9710	12960	6980	9970	9985.42	5.60	0	-60397	11023	10496	10193	9666	9363	10345	9515	88	2990	100	7170	10	1	88173915	8835	65.92	15.44	12	0.88	152.00	649.00	11830	20230706	-15.30	2315	20220927	332.83	11830	-15.30	20230706	3900	156.92	20230111	11830	-15.30	20230706	2315	332.83	20220927	2.31	N	336570	100	88 억	4940938	N	N	1037	N	N
117	20230711	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9990	20	2	0.20	6927812140	693893	42.76	9950	10170	9710	12960	6980	9970	9983.98	5.60	0	-57266	11023	10496	10193	9666	9363	10345	9515	88	2990	100	7170	10	1	88173915	8809	65.72	15.39	12	0.79	152.00	649.00	11830	20230706	-15.55	2315	20220927	331.53	11830	-15.55	20230706	3900	156.15	20230111	11830	-15.55	20230706	2315	331.53	20220927	2.31	N	336570	100	88 억	4940938	N	N	1037	N	N
118	20230711	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9910	-60	5	-0.60	6334904520	634448	39.09	9950	10170	9710	12960	6980	9970	9984.91	5.60	0	-42232	11023	10496	10193	9666	9363	10345	9515	88	2990	100	7170	10	1	88173915	8738	65.20	15.27	12	0.72	152.00	649.00	11830	20230706	-16.23	2315	20220927	328.08	11830	-16.23	20230706	3900	154.10	20230111	11830	-16.23	20230706	2315	328.08	20220927	2.31	N	336570	100	88 억	4940938	N	N	1037	N	N
119	20230711	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10020	50	2	0.50	4863384670	487893	30.06	9950	10170	9710	12960	6980	9970	9968.14	5.60	0	-21417	11023	10496	10193	9666	9363	10345	9515	88	2990	100	7170	10	1	88173915	8835	65.92	15.44	12	0.55	152.00	649.00	11830	20230706	-15.30	2315	20220927	332.83	11830	-15.30	20230706	3900	156.92	20230111	11830	-15.30	20230706	2315	332.83	20220927	2.31	N	336570	100	88 억	4940938	N	N	1037	N	N
120	20230711	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9980	10	2	0.10	3678263080	368668	22.72	9950	10170	9710	12960	6980	9970	9977.17	5.60	0	-47400	11023	10496	10193	9666	9363	10345	9515	88	2990	100	7170	10	1	88173915	8800	65.66	15.38	12	0.42	152.00	649.00	11830	20230706	-15.64	2315	20220927	331.10	11830	-15.64	20230706	3900	155.90	20230111	11830	-15.64	20230706	2315	331.10	20220927	2.31	N	336570	100	88 억	4940938	N	N	1037	N	N
121	20230711	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10000	30	2	0.30	813898330	81425	5.02	9950	10090	9910	12960	6980	9970	9995.73	5.60	0	-22932	11023	10496	10193	9666	9363	10345	9515	88	2990	100	7170	10	1	88173915	8817	65.79	15.41	12	0.09	152.00	649.00	11830	20230706	-15.47	2315	20220927	331.97	11830	-15.47	20230706	3900	156.41	20230111	11830	-15.47	20230706	2315	331.97	20220927	2.31	N	336570	100	88 억	4940938	N	N	1037	N	N
122	20230710	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9970	-540	5	-5.14	16474784580	1612636	99.75	10500	10720	9890	13660	7360	10510	10216.44	5.64	0	-33810	11290	10900	10650	10260	10010	10775	10135	88	3150	100	7560	10	1	88173915	8791	65.59	15.36	12	1.83	152.00	649.00	11830	20230706	-15.72	2315	20220927	330.67	11830	-15.72	20230706	3900	155.64	20230111	11830	-15.72	20230706	2315	330.67	20220927	2.26	N	336570	100	88 억	4969935	N	N	1037	N	N
123	20230710	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10010	-500	5	-4.76	15457538450	1511374	93.49	10500	10720	9890	13660	7360	10510	10227.46	5.64	0	-28960	11290	10900	10650	10260	10010	10775	10135	88	3150	100	7560	10	1	88173915	8826	65.86	15.42	12	1.71	152.00	649.00	11830	20230706	-15.38	2315	20220927	332.40	11830	-15.38	20230706	3900	156.67	20230111	11830	-15.38	20230706	2315	332.40	20220927	2.26	N	336570	100	88 억	4969935	N	N	1568	N	N
