KissMeData/048870/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230731	160512	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2045	72	2	3.65	422027798	208968	210.04	1973	2075	1955	2560	1382	1973	2019.30	12.36	0	-13191	2018	1995	1955	1932	1892	2007	1944	414	589	500	1300	5	1	82708344	1691	10.49	1.21	12	0.25	195.00	1692.00	4295	20220809	-52.39	1817	20230726	12.55	3750	-45.47	20230214	1817	12.55	20230726	4295	-52.39	20220809	1817	12.55	20230726	3.62	N	048870	500	413 억	10226070	N	N	N	N
3	20230731	150515	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2060	87	2	4.41	412302538	204216	205.26	1973	2075	1955	2560	1382	1973	2018.95	12.36	0	-13511	2018	1995	1955	1932	1892	2007	1944	414	589	500	1300	5	1	82708344	1704	10.56	1.22	12	0.25	195.00	1692.00	4295	20220809	-52.04	1817	20230726	13.37	3750	-45.07	20230214	1817	13.37	20230726	4295	-52.04	20220809	1817	13.37	20230726	3.62	N	048870	500	413 억	10226070	N	N	N	N
4	20230731	140515	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2015	42	2	2.13	199545124	100269	100.78	1973	2030	1955	2560	1382	1973	1990.10	12.36	0	15660	2018	1995	1955	1932	1892	2007	1944	414	589	500	1300	5	1	82708344	1667	10.33	1.19	12	0.12	195.00	1692.00	4295	20220809	-53.08	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	4295	-53.08	20220809	1817	10.90	20230726	3.62	N	048870	500	413 억	10226070	N	N	N	N
5	20230731	130516	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2030	57	2	2.89	165576928	83323	83.75	1973	2030	1955	2560	1382	1973	1987.17	12.36	0	14843	2018	1995	1955	1932	1892	2007	1944	414	589	500	1300	5	1	82708344	1679	10.41	1.20	12	0.10	195.00	1692.00	4295	20220809	-52.74	1817	20230726	11.72	3750	-45.87	20230214	1817	11.72	20230726	4295	-52.74	20220809	1817	11.72	20230726	3.62	N	048870	500	413 억	10226070	N	N	N	N
6	20230731	120520	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2005	32	2	1.62	135559603	68420	68.77	1973	2005	1955	2560	1382	1973	1981.29	12.36	0	12510	2018	1995	1955	1932	1892	2007	1944	414	589	500	1300	5	1	82708344	1658	10.28	1.18	12	0.08	195.00	1692.00	4295	20220809	-53.32	1817	20230726	10.35	3750	-46.53	20230214	1817	10.35	20230726	4295	-53.32	20220809	1817	10.35	20230726	3.62	N	048870	500	413 억	10226070	N	N	N	N
7	20230731	110522	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1997	24	2	1.22	104127139	52671	52.94	1973	2000	1955	2560	1382	1973	1976.93	12.36	0	7854	2018	1995	1955	1932	1892	2007	1944	414	589	500	1300	1	1	82708344	1652	10.24	1.18	12	0.06	195.00	1692.00	4295	20220809	-53.50	1817	20230726	9.91	3750	-46.75	20230214	1817	9.91	20230726	4295	-53.50	20220809	1817	9.91	20230726	3.62	N	048870	500	413 억	10226070	N	N	N	N
8	20230731	100522	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1988	15	2	0.76	61344350	31128	31.29	1973	1988	1955	2560	1382	1973	1970.71	12.36	0	2253	2018	1995	1955	1932	1892	2007	1944	414	589	500	1300	1	1	82708344	1644	10.19	1.17	12	0.04	195.00	1692.00	4295	20220809	-53.71	1817	20230726	9.41	3750	-46.99	20230214	1817	9.41	20230726	4295	-53.71	20220809	1817	9.41	20230726	3.62	N	048870	500	413 억	10226070	N	N	N	N
9	20230731	090514	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1973	0	3	0.00	4804255	2435	2.45	1973	1973	1973	2560	1382	1973	1973.00	12.36	0	414	2018	1995	1955	1932	1892	2007	1944	414	589	500	1300	1	1	82708344	1632	10.12	1.17	12	0.00	195.00	1692.00	4295	20220809	-54.06	1817	20230726	8.59	3750	-47.39	20230214	1817	8.59	20230726	4295	-54.06	20220809	1817	8.59	20230726	3.62	N	048870	500	413 억	10226070	N	N	N	N
10	20230728	160517	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1973	18	2	0.92	193842352	99408	37.81	1915	1978	1915	2540	1369	1955	1949.49	12.34	0	14760	2083	2019	1932	1868	1781	2051	1900	414	585	500	1290	1	1	82708344	1632	10.12	1.17	12	0.12	195.00	1692.00	4295	20220809	-54.06	1817	20230726	8.59	3750	-47.39	20230214	1817	8.59	20230726	4295	-54.06	20220809	1817	8.59	20230726	3.79	N	048870	500	413 억	10209650	N	N	N	N
11	20230728	150516	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1969	14	2	0.72	178637392	91697	34.87	1915	1974	1915	2540	1369	1955	1948.13	12.34	0	16206	2083	2019	1932	1868	1781	2051	1900	414	585	500	1290	1	1	82708344	1629	10.10	1.16	12	0.11	195.00	1692.00	4295	20220809	-54.16	1817	20230726	8.37	3750	-47.49	20230214	1817	8.37	20230726	4295	-54.16	20220809	1817	8.37	20230726	3.79	N	048870	500	413 억	10209650	N	N	N	N
12	20230728	140514	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1961	6	2	0.31	165779745	85118	32.37	1915	1974	1915	2540	1369	1955	1947.65	12.34	0	17572	2083	2019	1932	1868	1781	2051	1900	414	585	500	1290	1	1	82708344	1622	10.06	1.16	12	0.10	195.00	1692.00	4295	20220809	-54.34	1817	20230726	7.93	3750	-47.71	20230214	1817	7.93	20230726	4295	-54.34	20220809	1817	7.93	20230726	3.79	N	048870	500	413 억	10209650	N	N	N	N
13	20230728	130516	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1974	19	2	0.97	154811341	79522	30.24	1915	1974	1915	2540	1369	1955	1946.77	12.34	0	17360	2083	2019	1932	1868	1781	2051	1900	414	585	500	1290	1	1	82708344	1633	10.12	1.17	12	0.10	195.00	1692.00	4295	20220809	-54.04	1817	20230726	8.64	3750	-47.36	20230214	1817	8.64	20230726	4295	-54.04	20220809	1817	8.64	20230726	3.79	N	048870	500	413 억	10209650	N	N	N	N
14	20230728	120513	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1967	12	2	0.61	132699040	68279	25.97	1915	1971	1915	2540	1369	1955	1943.48	12.34	0	9766	2083	2019	1932	1868	1781	2051	1900	414	585	500	1290	1	1	82708344	1627	10.09	1.16	12	0.08	195.00	1692.00	4295	20220809	-54.20	1817	20230726	8.26	3750	-47.55	20230214	1817	8.26	20230726	4295	-54.20	20220809	1817	8.26	20230726	3.79	N	048870	500	413 억	10209650	N	N	N	N
15	20230728	110518	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1945	-10	5	-0.51	105165529	54239	20.63	1915	1960	1915	2540	1369	1955	1938.93	12.34	0	5549	2083	2019	1932	1868	1781	2051	1900	414	585	500	1290	1	1	82708344	1609	9.97	1.15	12	0.07	195.00	1692.00	4295	20220809	-54.71	1817	20230726	7.04	3750	-48.13	20230214	1817	7.04	20230726	4295	-54.71	20220809	1817	7.04	20230726	3.79	N	048870	500	413 억	10209650	N	N	N	N
16	20230728	100513	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1950	-5	5	-0.26	77351472	39959	15.20	1915	1960	1915	2540	1369	1955	1935.77	12.34	0	4670	2083	2019	1932	1868	1781	2051	1900	414	585	500	1290	1	1	82708344	1613	10.00	1.15	12	0.05	195.00	1692.00	4295	20220809	-54.60	1817	20230726	7.32	3750	-48.00	20230214	1817	7.32	20230726	4295	-54.60	20220809	1817	7.32	20230726	3.79	N	048870	500	413 억	10209650	N	N	N	N
17	20230728	090516	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1950	-5	5	-0.26	2171029	1122	0.43	1915	1954	1915	2540	1369	1955	1934.96	12.34	0	-38	2083	2019	1932	1868	1781	2051	1900	414	585	500	1290	1	1	82708344	1613	10.00	1.15	12	0.00	195.00	1692.00	4295	20220809	-54.60	1817	20230726	7.32	3750	-48.00	20230214	1817	7.32	20230726	4295	-54.60	20220809	1817	7.32	20230726	3.79	N	048870	500	413 억	10209650	N	N	N	N
18	20230727	160513	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1955	55	2	2.89	505659529	260041	8.24	1860	1996	1845	2470	1330	1900	1944.46	12.25	8437	77642	2382	2141	1979	1738	1576	2261	1858	414	570	500	1250	1	1	82708344	1617	10.03	1.16	12	0.31	195.00	1692.00	4295	20220809	-54.48	1817	20230726	7.59	3750	-47.87	20230214	1817	7.59	20230726	4295	-54.48	20220809	1817	7.59	20230726	3.98	N	048870	500	413 억	10131193	N	N	N	N
19	20230727	150514	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1947	47	2	2.47	480529300	247131	7.83	1860	1996	1845	2470	1330	1900	1944.43	12.25	8437	77665	2382	2141	1979	1738	1576	2261	1858	414	570	500	1250	1	1	82708344	1610	9.98	1.15	12	0.30	195.00	1692.00	4295	20220809	-54.67	1817	20230726	7.15	3750	-48.08	20230214	1817	7.15	20230726	4295	-54.67	20220809	1817	7.15	20230726	3.98	N	048870	500	413 억	10131193	N	N	N	N
20	20230727	140510	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1958	58	2	3.05	410446781	211111	6.69	1860	1996	1845	2470	1330	1900	1944.22	12.25	8437	76159	2382	2141	1979	1738	1576	2261	1858	414	570	500	1250	1	1	82708344	1619	10.04	1.16	12	0.26	195.00	1692.00	4295	20220809	-54.41	1817	20230726	7.76	3750	-47.79	20230214	1817	7.76	20230726	4295	-54.41	20220809	1817	7.76	20230726	3.98	N	048870	500	413 억	10131193	N	N	N	N
21	20230727	130511	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1948	48	2	2.53	378140645	194525	6.16	1860	1996	1845	2470	1330	1900	1943.92	12.25	8437	72281	2382	2141	1979	1738	1576	2261	1858	414	570	500	1250	1	1	82708344	1611	9.99	1.15	12	0.24	195.00	1692.00	4295	20220809	-54.64	1817	20230726	7.21	3750	-48.05	20230214	1817	7.21	20230726	4295	-54.64	20220809	1817	7.21	20230726	3.98	N	048870	500	413 억	10131193	N	N	N	N