124	20230710	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10070	-440	5	-4.19	10795049460	1044745	64.63	10500	10720	10010	13660	7360	10510	10332.70	5.64	0	-55986	11290	10900	10650	10260	10010	10775	10135	88	3150	100	7560	10	1	88173915	8879	66.25	15.52	12	1.18	152.00	649.00	11830	20230706	-14.88	2315	20220927	334.99	11830	-14.88	20230706	3900	158.21	20230111	11830	-14.88	20230706	2315	334.99	20220927	2.26	N	336570	100	88 억	4969935	N	N	1568	N	N
125	20230710	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10370	-140	5	-1.33	8089465140	778866	48.18	10500	10720	10150	13660	7360	10510	10386.20	5.64	0	-71	11290	10900	10650	10260	10010	10775	10135	88	3150	100	7560	10	1	88173915	9144	68.22	15.98	12	0.88	152.00	649.00	11830	20230706	-12.34	2315	20220927	347.95	11830	-12.34	20230706	3900	165.90	20230111	11830	-12.34	20230706	2315	347.95	20220927	2.26	N	336570	100	88 억	4969935	N	N	1568	N	N
126	20230710	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10480	-30	5	-0.29	7503884350	722737	44.71	10500	10720	10150	13660	7360	10510	10382.58	5.64	0	-8594	11290	10900	10650	10260	10010	10775	10135	88	3150	100	7560	10	1	88173915	9241	68.95	16.15	12	0.82	152.00	649.00	11830	20230706	-11.41	2315	20220927	352.70	11830	-11.41	20230706	3900	168.72	20230111	11830	-11.41	20230706	2315	352.70	20220927	2.26	N	336570	100	88 억	4969935	N	N	1568	N	N
127	20230710	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10430	-80	5	-0.76	6688745830	644913	39.89	10500	10720	10150	13660	7360	10510	10371.54	5.64	0	-4427	11290	10900	10650	10260	10010	10775	10135	88	3150	100	7560	10	1	88173915	9197	68.62	16.07	12	0.73	152.00	649.00	11830	20230706	-11.83	2315	20220927	350.54	11830	-11.83	20230706	3900	167.44	20230111	11830	-11.83	20230706	2315	350.54	20220927	2.26	N	336570	100	88 억	4969935	N	N	1568	N	N
128	20230710	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10370	-140	5	-1.33	5480621640	528194	32.67	10500	10720	10150	13660	7360	10510	10376.14	5.64	0	-5373	11290	10900	10650	10260	10010	10775	10135	88	3150	100	7560	10	1	88173915	9144	68.22	15.98	12	0.60	152.00	649.00	11830	20230706	-12.34	2315	20220927	347.95	11830	-12.34	20230706	3900	165.90	20230111	11830	-12.34	20230706	2315	347.95	20220927	2.26	N	336570	100	88 억	4969935	N	N	1568	N	N
129	20230710	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10420	-90	5	-0.86	840275980	80714	4.99	10500	10510	10300	13660	7360	10510	10410.47	5.64	0	-22570	11290	10900	10650	10260	10010	10775	10135	88	3150	100	7560	10	1	88173915	9188	68.55	16.06	12	0.09	152.00	649.00	11830	20230706	-11.92	2315	20220927	350.11	11830	-11.92	20230706	3900	167.18	20230111	11830	-11.92	20230706	2315	350.11	20220927	2.26	N	336570	100	88 억	4969935	N	N	1568	N	N
130	20230707	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10510	-310	5	-2.87	17128401800	1609192	50.15	10910	11040	10400	14060	7580	10820	10644.24	5.89	0	-258065	12213	11516	11133	10436	10053	11325	10245	88	3240	100	7790	10	1	88173915	9267	69.14	16.19	12	1.83	152.00	649.00	11830	20230706	-11.16	2315	20220927	354.00	11830	-11.16	20230706	3900	169.49	20230111	11830	-11.16	20230706	2315	354.00	20220927	2.19	N	336570	100	88 억	5197262	N	N	1568	N	N
131	20230707	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10540	-280	5	-2.59	16396725330	1539593	47.98	10910	11040	10400	14060	7580	10820	10650.04	5.89	0	-232277	12213	11516	11133	10436	10053	11325	10245	88	3240	100	7790	10	1	88173915	9294	69.34	16.24	12	1.75	152.00	649.00	11830	20230706	-10.90	2315	20220927	355.29	11830	-10.90	20230706	3900	170.26	20230111	11830	-10.90	20230706	2315	355.29	20220927	2.19	N	336570	100	88 억	5197262	N	N	5716	N	N
132	20230707	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10540	-280	5	-2.59	14707449320	1379589	42.99	10910	11040	10400	14060	7580	10820	10660.75	5.89	0	-168608	12213	11516	11133	10436	10053	11325	10245	88	3240	100	7790	10	1	88173915	9294	69.34	16.24	12	1.56	152.00	649.00	11830	20230706	-10.90	2315	20220927	355.29	11830	-10.90	20230706	3900	170.26	20230111	11830	-10.90	20230706	2315	355.29	20220927	2.19	N	336570	100	88 억	5197262	N	N	5716	N	N
133	20230707	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10540	-280	5	-2.59	12929433110	1210902	37.73	10910	11040	10400	14060	7580	10820	10677.52	5.89	0	-177710	12213	11516	11133	10436	10053	11325	10245	88	3240	100	7790	10	1	88173915	9294	69.34	16.24	12	1.37	152.00	649.00	11830	20230706	-10.90	2315	20220927	355.29	11830	-10.90	20230706	3900	170.26	20230111	11830	-10.90	20230706	2315	355.29	20220927	2.19	N	336570	100	88 억	5197262	N	N	5716	N	N
134	20230707	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10490	-330	5	-3.05	10582195670	986809	30.75	10910	11040	10420	14060	7580	10820	10723.65	5.89	0	-95024	12213	11516	11133	10436	10053	11325	10245	88	3240	100	7790	10	1	88173915	9249	69.01	16.16	12	1.12	152.00	649.00	11830	20230706	-11.33	2315	20220927	353.13	11830	-11.33	20230706	3900	168.97	20230111	11830	-11.33	20230706	2315	353.13	20220927	2.19	N	336570	100	88 억	5197262	N	N	5716	N	N
135	20230707	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10610	-210	5	-1.94	7963564820	738035	23.00	10910	11040	10560	14060	7580	10820	10790.23	5.89	0	-46140	12213	11516	11133	10436	10053	11325	10245	88	3240	100	7790	10	1	88173915	9355	69.80	16.35	12	0.84	152.00	649.00	11830	20230706	-10.31	2315	20220927	358.32	11830	-10.31	20230706	3900	172.05	20230111	11830	-10.31	20230706	2315	358.32	20220927	2.19	N	336570	100	88 억	5197262	N	N	5716	N	N
136	20230707	101001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10810	-10	5	-0.09	5470873130	506751	15.79	10910	11040	10560	14060	7580	10820	10795.98	5.89	0	-44551	12213	11516	11133	10436	10053	11325	10245	88	3240	100	7790	10	1	88173915	9532	71.12	16.66	12	0.57	152.00	649.00	11830	20230706	-8.62	2315	20220927	366.95	11830	-8.62	20230706	3900	177.18	20230111	11830	-8.62	20230706	2315	366.95	20220927	2.19	N	336570	100	88 억	5197262	N	N	5716	N	N
137	20230707	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10900	80	2	0.74	1165427800	107143	3.34	10910	11040	10690	14060	7580	10820	10877.31	5.89	0	-35794	12213	11516	11133	10436	10053	11325	10245	88	3240	100	7790	10	1	88173915	9611	71.71	16.80	12	0.12	152.00	649.00	11830	20230706	-7.86	2315	20220927	370.84	11830	-7.86	20230706	3900	179.49	20230111	11830	-7.86	20230706	2315	370.84	20220927	2.19	N	336570	100	88 억	5197262	N	N	5716	N	N
138	20230706	161003	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10820	280	2	2.66	36031442620	3200395	273.03	10950	11830	10750	13700	7380	10540	11258.67	5.58	0	311770	11400	10970	10710	10280	10020	10840	10150	88	3160	100	7580	10	1	88173915	9540	71.18	16.67	12	3.63	152.00	649.00	11830	20230706	-8.54	2315	20220927	367.39	11830	-8.54	20230706	3900	177.44	20230111	11830	-8.54	20230706	2315	367.39	20220927	2.19	N	336570	100	88 억	4917563	N	N	5716	N	N