22	20230727	120513	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1949	49	2	2.58	348869583	179420	5.68	1860	1996	1845	2470	1330	1900	1944.43	12.25	8437	71160	2382	2141	1979	1738	1576	2261	1858	414	570	500	1250	1	1	82708344	1612	9.99	1.15	12	0.22	195.00	1692.00	4295	20220809	-54.62	1817	20230726	7.26	3750	-48.03	20230214	1817	7.26	20230726	4295	-54.62	20220809	1817	7.26	20230726	3.98	N	048870	500	413 억	10131193	N	N	N	N
23	20230727	110512	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1973	73	2	3.84	300613520	154796	4.90	1860	1996	1845	2470	1330	1900	1942.00	12.25	8437	66971	2382	2141	1979	1738	1576	2261	1858	414	570	500	1250	1	1	82708344	1632	10.12	1.17	12	0.19	195.00	1692.00	4295	20220809	-54.06	1817	20230726	8.59	3750	-47.39	20230214	1817	8.59	20230726	4295	-54.06	20220809	1817	8.59	20230726	3.98	N	048870	500	413 억	10131193	N	N	N	N
24	20230727	100512	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1977	77	2	4.05	227093609	117645	3.73	1860	1986	1845	2470	1330	1900	1930.33	12.25	8437	49564	2382	2141	1979	1738	1576	2261	1858	414	570	500	1250	1	1	82708344	1635	10.14	1.17	12	0.14	195.00	1692.00	4295	20220809	-53.97	1817	20230726	8.81	3750	-47.28	20230214	1817	8.81	20230726	4295	-53.97	20220809	1817	8.81	20230726	3.98	N	048870	500	413 억	10131193	N	N	N	N
25	20230727	090512	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1940	40	2	2.11	62056569	33111	1.05	1860	1940	1845	2470	1330	1900	1874.20	12.25	8437	14902	2382	2141	1979	1738	1576	2261	1858	414	570	500	1250	1	1	82708344	1605	9.95	1.15	12	0.04	195.00	1692.00	4295	20220809	-54.83	1817	20230726	6.77	3750	-48.27	20230214	1817	6.77	20230726	4295	-54.83	20220809	1817	6.77	20230726	3.98	N	048870	500	413 억	10131193	N	N	N	N
26	20230726	160510	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1900	52	2	2.81	6518791824	3153569	758.93	1817	2220	1817	2400	1294	1848	2067.22	12.24	0	12054	2006	1926	1886	1806	1766	1907	1787	414	553	500	1210	1	1	82708344	1571	9.74	1.12	12	3.81	195.00	1692.00	4295	20220809	-55.76	1817	20230726	4.57	3750	-49.33	20230214	1817	4.57	20230726	4295	-55.76	20220809	1817	4.57	20230726	4.03	N	048870	500	413 억	10122756	N	N	N	N
27	20230726	150513	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1905	57	2	3.08	6409089261	3095368	744.92	1817	2220	1817	2400	1294	1848	2070.54	12.24	0	3937	2006	1926	1886	1806	1766	1907	1787	414	553	500	1210	1	1	82708344	1576	9.77	1.13	12	3.74	195.00	1692.00	4295	20220809	-55.65	1817	20230726	4.84	3750	-49.20	20230214	1817	4.84	20230726	4295	-55.65	20220809	1817	4.84	20230726	4.03	N	048870	500	413 억	10122756	N	N	N	N
28	20230726	140511	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1884	36	2	1.95	6217935993	2993801	720.48	1817	2220	1817	2400	1294	1848	2076.94	12.24	0	-10888	2006	1926	1886	1806	1766	1907	1787	414	553	500	1210	1	1	82708344	1558	9.66	1.11	12	3.62	195.00	1692.00	4295	20220809	-56.14	1817	20230726	3.69	3750	-49.76	20230214	1817	3.69	20230726	4295	-56.14	20220809	1817	3.69	20230726	4.03	N	048870	500	413 억	10122756	N	N	N	N
29	20230726	130509	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1908	60	2	3.25	6018040517	2888196	695.06	1817	2220	1817	2400	1294	1848	2083.67	12.24	0	-12929	2006	1926	1886	1806	1766	1907	1787	414	553	500	1210	1	1	82708344	1578	9.78	1.13	12	3.49	195.00	1692.00	4295	20220809	-55.58	1817	20230726	5.01	3750	-49.12	20230214	1817	5.01	20230726	4295	-55.58	20220809	1817	5.01	20230726	4.03	N	048870	500	413 억	10122756	N	N	N	N
30	20230726	120510	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1921	73	2	3.95	5768758637	2759206	664.02	1817	2220	1817	2400	1294	1848	2090.73	12.24	0	-16509	2006	1926	1886	1806	1766	1907	1787	414	553	500	1210	1	1	82708344	1589	9.85	1.14	12	3.34	195.00	1692.00	4295	20220809	-55.27	1817	20230726	5.72	3750	-48.77	20230214	1817	5.72	20230726	4295	-55.27	20220809	1817	5.72	20230726	4.03	N	048870	500	413 억	10122756	N	N	N	N
31	20230726	110507	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2105	257	2	13.91	4610802824	2188196	526.60	1817	2220	1817	2400	1294	1848	2107.13	12.24	0	-89028	2006	1926	1886	1806	1766	1907	1787	414	553	500	1210	5	1	82708344	1741	10.79	1.24	12	2.65	195.00	1692.00	4295	20220809	-50.99	1817	20230726	15.85	3750	-43.87	20230214	1817	15.85	20230726	4295	-50.99	20220809	1817	15.85	20230726	4.03	N	048870	500	413 억	10122756	N	N	N	N
32	20230726	100511	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2150	302	2	16.34	1419230674	691772	166.48	1817	2175	1817	2400	1294	1848	2051.59	12.24	0	-12868	2006	1926	1886	1806	1766	1907	1787	414	553	500	1210	5	1	82708344	1778	11.03	1.27	12	0.84	195.00	1692.00	4295	20220809	-49.94	1817	20230726	18.33	3750	-42.67	20230214	1817	18.33	20230726	4295	-49.94	20220809	1817	18.33	20230726	4.03	N	048870	500	413 억	10122756	N	N	N	N
33	20230726	090507	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1848	0	3	0.00	68576309	37463	9.02	1817	1885	1817	2400	1294	1848	1830.51	12.24	0	14399	2006	1926	1886	1806	1766	1907	1787	414	553	500	1210	1	1	82708344	1528	9.48	1.09	12	0.05	195.00	1692.00	4295	20220809	-56.97	1817	20230726	1.71	3750	-50.72	20230214	1817	1.71	20230726	4295	-56.97	20220809	1817	1.71	20230726	4.03	N	048870	500	413 억	10122756	N	N	N	N
34	20230725	160506	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1848	-82	5	-4.25	780648885	415530	91.63	1930	1966	1846	2505	1351	1930	1878.73	12.16	0	59983	2220	2075	1995	1850	1770	2035	1810	414	577	500	1270	1	1	82708344	1528	9.48	1.09	12	0.50	195.00	1692.00	4295	20220809	-56.97	1846	20230725	0.11	3750	-50.72	20230214	1846	0.11	20230725	4295	-56.97	20220809	1846	0.11	20230725	4.07	N	048870	500	413 억	10059871	N	N	N	N
35	20230725	150502	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1868	-62	5	-3.21	759975976	404354	89.16	1930	1966	1846	2505	1351	1930	1879.48	12.16	0	58263	2220	2075	1995	1850	1770	2035	1810	414	577	500	1270	1	1	82708344	1545	9.58	1.10	12	0.49	195.00	1692.00	4295	20220809	-56.51	1846	20230725	1.19	3750	-50.19	20230214	1846	1.19	20230725	4295	-56.51	20220809	1846	1.19	20230725	4.07	N	048870	500	413 억	10059871	N	N	N	N
36	20230725	140503	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1888	-42	5	-2.18	571978855	303185	66.85	1930	1966	1846	2505	1351	1930	1886.57	12.16	0	35279	2220	2075	1995	1850	1770	2035	1810	414	577	500	1270	1	1	82708344	1562	9.68	1.12	12	0.37	195.00	1692.00	4295	20220809	-56.04	1846	20230725	2.28	3750	-49.65	20230214	1846	2.28	20230725	4295	-56.04	20220809	1846	2.28	20230725	4.07	N	048870	500	413 억	10059871	N	N	N	N
37	20230725	130507	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1921	-9	5	-0.47	487924342	258853	57.08	1930	1966	1846	2505	1351	1930	1884.95	12.16	0	40168	2220	2075	1995	1850	1770	2035	1810	414	577	500	1270	1	1	82708344	1589	9.85	1.14	12	0.31	195.00	1692.00	4295	20220809	-55.27	1846	20230725	4.06	3750	-48.77	20230214	1846	4.06	20230725	4295	-55.27	20220809	1846	4.06	20230725	4.07	N	048870	500	413 억	10059871	N	N	N	N
38	20230725	120507	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1877	-53	5	-2.75	373852930	198921	43.86	1930	1966	1846	2505	1351	1930	1879.40	12.16	0	4347	2220	2075	1995	1850	1770	2035	1810	414	577	500	1270	1	1	82708344	1552	9.63	1.11	12	0.24	195.00	1692.00	4295	20220809	-56.30	1846	20230725	1.68	3750	-49.95	20230214	1846	1.68	20230725	4295	-56.30	20220809	1846	1.68	20230725	4.07	N	048870	500	413 억	10059871	N	N	N	N
39	20230725	110504	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1865	-65	5	-3.37	322220144	171271	37.77	1930	1966	1846	2505	1351	1930	1881.35	12.16	0	671	2220	2075	1995	1850	1770	2035	1810	414	577	500	1270	1	1	82708344	1543	9.56	1.10	12	0.21	195.00	1692.00	4295	20220809	-56.58	1846	20230725	1.03	3750	-50.27	20230214	1846	1.03	20230725	4295	-56.58	20220809	1846	1.03	20230725	4.07	N	048870	500	413 억	10059871	N	N	N	N
40	20230725	100504	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1860	-70	5	-3.63	211880484	111968	24.69	1930	1966	1860	2505	1351	1930	1892.33	12.16	0	-16296	2220	2075	1995	1850	1770	2035	1810	414	577	500	1270	1	1	82708344	1538	9.54	1.10	12	0.14	195.00	1692.00	4295	20220809	-56.69	1860	20230725	0.00	3750	-50.40	20230214	1860	0.00	20230725	4295	-56.69	20220809	1860	0.00	20230725	4.07	N	048870	500	413 억	10059871	N	N	N	N
41	20230725	090504	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	1922	-8	5	-0.41	46436761	24072	5.31	1930	1966	1920	2505	1351	1930	1929.08	12.16	0	112	2220	2075	1995	1850	1770	2035	1810	414	577	500	1270	1	1	82708344	1590	9.86	1.14	12	0.03	195.00	1692.00	4295	20220809	-55.25	1915	20230724	0.37	3750	-48.75	20230214	1915	0.37	20230724	4295	-55.25	20220809	1915	0.37	20230724	4.07	N	048870	500	413 억	10059871	N	N	N	N