139	20230706	151003	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	10820	280	2	2.66	35364330280	3138798	267.77	10950	11830	10750	13700	7380	10540	11266.84	5.58	0	295630	11400	10970	10710	10280	10020	10840	10150	88	3160	100	7580	10	1	88173915	9540	71.18	16.67	12	3.56	152.00	649.00	11830	20230706	-8.54	2315	20220927	367.39	11830	-8.54	20230706	3900	177.44	20230111	11830	-8.54	20230706	2315	367.39	20220927	2.19	N	336570	100	88 억	4917563	N	N	866	N	N
140	20230706	141004	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11040	500	2	4.74	32112840810	2840311	242.31	10950	11830	10920	13700	7380	10540	11306.10	5.58	0	330372	11400	10970	10710	10280	10020	10840	10150	88	3160	100	7580	10	1	88173915	9734	72.63	17.01	12	3.22	152.00	649.00	11830	20230706	-6.68	2315	20220927	376.89	11830	-6.68	20230706	3900	183.08	20230111	11830	-6.68	20230706	2315	376.89	20220927	2.19	N	336570	100	88 억	4917563	N	N	866	N	N
141	20230706	131001	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11040	500	2	4.74	29165682660	2572660	219.48	10950	11830	10920	13700	7380	10540	11336.78	5.58	0	308261	11400	10970	10710	10280	10020	10840	10150	88	3160	100	7580	10	1	88173915	9734	72.63	17.01	12	2.92	152.00	649.00	11830	20230706	-6.68	2315	20220927	376.89	11830	-6.68	20230706	3900	183.08	20230111	11830	-6.68	20230706	2315	376.89	20220927	2.19	N	336570	100	88 억	4917563	N	N	866	N	N
142	20230706	120933	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11220	680	2	6.45	27117173170	2388712	203.78	10950	11830	10920	13700	7380	10540	11352.22	5.58	0	304760	11400	10970	10710	10280	10020	10840	10150	88	3160	100	7580	10	1	88173915	9893	73.82	17.29	12	2.71	152.00	649.00	11830	20230706	-5.16	2315	20220927	384.67	11830	-5.16	20230706	3900	187.69	20230111	11830	-5.16	20230706	2315	384.67	20220927	2.19	N	336570	100	88 억	4917563	N	N	866	N	N
143	20230706	111008	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11260	720	2	6.83	25146192010	2213837	188.86	10950	11830	10920	13700	7380	10540	11358.65	5.58	0	305856	11400	10970	10710	10280	10020	10840	10150	88	3160	100	7580	10	1	88173915	9928	74.08	17.35	12	2.51	152.00	649.00	11830	20230706	-4.82	2315	20220927	386.39	11830	-4.82	20230706	3900	188.72	20230111	11830	-4.82	20230706	2315	386.39	20220927	2.19	N	336570	100	88 억	4917563	N	N	866	N	N
144	20230706	101004	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11630	1090	2	10.34	19116467360	1683761	143.64	10950	11830	10920	13700	7380	10540	11353.43	5.58	0	294576	11400	10970	10710	10280	10020	10840	10150	88	3160	100	7580	10	1	88173915	10255	76.51	17.92	12	1.91	152.00	649.00	11830	20230706	-1.69	2315	20220927	402.38	11830	-1.69	20230706	3900	198.21	20230111	11830	-1.69	20230706	2315	402.38	20220927	2.19	N	336570	100	88 억	4917563	N	N	866	N	N
145	20230706	091002	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	11210	670	2	6.36	5414091230	485623	41.43	10950	11380	10920	13700	7380	10540	11148.75	5.58	0	-8577	11400	10970	10710	10280	10020	10840	10150	88	3160	100	7580	10	1	88173915	9884	73.75	17.27	12	0.55	152.00	649.00	11380	20230706	-1.49	2315	20220927	384.23	11380	-1.49	20230706	3900	187.44	20230111	11380	-1.49	20230706	2315	384.23	20220927	2.19	N	336570	100	88 억	4917563	N	N	866	N	N
146	20230705	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10540	-120	5	-1.13	12631998600	1165480	78.72	10800	11140	10450	13850	7470	10660	10839.32	5.51	0	96887	11333	10996	10533	10196	9733	11165	10365	88	3190	100	7670	10	1	88173915	9294	69.34	16.24	12	1.32	152.00	649.00	11180	20230628	-5.72	2315	20220927	355.29	11180	-5.72	20230628	3900	170.26	20230111	11180	-5.72	20230628	2315	355.29	20220927	2.20	N	336570	100	88 억	4855672	N	N	866	N	N