42	20230724	160505	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1930	-215	5	-10.02	898979747	451962	621.62	2110	2140	1915	2785	1505	2145	1989.06	12.31	0	-109282	2231	2187	2151	2107	2071	2210	2130	414	640	500	1410	1	1	82708344	1596	9.90	1.14	12	0.55	195.00	1692.00	4295	20220809	-55.06	1915	20230724	0.78	3750	-48.53	20230214	1915	0.78	20230724	4295	-55.06	20220809	1915	0.78	20230724	4.16	N	048870	500	413 억	10177584	N	N	N	N
43	20230724	150501	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1939	-206	5	-9.60	790536567	395604	544.11	2110	2140	1930	2785	1505	2145	1998.30	12.31	0	-99592	2231	2187	2151	2107	2071	2210	2130	414	640	500	1410	1	1	82708344	1604	9.94	1.15	12	0.48	195.00	1692.00	4295	20220809	-54.85	1930	20230724	0.47	3750	-48.29	20230214	1930	0.47	20230724	4295	-54.85	20220809	1930	0.47	20230724	4.16	N	048870	500	413 억	10177584	N	N	N	N
44	20230724	140501	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1957	-188	5	-8.76	629001143	312285	429.51	2110	2140	1943	2785	1505	2145	2014.19	12.31	0	-70897	2231	2187	2151	2107	2071	2210	2130	414	640	500	1410	1	1	82708344	1619	10.04	1.16	12	0.38	195.00	1692.00	4295	20220809	-54.44	1943	20230724	0.72	3750	-47.81	20230214	1943	0.72	20230724	4295	-54.44	20220809	1943	0.72	20230724	4.16	N	048870	500	413 억	10177584	N	N	N	N
45	20230724	130502	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	1978	-167	5	-7.79	517855656	255716	351.71	2110	2140	1978	2785	1505	2145	2025.12	12.31	0	-53114	2231	2187	2151	2107	2071	2210	2130	414	640	500	1410	1	1	82708344	1636	10.14	1.17	12	0.31	195.00	1692.00	4295	20220809	-53.95	1978	20230724	0.00	3750	-47.25	20230214	1978	0.00	20230724	4295	-53.95	20220809	1978	0.00	20230724	4.16	N	048870	500	413 억	10177584	N	N	N	N
46	20230724	120502	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2000	-145	5	-6.76	375694074	184273	253.45	2110	2140	1996	2785	1505	2145	2038.79	12.31	0	-26064	2231	2187	2151	2107	2071	2210	2130	414	640	500	1410	5	1	82708344	1654	10.26	1.18	12	0.22	195.00	1692.00	4295	20220809	-53.43	1996	20230724	0.20	3750	-46.67	20230214	1996	0.20	20230724	4295	-53.43	20220809	1996	0.20	20230724	4.16	N	048870	500	413 억	10177584	N	N	N	N
47	20230724	110505	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2050	-95	5	-4.43	231398315	112500	154.73	2110	2140	2000	2785	1505	2145	2056.87	12.31	0	-3757	2231	2187	2151	2107	2071	2210	2130	414	640	500	1410	5	1	82708344	1696	10.51	1.21	12	0.14	195.00	1692.00	4295	20220809	-52.27	2000	20230724	2.50	3750	-45.33	20230214	2000	2.50	20230724	4295	-52.27	20220809	2000	2.50	20230724	4.16	N	048870	500	413 억	10177584	N	N	N	N
48	20230724	100500	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2040	-105	5	-4.90	197576030	95927	131.94	2110	2140	2000	2785	1505	2145	2059.65	12.31	0	1353	2231	2187	2151	2107	2071	2210	2130	414	640	500	1410	5	1	82708344	1687	10.46	1.21	12	0.12	195.00	1692.00	4295	20220809	-52.50	2000	20230724	2.00	3750	-45.60	20230214	2000	2.00	20230724	4295	-52.50	20220809	2000	2.00	20230724	4.16	N	048870	500	413 억	10177584	N	N	N	N
49	20230724	090503	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2110	-35	5	-1.63	9145980	4327	5.95	2110	2140	2110	2785	1505	2145	2113.70	12.31	0	-1148	2231	2187	2151	2107	2071	2210	2130	414	640	500	1410	5	1	82708344	1745	10.82	1.25	12	0.01	195.00	1692.00	4295	20220809	-50.87	2030	20230719	3.94	3750	-43.73	20230214	2030	3.94	20230719	4295	-50.87	20220809	2030	3.94	20230719	4.16	N	048870	500	413 억	10177584	N	N	N	N
50	20230721	160458	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2145	0	3	0.00	156929300	72707	46.19	2125	2195	2115	2785	1505	2145	2158.39	12.30	0	1054	2211	2177	2121	2087	2031	2195	2105	414	640	500	1410	5	1	82708344	1774	11.00	1.27	12	0.09	195.00	1692.00	4295	20220809	-50.06	2030	20230719	5.67	3750	-42.80	20230214	2030	5.67	20230719	4295	-50.06	20220809	2030	5.67	20230719	4.19	N	048870	500	413 억	10176517	N	N	N	N
51	20230721	150501	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2140	-5	5	-0.23	153253365	70978	45.09	2125	2195	2115	2785	1505	2145	2159.17	12.30	0	1453	2211	2177	2121	2087	2031	2195	2105	414	640	500	1410	5	1	82708344	1770	10.97	1.26	12	0.09	195.00	1692.00	4295	20220809	-50.17	2030	20230719	5.42	3750	-42.93	20230214	2030	5.42	20230719	4295	-50.17	20220809	2030	5.42	20230719	4.19	N	048870	500	413 억	10176517	N	N	N	N
52	20230721	140458	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2145	0	3	0.00	138741430	64185	40.77	2125	2195	2115	2785	1505	2145	2161.59	12.30	0	2312	2211	2177	2121	2087	2031	2195	2105	414	640	500	1410	5	1	82708344	1774	11.00	1.27	12	0.08	195.00	1692.00	4295	20220809	-50.06	2030	20230719	5.67	3750	-42.80	20230214	2030	5.67	20230719	4295	-50.06	20220809	2030	5.67	20230719	4.19	N	048870	500	413 억	10176517	N	N	N	N
53	20230721	130500	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2145	0	3	0.00	128831635	59568	37.84	2125	2195	2115	2785	1505	2145	2162.77	12.30	0	3273	2211	2177	2121	2087	2031	2195	2105	414	640	500	1410	5	1	82708344	1774	11.00	1.27	12	0.07	195.00	1692.00	4295	20220809	-50.06	2030	20230719	5.67	3750	-42.80	20230214	2030	5.67	20230719	4295	-50.06	20220809	2030	5.67	20230719	4.19	N	048870	500	413 억	10176517	N	N	N	N
54	20230721	120504	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2150	5	2	0.23	112899860	52176	33.14	2125	2195	2115	2785	1505	2145	2163.83	12.30	0	4566	2211	2177	2121	2087	2031	2195	2105	414	640	500	1410	5	1	82708344	1778	11.03	1.27	12	0.06	195.00	1692.00	4295	20220809	-49.94	2030	20230719	5.91	3750	-42.67	20230214	2030	5.91	20230719	4295	-49.94	20220809	2030	5.91	20230719	4.19	N	048870	500	413 억	10176517	N	N	N	N
55	20230721	110502	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2150	5	2	0.23	56037780	26118	16.59	2125	2170	2115	2785	1505	2145	2145.56	12.30	0	4585	2211	2177	2121	2087	2031	2195	2105	414	640	500	1410	5	1	82708344	1778	11.03	1.27	12	0.03	195.00	1692.00	4295	20220809	-49.94	2030	20230719	5.91	3750	-42.67	20230214	2030	5.91	20230719	4295	-49.94	20220809	2030	5.91	20230719	4.19	N	048870	500	413 억	10176517	N	N	N	N
56	20230721	100501	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2160	15	2	0.70	33860715	15844	10.06	2125	2165	2115	2785	1505	2145	2137.13	12.30	0	3814	2211	2177	2121	2087	2031	2195	2105	414	640	500	1410	5	1	82708344	1787	11.08	1.28	12	0.02	195.00	1692.00	4295	20220809	-49.71	2030	20230719	6.40	3750	-42.40	20230214	2030	6.40	20230719	4295	-49.71	20220809	2030	6.40	20230719	4.19	N	048870	500	413 억	10176517	N	N	N	N
57	20230721	090503	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2115	-30	5	-1.40	8432305	3969	2.52	2125	2125	2115	2785	1505	2145	2124.54	12.30	0	498	2211	2177	2121	2087	2031	2195	2105	414	640	500	1410	5	1	82708344	1749	10.85	1.25	12	0.00	195.00	1692.00	4295	20220809	-50.76	2030	20230719	4.19	3750	-43.60	20230214	2030	4.19	20230719	4295	-50.76	20220809	2030	4.19	20230719	4.19	N	048870	500	413 억	10176517	N	N	N	N
58	20230720	160458	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2145	35	2	1.66	333598385	157404	102.48	2090	2155	2065	2740	1480	2110	2119.38	12.24	0	49846	2170	2140	2085	2055	2000	2155	2070	414	630	500	1390	5	1	82708344	1774	11.00	1.27	12	0.19	195.00	1692.00	4295	20220809	-50.06	2030	20230719	5.67	3750	-42.80	20230214	2030	5.67	20230719	4295	-50.06	20220809	2030	5.67	20230719	4.20	N	048870	500	413 억	10126672	N	N	N	N
59	20230720	150457	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2140	30	2	1.42	298387425	140914	91.75	2090	2155	2065	2740	1480	2110	2117.51	12.24	0	36554	2170	2140	2085	2055	2000	2155	2070	414	630	500	1390	5	1	82708344	1770	10.97	1.26	12	0.17	195.00	1692.00	4295	20220809	-50.17	2030	20230719	5.42	3750	-42.93	20230214	2030	5.42	20230719	4295	-50.17	20220809	2030	5.42	20230719	4.20	N	048870	500	413 억	10126672	N	N	N	N
60	20230720	140456	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2140	30	2	1.42	259286175	122513	79.77	2090	2155	2065	2740	1480	2110	2116.40	12.24	0	25958	2170	2140	2085	2055	2000	2155	2070	414	630	500	1390	5	1	82708344	1770	10.97	1.26	12	0.15	195.00	1692.00	4295	20220809	-50.17	2030	20230719	5.42	3750	-42.93	20230214	2030	5.42	20230719	4295	-50.17	20220809	2030	5.42	20230719	4.20	N	048870	500	413 억	10126672	N	N	N	N
61	20230720	130456	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2125	15	2	0.71	236936880	112035	72.94	2090	2155	2065	2740	1480	2110	2114.85	12.24	0	19243	2170	2140	2085	2055	2000	2155	2070	414	630	500	1390	5	1	82708344	1758	10.90	1.26	12	0.14	195.00	1692.00	4295	20220809	-50.52	2030	20230719	4.68	3750	-43.33	20230214	2030	4.68	20230719	4295	-50.52	20220809	2030	4.68	20230719	4.20	N	048870	500	413 억	10126672	N	N	N	N
62	20230720	120501	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2130	20	2	0.95	144639595	68132	44.36	2090	2155	2090	2740	1480	2110	2122.93	12.24	0	7558	2170	2140	2085	2055	2000	2155	2070	414	630	500	1390	5	1	82708344	1762	10.92	1.26	12	0.08	195.00	1692.00	4295	20220809	-50.41	2030	20230719	4.93	3750	-43.20	20230214	2030	4.93	20230719	4295	-50.41	20220809	2030	4.93	20230719	4.20	N	048870	500	413 억	10126672	N	N	N	N
63	20230720	110459	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2135	25	2	1.18	126148975	59411	38.68	2090	2155	2090	2740	1480	2110	2123.33	12.24	0	3529	2170	2140	2085	2055	2000	2155	2070	414	630	500	1390	5	1	82708344	1766	10.95	1.26	12	0.07	195.00	1692.00	4295	20220809	-50.29	2030	20230719	5.17	3750	-43.07	20230214	2030	5.17	20230719	4295	-50.29	20220809	2030	5.17	20230719	4.20	N	048870	500	413 억	10126672	N	N	N	N
64	20230720	100455	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2135	25	2	1.18	103830400	48875	31.82	2090	2155	2090	2740	1480	2110	2124.41	12.24	0	497	2170	2140	2085	2055	2000	2155	2070	414	630	500	1390	5	1	82708344	1766	10.95	1.26	12	0.06	195.00	1692.00	4295	20220809	-50.29	2030	20230719	5.17	3750	-43.07	20230214	2030	5.17	20230719	4295	-50.29	20220809	2030	5.17	20230719	4.20	N	048870	500	413 억	10126672	N	N	N	N
65	20230720	090455	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2130	20	2	0.95	33757900	16047	10.45	2090	2130	2090	2740	1480	2110	2103.69	12.24	0	-4985	2170	2140	2085	2055	2000	2155	2070	414	630	500	1390	5	1	82708344	1762	10.92	1.26	12	0.02	195.00	1692.00	4295	20220809	-50.41	2030	20230719	4.93	3750	-43.20	20230214	2030	4.93	20230719	4295	-50.41	20220809	2030	4.93	20230719	4.20	N	048870	500	413 억	10126672	N	N	N	N
66	20230719	160505	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2110	40	2	1.93	316019770	152112	100.31	2050	2115	2030	2690	1450	2070	2077.55	12.20	0	33588	2153	2111	2073	2031	1993	2092	2012	414	620	500	1360	5	1	82708344	1745	10.82	1.25	12	0.18	195.00	1692.00	4295	20220809	-50.87	2030	20230719	3.94	3750	-43.73	20230214	2030	3.94	20230719	4295	-50.87	20220809	2030	3.94	20230719	4.22	N	048870	500	413 억	10093078	N	N	N	N
67	20230719	150503	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2095	25	2	1.21	297076825	143098	94.36	2050	2115	2030	2690	1450	2070	2076.04	12.20	0	33049	2153	2111	2073	2031	1993	2092	2012	414	620	500	1360	5	1	82708344	1733	10.74	1.24	12	0.17	195.00	1692.00	4295	20220809	-51.22	2030	20230719	3.20	3750	-44.13	20230214	2030	3.20	20230719	4295	-51.22	20220809	2030	3.20	20230719	4.22	N	048870	500	413 억	10093078	N	N	N	N
68	20230719	140504	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2105	35	2	1.69	254489890	122725	80.93	2050	2115	2030	2690	1450	2070	2073.66	12.20	0	28413	2153	2111	2073	2031	1993	2092	2012	414	620	500	1360	5	1	82708344	1741	10.79	1.24	12	0.15	195.00	1692.00	4295	20220809	-50.99	2030	20230719	3.69	3750	-43.87	20230214	2030	3.69	20230719	4295	-50.99	20220809	2030	3.69	20230719	4.22	N	048870	500	413 억	10093078	N	N	N	N
69	20230719	130459	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2105	35	2	1.69	225058420	108701	71.68	2050	2115	2030	2690	1450	2070	2070.44	12.20	0	21501	2153	2111	2073	2031	1993	2092	2012	414	620	500	1360	5	1	82708344	1741	10.79	1.24	12	0.13	195.00	1692.00	4295	20220809	-50.99	2030	20230719	3.69	3750	-43.87	20230214	2030	3.69	20230719	4295	-50.99	20220809	2030	3.69	20230719	4.22	N	048870	500	413 억	10093078	N	N	N	N
70	20230719	120503	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2110	40	2	1.93	203271155	98286	64.81	2050	2110	2030	2690	1450	2070	2068.16	12.20	0	19848	2153	2111	2073	2031	1993	2092	2012	414	620	500	1360	5	1	82708344	1745	10.82	1.25	12	0.12	195.00	1692.00	4295	20220809	-50.87	2030	20230719	3.94	3750	-43.73	20230214	2030	3.94	20230719	4295	-50.87	20220809	2030	3.94	20230719	4.22	N	048870	500	413 억	10093078	N	N	N	N
71	20230719	110504	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2100	30	2	1.45	153828530	74709	49.27	2050	2100	2030	2690	1450	2070	2059.04	12.20	0	24499	2153	2111	2073	2031	1993	2092	2012	414	620	500	1360	5	1	82708344	1737	10.77	1.24	12	0.09	195.00	1692.00	4295	20220809	-51.11	2030	20230719	3.45	3750	-44.00	20230214	2030	3.45	20230719	4295	-51.11	20220809	2030	3.45	20230719	4.22	N	048870	500	413 억	10093078	N	N	N	N
72	20230719	100501	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2055	-15	5	-0.72	114985275	56070	36.97	2050	2085	2030	2690	1450	2070	2050.75	12.20	0	16490	2153	2111	2073	2031	1993	2092	2012	414	620	500	1360	5	1	82708344	1700	10.54	1.21	12	0.07	195.00	1692.00	4295	20220809	-52.15	2030	20230719	1.23	3750	-45.20	20230214	2030	1.23	20230719	4295	-52.15	20220809	2030	1.23	20230719	4.22	N	048870	500	413 억	10093078	N	N	N	N
73	20230719	090500	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2060	-10	5	-0.48	36694515	17883	11.79	2050	2080	2050	2690	1450	2070	2051.92	12.20	0	3026	2153	2111	2073	2031	1993	2092	2012	414	620	500	1360	5	1	82708344	1704	10.56	1.22	12	0.02	195.00	1692.00	4295	20220809	-52.04	2035	20230718	1.23	3750	-45.07	20230214	2035	1.23	20230718	4295	-52.04	20220809	2035	1.23	20230718	4.22	N	048870	500	413 억	10093078	N	N	N	N
74	20230718	160459	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2070	-45	5	-2.13	312987420	151640	127.55	2115	2115	2035	2745	1485	2115	2064.02	12.18	0	15870	2185	2150	2115	2080	2045	2132	2062	414	630	500	1390	5	1	82708344	1712	10.62	1.22	12	0.18	195.00	1692.00	4295	20220809	-51.80	2035	20230718	1.72	3750	-44.80	20230214	2035	1.72	20230718	4295	-51.80	20220809	2035	1.72	20230718	4.24	N	048870	500	413 억	10076597	N	N	N	N
75	20230718	150500	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2065	-50	5	-2.36	279325850	135287	113.79	2115	2115	2035	2745	1485	2115	2064.69	12.18	0	14050	2185	2150	2115	2080	2045	2132	2062	414	630	500	1390	5	1	82708344	1708	10.59	1.22	12	0.16	195.00	1692.00	4295	20220809	-51.92	2035	20230718	1.47	3750	-44.93	20230214	2035	1.47	20230718	4295	-51.92	20220809	2035	1.47	20230718	4.24	N	048870	500	413 억	10076597	N	N	N	N
76	20230718	140458	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2065	-50	5	-2.36	261351410	126567	106.46	2115	2115	2035	2745	1485	2115	2064.93	12.18	0	12537	2185	2150	2115	2080	2045	2132	2062	414	630	500	1390	5	1	82708344	1708	10.59	1.22	12	0.15	195.00	1692.00	4295	20220809	-51.92	2035	20230718	1.47	3750	-44.93	20230214	2035	1.47	20230718	4295	-51.92	20220809	2035	1.47	20230718	4.24	N	048870	500	413 억	10076597	N	N	N	N
77	20230718	130458	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2070	-45	5	-2.13	196284915	94893	79.82	2115	2115	2045	2745	1485	2115	2068.49	12.18	0	10182	2185	2150	2115	2080	2045	2132	2062	414	630	500	1390	5	1	82708344	1712	10.62	1.22	12	0.11	195.00	1692.00	4295	20220809	-51.80	2045	20230718	1.22	3750	-44.80	20230214	2045	1.22	20230718	4295	-51.80	20220809	2045	1.22	20230718	4.24	N	048870	500	413 억	10076597	N	N	N	N
78	20230718	120500	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2070	-45	5	-2.13	184230730	89061	74.91	2115	2115	2045	2745	1485	2115	2068.59	12.18	0	11205	2185	2150	2115	2080	2045	2132	2062	414	630	500	1390	5	1	82708344	1712	10.62	1.22	12	0.11	195.00	1692.00	4295	20220809	-51.80	2045	20230718	1.22	3750	-44.80	20230214	2045	1.22	20230718	4295	-51.80	20220809	2045	1.22	20230718	4.24	N	048870	500	413 억	10076597	N	N	N	N
79	20230718	110502	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2085	-30	5	-1.42	149748875	72290	60.80	2115	2115	2045	2745	1485	2115	2071.50	12.18	0	8951	2185	2150	2115	2080	2045	2132	2062	414	630	500	1390	5	1	82708344	1724	10.69	1.23	12	0.09	195.00	1692.00	4295	20220809	-51.46	2045	20230718	1.96	3750	-44.40	20230214	2045	1.96	20230718	4295	-51.46	20220809	2045	1.96	20230718	4.24	N	048870	500	413 억	10076597	N	N	N	N
80	20230718	100457	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2095	-20	5	-0.95	60692815	29007	24.40	2115	2115	2070	2745	1485	2115	2092.35	12.18	0	-4665	2185	2150	2115	2080	2045	2132	2062	414	630	500	1390	5	1	82708344	1733	10.74	1.24	12	0.04	195.00	1692.00	4295	20220809	-51.22	2070	20230718	1.21	3750	-44.13	20230214	2070	1.21	20230718	4295	-51.22	20220809	2070	1.21	20230718	4.24	N	048870	500	413 억	10076597	N	N	N	N
81	20230718	090457	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2115	0	3	0.00	44415	21	0.02	2115	2115	2115	2745	1485	2115	2115.00	12.18	0	-3	2185	2150	2115	2080	2045	2132	2062	414	630	500	1390	5	1	82708344	1749	10.85	1.25	12	0.00	195.00	1692.00	4295	20220809	-50.76	2080	20230717	1.68	3750	-43.60	20230214	2080	1.68	20230717	4295	-50.76	20220809	2080	1.68	20230717	4.24	N	048870	500	413 억	10076597	N	N	N	N
82	20230717	160458	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2115	-35	5	-1.63	250515225	118775	104.62	2150	2150	2080	2795	1505	2150	2109.16	12.20	0	-12891	2250	2200	2175	2125	2100	2187	2112	414	645	500	1410	5	1	82708344	1749	10.85	1.25	12	0.14	195.00	1692.00	4295	20220809	-50.76	2080	20230717	1.68	3750	-43.60	20230214	2080	1.68	20230717	4295	-50.76	20220809	2080	1.68	20230717	4.30	N	048870	500	413 억	10089479	N	N	N	N