147	20230705	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10560	-100	5	-0.94	12060529120	1111096	75.05	10800	11140	10490	13850	7470	10660	10854.62	5.51	0	90142	11333	10996	10533	10196	9733	11165	10365	88	3190	100	7670	10	1	88173915	9311	69.47	16.27	12	1.26	152.00	649.00	11180	20230628	-5.55	2315	20220927	356.16	11180	-5.55	20230628	3900	170.77	20230111	11180	-5.55	20230628	2315	356.16	20220927	2.20	N	336570	100	88 억	4855672	N	N	656	N	N
148	20230705	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10620	-40	5	-0.38	10451718100	958589	64.75	10800	11140	10510	13850	7470	10660	10903.23	5.51	0	102823	11333	10996	10533	10196	9733	11165	10365	88	3190	100	7670	10	1	88173915	9364	69.87	16.36	12	1.09	152.00	649.00	11180	20230628	-5.01	2315	20220927	358.75	11180	-5.01	20230628	3900	172.31	20230111	11180	-5.01	20230628	2315	358.75	20220927	2.20	N	336570	100	88 억	4855672	N	N	656	N	N
149	20230705	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10620	-40	5	-0.38	9164600100	837210	56.55	10800	11140	10530	13850	7470	10660	10946.60	5.51	0	113615	11333	10996	10533	10196	9733	11165	10365	88	3190	100	7670	10	1	88173915	9364	69.87	16.36	12	0.95	152.00	649.00	11180	20230628	-5.01	2315	20220927	358.75	11180	-5.01	20230628	3900	172.31	20230111	11180	-5.01	20230628	2315	358.75	20220927	2.20	N	336570	100	88 억	4855672	N	N	656	N	N
150	20230705	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10760	100	2	0.94	8235302180	750575	50.70	10800	11140	10670	13850	7470	10660	10971.99	5.51	0	128332	11333	10996	10533	10196	9733	11165	10365	88	3190	100	7670	10	1	88173915	9488	70.79	16.58	12	0.85	152.00	649.00	11180	20230628	-3.76	2315	20220927	364.79	11180	-3.76	20230628	3900	175.90	20230111	11180	-3.76	20230628	2315	364.79	20220927	2.20	N	336570	100	88 억	4855672	N	N	656	N	N
151	20230705	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10950	290	2	2.72	7066925390	642865	43.42	10800	11140	10670	13850	7470	10660	10992.86	5.51	0	148237	11333	10996	10533	10196	9733	11165	10365	88	3190	100	7670	10	1	88173915	9655	72.04	16.87	12	0.73	152.00	649.00	11180	20230628	-2.06	2315	20220927	373.00	11180	-2.06	20230628	3900	180.77	20230111	11180	-2.06	20230628	2315	373.00	20220927	2.20	N	336570	100	88 억	4855672	N	N	656	N	N
152	20230705	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11090	430	2	4.03	5317486040	484211	32.71	10800	11140	10670	13850	7470	10660	10981.75	5.51	0	122863	11333	10996	10533	10196	9733	11165	10365	88	3190	100	7670	10	1	88173915	9778	72.96	17.09	12	0.55	152.00	649.00	11180	20230628	-0.81	2315	20220927	379.05	11180	-0.81	20230628	3900	184.36	20230111	11180	-0.81	20230628	2315	379.05	20220927	2.20	N	336570	100	88 억	4855672	N	N	656	N	N
153	20230705	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10750	90	2	0.84	377450850	35023	2.37	10800	10860	10670	13850	7470	10660	10777.23	5.51	0	5740	11333	10996	10533	10196	9733	11165	10365	88	3190	100	7670	10	1	88173915	9479	70.72	16.56	12	0.04	152.00	649.00	11180	20230628	-3.85	2315	20220927	364.36	11180	-3.85	20230628	3900	175.64	20230111	11180	-3.85	20230628	2315	364.36	20220927	2.20	N	336570	100	88 억	4855672	N	N	656	N	N
154	20230704	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10660	0	3	0.00	15385345050	1477707	131.90	10560	10870	10070	13850	7470	10660	10411.43	5.61	0	-80310	11073	10866	10533	10326	9993	10970	10430	88	3190	100	7670	10	1	88173915	9399	70.13	16.43	12	1.68	152.00	649.00	11180	20230628	-4.65	2315	20220927	360.48	11180	-4.65	20230628	3900	173.33	20230111	11180	-4.65	20230628	2315	360.48	20220927	2.26	N	336570	100	88 억	4942471	N	N	656	N	N