83	20230717	150455	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2105	-45	5	-2.09	238050790	112866	99.42	2150	2150	2080	2795	1505	2150	2109.15	12.20	0	-12943	2250	2200	2175	2125	2100	2187	2112	414	645	500	1410	5	1	82708344	1741	10.79	1.24	12	0.14	195.00	1692.00	4295	20220809	-50.99	2080	20230717	1.20	3750	-43.87	20230214	2080	1.20	20230717	4295	-50.99	20220809	2080	1.20	20230717	4.30	N	048870	500	413 억	10089479	N	N	N	N
84	20230717	140457	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2115	-35	5	-1.63	183470870	86807	76.46	2150	2150	2095	2795	1505	2150	2113.55	12.20	0	-14351	2250	2200	2175	2125	2100	2187	2112	414	645	500	1410	5	1	82708344	1749	10.85	1.25	12	0.10	195.00	1692.00	4295	20220809	-50.76	2095	20230717	0.95	3750	-43.60	20230214	2095	0.95	20230717	4295	-50.76	20220809	2095	0.95	20230717	4.30	N	048870	500	413 억	10089479	N	N	N	N
85	20230717	130453	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2110	-40	5	-1.86	172721190	81717	71.98	2150	2150	2095	2795	1505	2150	2113.65	12.20	0	-13466	2250	2200	2175	2125	2100	2187	2112	414	645	500	1410	5	1	82708344	1745	10.82	1.25	12	0.10	195.00	1692.00	4295	20220809	-50.87	2095	20230717	0.72	3750	-43.73	20230214	2095	0.72	20230717	4295	-50.87	20220809	2095	0.72	20230717	4.30	N	048870	500	413 억	10089479	N	N	N	N
86	20230717	120459	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2130	-20	5	-0.93	75203980	35415	31.19	2150	2150	2110	2795	1505	2150	2123.51	12.20	0	-14187	2250	2200	2175	2125	2100	2187	2112	414	645	500	1410	5	1	82708344	1762	10.92	1.26	12	0.04	195.00	1692.00	4295	20220809	-50.41	2100	20230710	1.43	3750	-43.20	20230214	2100	1.43	20230710	4295	-50.41	20220809	2100	1.43	20230710	4.30	N	048870	500	413 억	10089479	N	N	N	N
87	20230717	110453	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2125	-25	5	-1.16	66210325	31171	27.46	2150	2150	2110	2795	1505	2150	2124.10	12.20	0	-13139	2250	2200	2175	2125	2100	2187	2112	414	645	500	1410	5	1	82708344	1758	10.90	1.26	12	0.04	195.00	1692.00	4295	20220809	-50.52	2100	20230710	1.19	3750	-43.33	20230214	2100	1.19	20230710	4295	-50.52	20220809	2100	1.19	20230710	4.30	N	048870	500	413 억	10089479	N	N	N	N
88	20230717	100455	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2120	-30	5	-1.40	52095335	24523	21.60	2150	2150	2110	2795	1505	2150	2124.35	12.20	0	-12463	2250	2200	2175	2125	2100	2187	2112	414	645	500	1410	5	1	82708344	1753	10.87	1.25	12	0.03	195.00	1692.00	4295	20220809	-50.64	2100	20230710	0.95	3750	-43.47	20230214	2100	0.95	20230710	4295	-50.64	20220809	2100	0.95	20230710	4.30	N	048870	500	413 억	10089479	N	N	N	N
89	20230717	090454	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2115	-35	5	-1.63	12214315	5771	5.08	2150	2150	2110	2795	1505	2150	2116.50	12.20	0	-5759	2250	2200	2175	2125	2100	2187	2112	414	645	500	1410	5	1	82708344	1749	10.85	1.25	12	0.01	195.00	1692.00	4295	20220809	-50.76	2100	20230710	0.71	3750	-43.60	20230214	2100	0.71	20230710	4295	-50.76	20220809	2100	0.71	20230710	4.30	N	048870	500	413 억	10089479	N	N	N	N
90	20230714	160453	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2150	-75	5	-3.37	246381410	113526	145.87	2225	2225	2150	2890	1560	2225	2170.26	12.23	0	-25652	2308	2266	2238	2196	2168	2252	2182	414	665	500	1460	5	1	82708344	1778	11.03	1.27	12	0.14	195.00	1692.00	4295	20220809	-49.94	2100	20230710	2.38	3750	-42.67	20230214	2100	2.38	20230710	4295	-49.94	20220809	2100	2.38	20230710	4.30	N	048870	500	413 억	10115134	N	N	N	N
91	20230714	150456	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2180	-45	5	-2.02	158367725	72731	93.45	2225	2225	2160	2890	1560	2225	2177.44	12.23	0	-25957	2308	2266	2238	2196	2168	2252	2182	414	665	500	1460	5	1	82708344	1803	11.18	1.29	12	0.09	195.00	1692.00	4295	20220809	-49.24	2100	20230710	3.81	3750	-41.87	20230214	2100	3.81	20230710	4295	-49.24	20220809	2100	3.81	20230710	4.30	N	048870	500	413 억	10115134	N	N	N	N
92	20230714	140458	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2185	-40	5	-1.80	132637130	60891	78.24	2225	2225	2160	2890	1560	2225	2178.27	12.23	0	-21869	2308	2266	2238	2196	2168	2252	2182	414	665	500	1460	5	1	82708344	1807	11.21	1.29	12	0.07	195.00	1692.00	4295	20220809	-49.13	2100	20230710	4.05	3750	-41.73	20230214	2100	4.05	20230710	4295	-49.13	20220809	2100	4.05	20230710	4.30	N	048870	500	413 억	10115134	N	N	N	N
93	20230714	130451	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2180	-45	5	-2.02	125046110	57405	73.76	2225	2225	2160	2890	1560	2225	2178.31	12.23	0	-20230	2308	2266	2238	2196	2168	2252	2182	414	665	500	1460	5	1	82708344	1803	11.18	1.29	12	0.07	195.00	1692.00	4295	20220809	-49.24	2100	20230710	3.81	3750	-41.87	20230214	2100	3.81	20230710	4295	-49.24	20220809	2100	3.81	20230710	4.30	N	048870	500	413 억	10115134	N	N	N	N
94	20230714	120452	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2165	-60	5	-2.70	94954550	43501	55.89	2225	2225	2165	2890	1560	2225	2182.81	12.23	0	-24707	2308	2266	2238	2196	2168	2252	2182	414	665	500	1460	5	1	82708344	1791	11.10	1.28	12	0.05	195.00	1692.00	4295	20220809	-49.59	2100	20230710	3.10	3750	-42.27	20230214	2100	3.10	20230710	4295	-49.59	20220809	2100	3.10	20230710	4.30	N	048870	500	413 억	10115134	N	N	N	N
95	20230714	110455	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2180	-45	5	-2.02	67812725	30984	39.81	2225	2225	2170	2890	1560	2225	2188.64	12.23	0	-22684	2308	2266	2238	2196	2168	2252	2182	414	665	500	1460	5	1	82708344	1803	11.18	1.29	12	0.04	195.00	1692.00	4295	20220809	-49.24	2100	20230710	3.81	3750	-41.87	20230214	2100	3.81	20230710	4295	-49.24	20220809	2100	3.81	20230710	4.30	N	048870	500	413 억	10115134	N	N	N	N
96	20230714	100458	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2190	-35	5	-1.57	55205265	25185	32.36	2225	2225	2180	2890	1560	2225	2191.99	12.23	0	-17383	2308	2266	2238	2196	2168	2252	2182	414	665	500	1460	5	1	82708344	1811	11.23	1.29	12	0.03	195.00	1692.00	4295	20220809	-49.01	2100	20230710	4.29	3750	-41.60	20230214	2100	4.29	20230710	4295	-49.01	20220809	2100	4.29	20230710	4.30	N	048870	500	413 억	10115134	N	N	N	N
97	20230714	090454	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2215	-10	5	-0.45	5578330	2530	3.25	2225	2225	2200	2890	1560	2225	2204.87	12.23	0	-2494	2308	2266	2238	2196	2168	2252	2182	414	665	500	1460	5	1	82708344	1832	11.36	1.31	12	0.00	195.00	1692.00	4295	20220809	-48.43	2100	20230710	5.48	3750	-40.93	20230214	2100	5.48	20230710	4295	-48.43	20220809	2100	5.48	20230710	4.30	N	048870	500	413 억	10115134	N	N	N	N
98	20230713	160453	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2225	-30	5	-1.33	173894080	77747	87.58	2230	2280	2210	2930	1580	2255	2236.68	12.23	0	3242	2295	2275	2235	2215	2175	2285	2225	414	675	500	1480	5	1	82708344	1840	11.41	1.32	12	0.09	195.00	1692.00	4295	20220809	-48.20	2100	20230710	5.95	3750	-40.67	20230214	2100	5.95	20230710	4295	-48.20	20220809	2100	5.95	20230710	4.48	N	048870	500	413 억	10111893	N	N	N	N
99	20230713	150448	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2240	-15	5	-0.67	155546675	69473	78.26	2230	2280	2210	2930	1580	2255	2238.95	12.23	0	3244	2295	2275	2235	2215	2175	2285	2225	414	675	500	1480	5	1	82708344	1853	11.49	1.32	12	0.08	195.00	1692.00	4295	20220809	-47.85	2100	20230710	6.67	3750	-40.27	20230214	2100	6.67	20230710	4295	-47.85	20220809	2100	6.67	20230710	4.48	N	048870	500	413 억	10111893	N	N	N	N
100	20230713	140449	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2230	-25	5	-1.11	143589730	64111	72.22	2230	2280	2210	2930	1580	2255	2239.71	12.23	0	7150	2295	2275	2235	2215	2175	2285	2225	414	675	500	1480	5	1	82708344	1844	11.44	1.32	12	0.08	195.00	1692.00	4295	20220809	-48.08	2100	20230710	6.19	3750	-40.53	20230214	2100	6.19	20230710	4295	-48.08	20220809	2100	6.19	20230710	4.48	N	048870	500	413 억	10111893	N	N	N	N
101	20230713	130451	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2235	-20	5	-0.89	104838915	46633	52.53	2230	2280	2225	2930	1580	2255	2248.17	12.23	0	6900	2295	2275	2235	2215	2175	2285	2225	414	675	500	1480	5	1	82708344	1849	11.46	1.32	12	0.06	195.00	1692.00	4295	20220809	-47.96	2100	20230710	6.43	3750	-40.40	20230214	2100	6.43	20230710	4295	-47.96	20220809	2100	6.43	20230710	4.48	N	048870	500	413 억	10111893	N	N	N	N
102	20230713	120448	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2245	-10	5	-0.44	92300545	41054	46.24	2230	2280	2225	2930	1580	2255	2248.27	12.23	0	7225	2295	2275	2235	2215	2175	2285	2225	414	675	500	1480	5	1	82708344	1857	11.51	1.33	12	0.05	195.00	1692.00	4295	20220809	-47.73	2100	20230710	6.90	3750	-40.13	20230214	2100	6.90	20230710	4295	-47.73	20220809	2100	6.90	20230710	4.48	N	048870	500	413 억	10111893	N	N	N	N
103	20230713	110452	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2245	-10	5	-0.44	61879495	27517	31.00	2230	2280	2225	2930	1580	2255	2248.77	12.23	0	7953	2295	2275	2235	2215	2175	2285	2225	414	675	500	1480	5	1	82708344	1857	11.51	1.33	12	0.03	195.00	1692.00	4295	20220809	-47.73	2100	20230710	6.90	3750	-40.13	20230214	2100	6.90	20230710	4295	-47.73	20220809	2100	6.90	20230710	4.48	N	048870	500	413 억	10111893	N	N	N	N
104	20230713	100450	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2265	10	2	0.44	55725225	24789	27.92	2230	2280	2225	2930	1580	2255	2247.98	12.23	0	8917	2295	2275	2235	2215	2175	2285	2225	414	675	500	1480	5	1	82708344	1873	11.62	1.34	12	0.03	195.00	1692.00	4295	20220809	-47.26	2100	20230710	7.86	3750	-39.60	20230214	2100	7.86	20230710	4295	-47.26	20220809	2100	7.86	20230710	4.48	N	048870	500	413 억	10111893	N	N	N	N
105	20230713	090410	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2245	-10	5	-0.44	6727960	3017	3.40	2230	2245	2230	2930	1580	2255	2230.02	12.23	0	2271	2295	2275	2235	2215	2175	2285	2225	414	675	500	1480	5	1	82708344	1857	11.51	1.33	12	0.00	195.00	1692.00	4295	20220809	-47.73	2100	20230710	6.90	3750	-40.13	20230214	2100	6.90	20230710	4295	-47.73	20220809	2100	6.90	20230710	4.48	N	048870	500	413 억	10111893	N	N	N	N
106	20230712	160447	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2255	10	2	0.45	196836675	88485	64.15	2250	2255	2195	2915	1575	2245	2222.48	12.24	0	-11411	2321	2282	2221	2182	2121	2302	2202	414	670	500	1480	5	1	82708344	1865	11.56	1.33	12	0.11	195.00	1692.00	4295	20220809	-47.50	2100	20230710	7.38	3750	-39.87	20230214	2100	7.38	20230710	4295	-47.50	20220809	2100	7.38	20230710	4.50	N	048870	500	413 억	10123305	N	N	N	N
107	20230712	150445	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2245	0	3	0.00	189885590	85399	61.92	2250	2250	2195	2915	1575	2245	2221.29	12.24	0	-11071	2321	2282	2221	2182	2121	2302	2202	414	670	500	1480	5	1	82708344	1857	11.51	1.33	12	0.10	195.00	1692.00	4295	20220809	-47.73	2100	20230710	6.90	3750	-40.13	20230214	2100	6.90	20230710	4295	-47.73	20220809	2100	6.90	20230710	4.50	N	048870	500	413 억	10123305	N	N	N	N
108	20230712	140443	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2230	-15	5	-0.67	87405600	39326	28.51	2250	2250	2195	2915	1575	2245	2216.87	12.24	0	-12151	2321	2282	2221	2182	2121	2302	2202	414	670	500	1480	5	1	82708344	1844	11.44	1.32	12	0.05	195.00	1692.00	4295	20220809	-48.08	2100	20230710	6.19	3750	-40.53	20230214	2100	6.19	20230710	4295	-48.08	20220809	2100	6.19	20230710	4.50	N	048870	500	413 억	10123305	N	N	N	N
109	20230712	130446	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2220	-25	5	-1.11	78848365	35472	25.72	2250	2250	2195	2915	1575	2245	2216.38	12.24	0	-10448	2321	2282	2221	2182	2121	2302	2202	414	670	500	1480	5	1	82708344	1836	11.38	1.31	12	0.04	195.00	1692.00	4295	20220809	-48.31	2100	20230710	5.71	3750	-40.80	20230214	2100	5.71	20230710	4295	-48.31	20220809	2100	5.71	20230710	4.50	N	048870	500	413 억	10123305	N	N	N	N
110	20230712	120446	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2200	-45	5	-2.00	60572240	27214	19.73	2250	2250	2195	2915	1575	2245	2217.77	12.24	0	-6492	2321	2282	2221	2182	2121	2302	2202	414	670	500	1480	5	1	82708344	1820	11.28	1.30	12	0.03	195.00	1692.00	4295	20220809	-48.78	2100	20230710	4.76	3750	-41.33	20230214	2100	4.76	20230710	4295	-48.78	20220809	2100	4.76	20230710	4.50	N	048870	500	413 억	10123305	N	N	N	N
111	20230712	110446	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2225	-20	5	-0.89	43595650	19523	14.15	2250	2250	2200	2915	1575	2245	2224.74	12.24	0	-4237	2321	2282	2221	2182	2121	2302	2202	414	670	500	1480	5	1	82708344	1840	11.41	1.32	12	0.02	195.00	1692.00	4295	20220809	-48.20	2100	20230710	5.95	3750	-40.67	20230214	2100	5.95	20230710	4295	-48.20	20220809	2100	5.95	20230710	4.50	N	048870	500	413 억	10123305	N	N	N	N
112	20230712	100448	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2230	-15	5	-0.67	33370800	14921	10.82	2250	2250	2210	2915	1575	2245	2226.67	12.24	0	-2351	2321	2282	2221	2182	2121	2302	2202	414	670	500	1480	5	1	82708344	1844	11.44	1.32	12	0.02	195.00	1692.00	4295	20220809	-48.08	2100	20230710	6.19	3750	-40.53	20230214	2100	6.19	20230710	4295	-48.08	20220809	2100	6.19	20230710	4.50	N	048870	500	413 억	10123305	N	N	N	N
113	20230712	090447	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2230	-15	5	-0.67	23024110	10274	7.45	2250	2250	2225	2915	1575	2245	2226.96	12.24	0	-2059	2321	2282	2221	2182	2121	2302	2202	414	670	500	1480	5	1	82708344	1844	11.44	1.32	12	0.01	195.00	1692.00	4295	20220809	-48.08	2100	20230710	6.19	3750	-40.53	20230214	2100	6.19	20230710	4295	-48.08	20220809	2100	6.19	20230710	4.50	N	048870	500	413 억	10123305	N	N	N	N
114	20230711	160440	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2245	55	2	2.51	304486725	137895	48.39	2160	2260	2160	2845	1535	2190	2208.11	12.18	0	44875	2303	2246	2173	2116	2043	2210	2080	414	655	500	1440	5	1	82708344	1857	11.51	1.33	12	0.17	195.00	1692.00	4295	20220809	-47.73	2100	20230710	6.90	3750	-40.13	20230214	2100	6.90	20230710	4295	-47.73	20220809	2100	6.90	20230710	4.50	N	048870	500	413 억	10077431	N	N	N	N
115	20230711	150440	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2250	60	2	2.74	273559450	124080	43.54	2160	2260	2160	2845	1535	2190	2204.70	12.18	0	41436	2303	2246	2173	2116	2043	2210	2080	414	655	500	1440	5	1	82708344	1861	11.54	1.33	12	0.15	195.00	1692.00	4295	20220809	-47.61	2100	20230710	7.14	3750	-40.00	20230214	2100	7.14	20230710	4295	-47.61	20220809	2100	7.14	20230710	4.50	N	048870	500	413 억	10077431	N	N	N	N
116	20230711	140438	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2235	45	2	2.05	209463565	95497	33.51	2160	2240	2160	2845	1535	2190	2193.40	12.18	0	28931	2303	2246	2173	2116	2043	2210	2080	414	655	500	1440	5	1	82708344	1849	11.46	1.32	12	0.12	195.00	1692.00	4295	20220809	-47.96	2100	20230710	6.43	3750	-40.40	20230214	2100	6.43	20230710	4295	-47.96	20220809	2100	6.43	20230710	4.50	N	048870	500	413 억	10077431	N	N	N	N
117	20230711	130432	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2195	5	2	0.23	154787910	70769	24.83	2160	2215	2160	2845	1535	2190	2187.23	12.18	0	17698	2303	2246	2173	2116	2043	2210	2080	414	655	500	1440	5	1	82708344	1815	11.26	1.30	12	0.09	195.00	1692.00	4295	20220809	-48.89	2100	20230710	4.52	3750	-41.47	20230214	2100	4.52	20230710	4295	-48.89	20220809	2100	4.52	20230710	4.50	N	048870	500	413 억	10077431	N	N	N	N
118	20230711	120443	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2200	10	2	0.46	154336360	70563	24.76	2160	2215	2160	2845	1535	2190	2187.21	12.18	0	17701	2303	2246	2173	2116	2043	2210	2080	414	655	500	1440	5	1	82708344	1820	11.28	1.30	12	0.09	195.00	1692.00	4295	20220809	-48.78	2100	20230710	4.76	3750	-41.33	20230214	2100	4.76	20230710	4295	-48.78	20220809	2100	4.76	20230710	4.50	N	048870	500	413 억	10077431	N	N	N	N
119	20230711	110445	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2205	15	2	0.68	132723590	60706	21.30	2160	2215	2160	2845	1535	2190	2186.33	12.18	0	14959	2303	2246	2173	2116	2043	2210	2080	414	655	500	1440	5	1	82708344	1824	11.31	1.30	12	0.07	195.00	1692.00	4295	20220809	-48.66	2100	20230710	5.00	3750	-41.20	20230214	2100	5.00	20230710	4295	-48.66	20220809	2100	5.00	20230710	4.50	N	048870	500	413 억	10077431	N	N	N	N
120	20230711	100443	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2205	15	2	0.68	99836830	45758	16.06	2160	2215	2160	2845	1535	2190	2181.84	12.18	0	9382	2303	2246	2173	2116	2043	2210	2080	414	655	500	1440	5	1	82708344	1824	11.31	1.30	12	0.06	195.00	1692.00	4295	20220809	-48.66	2100	20230710	5.00	3750	-41.20	20230214	2100	5.00	20230710	4295	-48.66	20220809	2100	5.00	20230710	4.50	N	048870	500	413 억	10077431	N	N	N	N
121	20230711	090442	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2215	25	2	1.14	40678695	18747	6.58	2160	2215	2160	2845	1535	2190	2169.88	12.18	0	2483	2303	2246	2173	2116	2043	2210	2080	414	655	500	1440	5	1	82708344	1832	11.36	1.31	12	0.02	195.00	1692.00	4295	20220809	-48.43	2100	20230710	5.48	3750	-40.93	20230214	2100	5.48	20230710	4295	-48.43	20220809	2100	5.48	20230710	4.50	N	048870	500	413 억	10077431	N	N	N	N
122	20230710	160440	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2190	-25	5	-1.13	608524540	284045	299.43	2205	2230	2100	2875	1555	2215	2142.35	12.14	0	38751	2328	2271	2243	2186	2158	2257	2172	414	660	500	1460	5	1	82708344	1811	11.23	1.29	12	0.34	195.00	1692.00	4295	20220809	-49.01	2100	20230710	4.29	3750	-41.60	20230214	2100	4.29	20230710	4295	-49.01	20220809	2100	4.29	20230710	4.51	N	048870	500	413 억	10038654	N	N	N	N