155	20230704	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10680	20	2	0.19	15023532480	1443801	128.88	10560	10870	10070	13850	7470	10660	10405.54	5.61	0	-71838	11073	10866	10533	10326	9993	10970	10430	88	3190	100	7670	10	1	88173915	9417	70.26	16.46	12	1.64	152.00	649.00	11180	20230628	-4.47	2315	20220927	361.34	11180	-4.47	20230628	3900	173.85	20230111	11180	-4.47	20230628	2315	361.34	20220927	2.26	N	336570	100	88 억	4942471	N	N	292	N	N
156	20230704	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10680	20	2	0.19	13923550460	1340602	119.67	10560	10870	10070	13850	7470	10660	10386.04	5.61	0	-64149	11073	10866	10533	10326	9993	10970	10430	88	3190	100	7670	10	1	88173915	9417	70.26	16.46	12	1.52	152.00	649.00	11180	20230628	-4.47	2315	20220927	361.34	11180	-4.47	20230628	3900	173.85	20230111	11180	-4.47	20230628	2315	361.34	20220927	2.26	N	336570	100	88 억	4942471	N	N	292	N	N
157	20230704	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10460	-200	5	-1.88	10899920420	1057180	94.37	10560	10660	10070	13850	7470	10660	10310.37	5.61	0	-61607	11073	10866	10533	10326	9993	10970	10430	88	3190	100	7670	10	1	88173915	9223	68.82	16.12	12	1.20	152.00	649.00	11180	20230628	-6.44	2315	20220927	351.84	11180	-6.44	20230628	3900	168.21	20230111	11180	-6.44	20230628	2315	351.84	20220927	2.26	N	336570	100	88 억	4942471	N	N	292	N	N
158	20230704	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10430	-230	5	-2.16	9112379370	886187	79.10	10560	10660	10070	13850	7470	10660	10282.68	5.61	0	-87072	11073	10866	10533	10326	9993	10970	10430	88	3190	100	7670	10	1	88173915	9197	68.62	16.07	12	1.01	152.00	649.00	11180	20230628	-6.71	2315	20220927	350.54	11180	-6.71	20230628	3900	167.44	20230111	11180	-6.71	20230628	2315	350.54	20220927	2.26	N	336570	100	88 억	4942471	N	N	292	N	N
159	20230704	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10400	-260	5	-2.44	8011599850	780270	69.65	10560	10660	10070	13850	7470	10660	10267.73	5.61	0	-96275	11073	10866	10533	10326	9993	10970	10430	88	3190	100	7670	10	1	88173915	9170	68.42	16.02	12	0.88	152.00	649.00	11180	20230628	-6.98	2315	20220927	349.24	11180	-6.98	20230628	3900	166.67	20230111	11180	-6.98	20230628	2315	349.24	20220927	2.26	N	336570	100	88 억	4942471	N	N	292	N	N
160	20230704	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10150	-510	5	-4.78	5791394010	563610	50.31	10560	10660	10070	13850	7470	10660	10275.53	5.61	0	-93392	11073	10866	10533	10326	9993	10970	10430	88	3190	100	7670	10	1	88173915	8950	66.78	15.64	12	0.64	152.00	649.00	11180	20230628	-9.21	2315	20220927	338.44	11180	-9.21	20230628	3900	160.26	20230111	11180	-9.21	20230628	2315	338.44	20220927	2.26	N	336570	100	88 억	4942471	N	N	292	N	N
161	20230704	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10420	-240	5	-2.25	810723630	77159	6.89	10560	10660	10420	13850	7470	10660	10507.18	5.61	0	-12698	11073	10866	10533	10326	9993	10970	10430	88	3190	100	7670	10	1	88173915	9188	68.55	16.06	12	0.09	152.00	649.00	11180	20230628	-6.80	2315	20220927	350.11	11180	-6.80	20230628	3900	167.18	20230111	11180	-6.80	20230628	2315	350.11	20220927	2.26	N	336570	100	88 억	4942471	N	N	292	N	N