123	20230710	150438	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2200	-15	5	-0.68	599515840	279933	295.10	2205	2230	2100	2875	1555	2215	2141.64	12.14	0	39512	2328	2271	2243	2186	2158	2257	2172	414	660	500	1460	5	1	82708344	1820	11.28	1.30	12	0.34	195.00	1692.00	4295	20220809	-48.78	2100	20230710	4.76	3750	-41.33	20230214	2100	4.76	20230710	4295	-48.78	20220809	2100	4.76	20230710	4.51	N	048870	500	413 억	10038654	N	N	N	N
124	20230710	140436	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2170	-45	5	-2.03	521068140	244100	257.32	2205	2230	2100	2875	1555	2215	2134.65	12.14	0	43892	2328	2271	2243	2186	2158	2257	2172	414	660	500	1460	5	1	82708344	1795	11.13	1.28	12	0.30	195.00	1692.00	4295	20220809	-49.48	2100	20230710	3.33	3750	-42.13	20230214	2100	3.33	20230710	4295	-49.48	20220809	2100	3.33	20230710	4.51	N	048870	500	413 억	10038654	N	N	N	N
125	20230710	130432	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2140	-75	5	-3.39	483723465	226663	238.94	2205	2230	2100	2875	1555	2215	2134.11	12.14	0	43154	2328	2271	2243	2186	2158	2257	2172	414	660	500	1460	5	1	82708344	1770	10.97	1.26	12	0.27	195.00	1692.00	4295	20220809	-50.17	2100	20230710	1.90	3750	-42.93	20230214	2100	1.90	20230710	4295	-50.17	20220809	2100	1.90	20230710	4.51	N	048870	500	413 억	10038654	N	N	N	N
126	20230710	120440	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2135	-80	5	-3.61	449412560	210606	222.02	2205	2230	2100	2875	1555	2215	2133.90	12.14	0	41485	2328	2271	2243	2186	2158	2257	2172	414	660	500	1460	5	1	82708344	1766	10.95	1.26	12	0.25	195.00	1692.00	4295	20220809	-50.29	2100	20230710	1.67	3750	-43.07	20230214	2100	1.67	20230710	4295	-50.29	20220809	2100	1.67	20230710	4.51	N	048870	500	413 억	10038654	N	N	N	N
127	20230710	110441	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2125	-90	5	-4.06	437278185	204904	216.00	2205	2230	2100	2875	1555	2215	2134.06	12.14	0	40441	2328	2271	2243	2186	2158	2257	2172	414	660	500	1460	5	1	82708344	1758	10.90	1.26	12	0.25	195.00	1692.00	4295	20220809	-50.52	2100	20230710	1.19	3750	-43.33	20230214	2100	1.19	20230710	4295	-50.52	20220809	2100	1.19	20230710	4.51	N	048870	500	413 억	10038654	N	N	N	N
128	20230710	100441	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2145	-70	5	-3.16	184341430	85281	89.90	2205	2230	2125	2875	1555	2215	2161.58	12.14	0	22948	2328	2271	2243	2186	2158	2257	2172	414	660	500	1460	5	1	82708344	1774	11.00	1.27	12	0.10	195.00	1692.00	4295	20220809	-50.06	2125	20230710	0.94	3750	-42.80	20230214	2125	0.94	20230710	4295	-50.06	20220809	2125	0.94	20230710	4.51	N	048870	500	413 억	10038654	N	N	N	N
129	20230710	090436	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2215	0	3	0.00	12447990	5639	5.94	2205	2225	2205	2875	1555	2215	2207.48	12.14	0	100	2328	2271	2243	2186	2158	2257	2172	414	660	500	1460	5	1	82708344	1832	11.36	1.31	12	0.01	195.00	1692.00	4295	20220809	-48.43	2205	20230710	0.45	3750	-40.93	20230214	2205	0.45	20230710	4295	-48.43	20220809	2205	0.45	20230710	4.51	N	048870	500	413 억	10038654	N	N	N	N
130	20230707	160433	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2215	-85	5	-3.70	211491485	94261	73.90	2300	2300	2215	2990	1610	2300	2244.07	12.15	0	-8762	2393	2346	2313	2266	2233	2330	2250	414	690	500	1510	5	1	82708344	1832	11.36	1.31	12	0.11	195.00	1692.00	4295	20220809	-48.43	2215	20230707	0.00	3750	-40.93	20230214	2215	0.00	20230707	4295	-48.43	20220809	2215	0.00	20230707	4.54	N	048870	500	413 억	10047420	N	N	N	N
131	20230707	150436	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	2225	-75	5	-3.26	187163445	83292	65.30	2300	2300	2215	2990	1610	2300	2247.08	12.15	0	-7221	2393	2346	2313	2266	2233	2330	2250	414	690	500	1510	5	1	82708344	1840	11.41	1.32	12	0.10	195.00	1692.00	4295	20220809	-48.20	2215	20230707	0.45	3750	-40.67	20230214	2215	0.45	20230707	4295	-48.20	20220809	2215	0.45	20230707	4.54	N	048870	500	413 억	10047420	N	N	N	N
132	20230707	140443	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2245	-55	5	-2.39	134861710	59756	46.85	2300	2300	2230	2990	1610	2300	2256.87	12.15	0	-7898	2393	2346	2313	2266	2233	2330	2250	414	690	500	1510	5	1	82708344	1857	11.51	1.33	12	0.07	195.00	1692.00	4295	20220809	-47.73	2225	20230518	0.90	3750	-40.13	20230214	2225	0.90	20230518	4295	-47.73	20220809	2225	0.90	20230518	4.54	N	048870	500	413 억	10047420	N	N	N	N
133	20230707	130439	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2235	-65	5	-2.83	131813430	58396	45.78	2300	2300	2230	2990	1610	2300	2257.23	12.15	0	-7361	2393	2346	2313	2266	2233	2330	2250	414	690	500	1510	5	1	82708344	1849	11.46	1.32	12	0.07	195.00	1692.00	4295	20220809	-47.96	2225	20230518	0.45	3750	-40.40	20230214	2225	0.45	20230518	4295	-47.96	20220809	2225	0.45	20230518	4.54	N	048870	500	413 억	10047420	N	N	N	N
134	20230707	120438	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2250	-50	5	-2.17	126303795	55933	43.85	2300	2300	2230	2990	1610	2300	2258.13	12.15	0	-7184	2393	2346	2313	2266	2233	2330	2250	414	690	500	1510	5	1	82708344	1861	11.54	1.33	12	0.07	195.00	1692.00	4295	20220809	-47.61	2225	20230518	1.12	3750	-40.00	20230214	2225	1.12	20230518	4295	-47.61	20220809	2225	1.12	20230518	4.54	N	048870	500	413 억	10047420	N	N	N	N
135	20230707	110439	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2250	-50	5	-2.17	104483575	46167	36.19	2300	2300	2240	2990	1610	2300	2263.17	12.15	0	-6590	2393	2346	2313	2266	2233	2330	2250	414	690	500	1510	5	1	82708344	1861	11.54	1.33	12	0.06	195.00	1692.00	4295	20220809	-47.61	2225	20230518	1.12	3750	-40.00	20230214	2225	1.12	20230518	4295	-47.61	20220809	2225	1.12	20230518	4.54	N	048870	500	413 억	10047420	N	N	N	N
136	20230707	100436	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2280	-20	5	-0.87	40208575	17662	13.85	2300	2300	2265	2990	1610	2300	2276.56	12.15	0	-478	2393	2346	2313	2266	2233	2330	2250	414	690	500	1510	5	1	82708344	1886	11.69	1.35	12	0.02	195.00	1692.00	4295	20220809	-46.92	2225	20230518	2.47	3750	-39.20	20230214	2225	2.47	20230518	4295	-46.92	20220809	2225	2.47	20230518	4.54	N	048870	500	413 억	10047420	N	N	N	N
137	20230707	090435	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2265	-35	5	-1.52	4984895	2194	1.72	2300	2300	2265	2990	1610	2300	2272.06	12.15	0	-1174	2393	2346	2313	2266	2233	2330	2250	414	690	500	1510	5	1	82708344	1873	11.62	1.34	12	0.00	195.00	1692.00	4295	20220809	-47.26	2225	20230518	1.80	3750	-39.60	20230214	2225	1.80	20230518	4295	-47.26	20220809	2225	1.80	20230518	4.54	N	048870	500	413 억	10047420	N	N	N	N
138	20230706	160435	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2300	-55	5	-2.34	294290075	127494	125.58	2335	2360	2280	3060	1650	2355	2308.27	12.19	0	-35392	2415	2385	2345	2315	2275	2400	2330	414	705	500	1550	5	1	82708344	1902	11.79	1.36	12	0.15	195.00	1692.00	4295	20220809	-46.45	2225	20230518	3.37	3750	-38.67	20230214	2225	3.37	20230518	4295	-46.45	20220809	2225	3.37	20230518	4.54	N	048870	500	413 억	10082801	N	N	N	N
139	20230706	150436	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2300	-55	5	-2.34	253507465	109690	108.04	2335	2360	2280	3060	1650	2355	2311.13	12.19	0	-34792	2415	2385	2345	2315	2275	2400	2330	414	705	500	1550	5	1	82708344	1902	11.79	1.36	12	0.13	195.00	1692.00	4295	20220809	-46.45	2225	20230518	3.37	3750	-38.67	20230214	2225	3.37	20230518	4295	-46.45	20220809	2225	3.37	20230518	4.54	N	048870	500	413 억	10082801	N	N	N	N
140	20230706	140436	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2305	-50	5	-2.12	237651385	102761	101.22	2335	2360	2280	3060	1650	2355	2312.66	12.19	0	-29112	2415	2385	2345	2315	2275	2400	2330	414	705	500	1550	5	1	82708344	1906	11.82	1.36	12	0.12	195.00	1692.00	4295	20220809	-46.33	2225	20230518	3.60	3750	-38.53	20230214	2225	3.60	20230518	4295	-46.33	20220809	2225	3.60	20230518	4.54	N	048870	500	413 억	10082801	N	N	N	N
141	20230706	130435	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2305	-50	5	-2.12	217641870	94043	92.63	2335	2360	2280	3060	1650	2355	2314.28	12.19	0	-26169	2415	2385	2345	2315	2275	2400	2330	414	705	500	1550	5	1	82708344	1906	11.82	1.36	12	0.11	195.00	1692.00	4295	20220809	-46.33	2225	20230518	3.60	3750	-38.53	20230214	2225	3.60	20230518	4295	-46.33	20220809	2225	3.60	20230518	4.54	N	048870	500	413 억	10082801	N	N	N	N
142	20230706	120435	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2335	-20	5	-0.85	188402485	81385	80.16	2335	2360	2280	3060	1650	2355	2314.95	12.19	0	-14667	2415	2385	2345	2315	2275	2400	2330	414	705	500	1550	5	1	82708344	1931	11.97	1.38	12	0.10	195.00	1692.00	4295	20220809	-45.63	2225	20230518	4.94	3750	-37.73	20230214	2225	4.94	20230518	4295	-45.63	20220809	2225	4.94	20230518	4.54	N	048870	500	413 억	10082801	N	N	N	N