162	20230703	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10660	260	2	2.50	11724202470	1118774	171.44	10600	10740	10200	13520	7280	10400	10479.12	5.67	0	-44380	10706	10552	10356	10202	10006	10630	10280	88	3120	100	7480	10	1	88173915	9399	70.13	16.43	12	1.27	152.00	649.00	11180	20230628	-4.65	2315	20220927	360.48	11180	-4.65	20230628	3900	173.33	20230111	11180	-4.65	20230628	2315	360.48	20220927	2.16	N	336570	100	88 억	4999930	N	N	292	N	N
163	20230703	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10620	220	2	2.12	11025479850	1053101	161.38	10600	10740	10200	13520	7280	10400	10469.55	5.67	0	-38189	10706	10552	10356	10202	10006	10630	10280	88	3120	100	7480	10	1	88173915	9364	69.87	16.36	12	1.19	152.00	649.00	11180	20230628	-5.01	2315	20220927	358.75	11180	-5.01	20230628	3900	172.31	20230111	11180	-5.01	20230628	2315	358.75	20220927	2.16	N	336570	100	88 억	4999930	N	N	1270	N	N
164	20230703	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10560	160	2	1.54	9269659610	887112	135.94	10600	10740	10200	13520	7280	10400	10449.26	5.67	0	-79367	10706	10552	10356	10202	10006	10630	10280	88	3120	100	7480	10	1	88173915	9311	69.47	16.27	12	1.01	152.00	649.00	11180	20230628	-5.55	2315	20220927	356.16	11180	-5.55	20230628	3900	170.77	20230111	11180	-5.55	20230628	2315	356.16	20220927	2.16	N	336570	100	88 억	4999930	N	N	1270	N	N
165	20230703	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10450	50	2	0.48	7988128020	765362	117.28	10600	10740	10200	13520	7280	10400	10437.06	5.67	0	-104017	10706	10552	10356	10202	10006	10630	10280	88	3120	100	7480	10	1	88173915	9214	68.75	16.10	12	0.87	152.00	649.00	11180	20230628	-6.53	2315	20220927	351.40	11180	-6.53	20230628	3900	167.95	20230111	11180	-6.53	20230628	2315	351.40	20220927	2.16	N	336570	100	88 억	4999930	N	N	1270	N	N
166	20230703	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10360	-40	5	-0.38	7099639370	680019	104.21	10600	10740	10200	13520	7280	10400	10440.36	5.67	0	-137538	10706	10552	10356	10202	10006	10630	10280	88	3120	100	7480	10	1	88173915	9135	68.16	15.96	12	0.77	152.00	649.00	11180	20230628	-7.33	2315	20220927	347.52	11180	-7.33	20230628	3900	165.64	20230111	11180	-7.33	20230628	2315	347.52	20220927	2.16	N	336570	100	88 억	4999930	N	N	1270	N	N
167	20230703	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10230	-170	5	-1.63	6508987490	622818	95.44	10600	10740	10200	13520	7280	10400	10450.88	5.67	0	-152128	10706	10552	10356	10202	10006	10630	10280	88	3120	100	7480	10	1	88173915	9020	67.30	15.76	12	0.71	152.00	649.00	11180	20230628	-8.50	2315	20220927	341.90	11180	-8.50	20230628	3900	162.31	20230111	11180	-8.50	20230628	2315	341.90	20220927	2.16	N	336570	100	88 억	4999930	N	N	1270	N	N
168	20230703	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10470	70	2	0.67	4279242740	406150	62.24	10600	10740	10320	13520	7280	10400	10536.16	5.67	0	-108230	10706	10552	10356	10202	10006	10630	10280	88	3120	100	7480	10	1	88173915	9232	68.88	16.13	12	0.46	152.00	649.00	11180	20230628	-6.35	2315	20220927	352.27	11180	-6.35	20230628	3900	168.46	20230111	11180	-6.35	20230628	2315	352.27	20220927	2.16	N	336570	100	88 억	4999930	N	N	1270	N	N
169	20230703	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10590	190	2	1.83	1256970340	118335	18.13	10600	10740	10410	13520	7280	10400	10622.37	5.67	0	-22150	10706	10552	10356	10202	10006	10630	10280	88	3120	100	7480	10	1	88173915	9338	69.67	16.32	12	0.13	152.00	649.00	11180	20230628	-5.28	2315	20220927	357.45	11180	-5.28	20230628	3900	171.54	20230111	11180	-5.28	20230628	2315	357.45	20220927	2.16	N	336570	100	88 억	4999930	N	N	1270	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History