143	20230706	110438	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2325	-30	5	-1.27	135869580	58835	57.95	2335	2355	2280	3060	1650	2355	2309.33	12.19	0	-10821	2415	2385	2345	2315	2275	2400	2330	414	705	500	1550	5	1	82708344	1923	11.92	1.37	12	0.07	195.00	1692.00	4295	20220809	-45.87	2225	20230518	4.49	3750	-38.00	20230214	2225	4.49	20230518	4295	-45.87	20220809	2225	4.49	20230518	4.54	N	048870	500	413 억	10082801	N	N	N	N
144	20230706	100435	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2315	-40	5	-1.70	134918705	58425	57.55	2335	2355	2280	3060	1650	2355	2309.26	12.19	0	-10611	2415	2385	2345	2315	2275	2400	2330	414	705	500	1550	5	1	82708344	1915	11.87	1.37	12	0.07	195.00	1692.00	4295	20220809	-46.10	2225	20230518	4.04	3750	-38.27	20230214	2225	4.04	20230518	4295	-46.10	20220809	2225	4.04	20230518	4.54	N	048870	500	413 억	10082801	N	N	N	N
145	20230706	090435	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2330	-25	5	-1.06	9437185	4040	3.98	2335	2345	2330	3060	1650	2355	2335.94	12.19	0	-1111	2415	2385	2345	2315	2275	2400	2330	414	705	500	1550	5	1	82708344	1927	11.95	1.38	12	0.00	195.00	1692.00	4295	20220809	-45.75	2225	20230518	4.72	3750	-37.87	20230214	2225	4.72	20230518	4295	-45.75	20220809	2225	4.72	20230518	4.54	N	048870	500	413 억	10082801	N	N	N	N
146	20230705	160433	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2355	-5	5	-0.21	237019545	101525	68.94	2350	2375	2305	3065	1655	2360	2334.59	12.19	0	1954	2470	2415	2345	2290	2220	2442	2317	414	705	500	1550	5	1	82708344	1948	12.08	1.39	12	0.12	195.00	1692.00	4295	20220809	-45.17	2225	20230518	5.84	3750	-37.20	20230214	2225	5.84	20230518	4295	-45.17	20220809	2225	5.84	20230518	4.54	N	048870	500	413 억	10081273	N	N	N	N
147	20230705	150432	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2325	-35	5	-1.48	214183345	91793	62.34	2350	2375	2305	3065	1655	2360	2333.33	12.19	0	5425	2470	2415	2345	2290	2220	2442	2317	414	705	500	1550	5	1	82708344	1923	11.92	1.37	12	0.11	195.00	1692.00	4295	20220809	-45.87	2225	20230518	4.49	3750	-38.00	20230214	2225	4.49	20230518	4295	-45.87	20220809	2225	4.49	20230518	4.54	N	048870	500	413 억	10081273	N	N	N	N
148	20230705	140428	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2325	-35	5	-1.48	211829815	90780	61.65	2350	2375	2305	3065	1655	2360	2333.44	12.19	0	5434	2470	2415	2345	2290	2220	2442	2317	414	705	500	1550	5	1	82708344	1923	11.92	1.37	12	0.11	195.00	1692.00	4295	20220809	-45.87	2225	20230518	4.49	3750	-38.00	20230214	2225	4.49	20230518	4295	-45.87	20220809	2225	4.49	20230518	4.54	N	048870	500	413 억	10081273	N	N	N	N
149	20230705	130428	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2360	0	3	0.00	147189390	63068	42.83	2350	2375	2305	3065	1655	2360	2333.82	12.19	0	4577	2470	2415	2345	2290	2220	2442	2317	414	705	500	1550	5	1	82708344	1952	12.10	1.39	12	0.08	195.00	1692.00	4295	20220809	-45.05	2225	20230518	6.07	3750	-37.07	20230214	2225	6.07	20230518	4295	-45.05	20220809	2225	6.07	20230518	4.54	N	048870	500	413 억	10081273	N	N	N	N
150	20230705	120428	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2325	-35	5	-1.48	99156780	42411	28.80	2350	2375	2315	3065	1655	2360	2338.00	12.19	0	6513	2470	2415	2345	2290	2220	2442	2317	414	705	500	1550	5	1	82708344	1923	11.92	1.37	12	0.05	195.00	1692.00	4295	20220809	-45.87	2225	20230518	4.49	3750	-38.00	20230214	2225	4.49	20230518	4295	-45.87	20220809	2225	4.49	20230518	4.54	N	048870	500	413 억	10081273	N	N	N	N
151	20230705	110432	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2330	-30	5	-1.27	81399675	34766	23.61	2350	2375	2330	3065	1655	2360	2341.36	12.19	0	8512	2470	2415	2345	2290	2220	2442	2317	414	705	500	1550	5	1	82708344	1927	11.95	1.38	12	0.04	195.00	1692.00	4295	20220809	-45.75	2225	20230518	4.72	3750	-37.87	20230214	2225	4.72	20230518	4295	-45.75	20220809	2225	4.72	20230518	4.54	N	048870	500	413 억	10081273	N	N	N	N
152	20230705	100430	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2345	-15	5	-0.64	35940745	15339	10.42	2350	2375	2335	3065	1655	2360	2343.10	12.19	0	5659	2470	2415	2345	2290	2220	2442	2317	414	705	500	1550	5	1	82708344	1940	12.03	1.39	12	0.02	195.00	1692.00	4295	20220809	-45.40	2225	20230518	5.39	3750	-37.47	20230214	2225	5.39	20230518	4295	-45.40	20220809	2225	5.39	20230518	4.54	N	048870	500	413 억	10081273	N	N	N	N
153	20230705	090429	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2370	10	2	0.42	2687180	1139	0.77	2350	2370	2350	3065	1655	2360	2359.24	12.19	0	-472	2470	2415	2345	2290	2220	2442	2317	414	705	500	1550	5	1	82708344	1960	12.15	1.40	12	0.00	195.00	1692.00	4295	20220809	-44.82	2225	20230518	6.52	3750	-36.80	20230214	2225	6.52	20230518	4295	-44.82	20220809	2225	6.52	20230518	4.54	N	048870	500	413 억	10081273	N	N	N	N
154	20230704	160429	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2360	60	2	2.61	338462110	146013	116.10	2300	2400	2275	2990	1610	2300	2318.02	12.22	0	-24818	2400	2350	2325	2275	2250	2337	2262	414	690	500	1510	5	1	82708344	1952	12.10	1.39	12	0.18	195.00	1692.00	4295	20220809	-45.05	2225	20230518	6.07	3750	-37.07	20230214	2225	6.07	20230518	4295	-45.05	20220809	2225	6.07	20230518	4.55	N	048870	500	413 억	10106192	N	N	N	N
155	20230704	150423	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2335	35	2	1.52	314012390	135594	107.82	2300	2400	2275	2990	1610	2300	2315.83	12.22	0	-25639	2400	2350	2325	2275	2250	2337	2262	414	690	500	1510	5	1	82708344	1931	11.97	1.38	12	0.16	195.00	1692.00	4295	20220809	-45.63	2225	20230518	4.94	3750	-37.73	20230214	2225	4.94	20230518	4295	-45.63	20220809	2225	4.94	20230518	4.55	N	048870	500	413 억	10106192	N	N	N	N
156	20230704	140428	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2320	20	2	0.87	292345160	126266	100.40	2300	2400	2275	2990	1610	2300	2315.31	12.22	0	-27903	2400	2350	2325	2275	2250	2337	2262	414	690	500	1510	5	1	82708344	1919	11.90	1.37	12	0.15	195.00	1692.00	4295	20220809	-45.98	2225	20230518	4.27	3750	-38.13	20230214	2225	4.27	20230518	4295	-45.98	20220809	2225	4.27	20230518	4.55	N	048870	500	413 억	10106192	N	N	N	N
157	20230704	130421	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2330	30	2	1.30	287680680	124262	98.81	2300	2400	2275	2990	1610	2300	2315.11	12.22	0	-27382	2400	2350	2325	2275	2250	2337	2262	414	690	500	1510	5	1	82708344	1927	11.95	1.38	12	0.15	195.00	1692.00	4295	20220809	-45.75	2225	20230518	4.72	3750	-37.87	20230214	2225	4.72	20230518	4295	-45.75	20220809	2225	4.72	20230518	4.55	N	048870	500	413 억	10106192	N	N	N	N
158	20230704	120424	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2355	55	2	2.39	258302045	111745	88.86	2300	2400	2275	2990	1610	2300	2311.53	12.22	0	-20848	2400	2350	2325	2275	2250	2337	2262	414	690	500	1510	5	1	82708344	1948	12.08	1.39	12	0.14	195.00	1692.00	4295	20220809	-45.17	2225	20230518	5.84	3750	-37.20	20230214	2225	5.84	20230518	4295	-45.17	20220809	2225	5.84	20230518	4.55	N	048870	500	413 억	10106192	N	N	N	N
159	20230704	110421	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2285	-15	5	-0.65	130163530	56702	45.09	2300	2330	2275	2990	1610	2300	2295.57	12.22	0	-18324	2400	2350	2325	2275	2250	2337	2262	414	690	500	1510	5	1	82708344	1890	11.72	1.35	12	0.07	195.00	1692.00	4295	20220809	-46.80	2225	20230518	2.70	3750	-39.07	20230214	2225	2.70	20230518	4295	-46.80	20220809	2225	2.70	20230518	4.55	N	048870	500	413 억	10106192	N	N	N	N
160	20230704	100420	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2285	-15	5	-0.65	62971085	27414	21.80	2300	2330	2280	2990	1610	2300	2297.04	12.22	0	-13307	2400	2350	2325	2275	2250	2337	2262	414	690	500	1510	5	1	82708344	1890	11.72	1.35	12	0.03	195.00	1692.00	4295	20220809	-46.80	2225	20230518	2.70	3750	-39.07	20230214	2225	2.70	20230518	4295	-46.80	20220809	2225	2.70	20230518	4.55	N	048870	500	413 억	10106192	N	N	N	N
161	20230704	090420	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2300	0	3	0.00	7013015	3048	2.42	2300	2325	2300	2990	1610	2300	2300.86	12.22	0	-93	2400	2350	2325	2275	2250	2337	2262	414	690	500	1510	5	1	82708344	1902	11.79	1.36	12	0.00	195.00	1692.00	4295	20220809	-46.45	2225	20230518	3.37	3750	-38.67	20230214	2225	3.37	20230518	4295	-46.45	20220809	2225	3.37	20230518	4.55	N	048870	500	413 억	10106192	N	N	N	N
162	20230703	160416	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2300	-35	5	-1.50	289313965	123692	116.15	2315	2375	2300	3035	1635	2335	2339.40	12.20	0	15518	2408	2371	2338	2301	2268	2355	2285	414	700	500	1540	5	1	82708344	1902	11.79	1.36	12	0.15	195.00	1692.00	4295	20220809	-46.45	2225	20230518	3.37	3750	-38.67	20230214	2225	3.37	20230518	4295	-46.45	20220809	2225	3.37	20230518	4.55	N	048870	500	413 억	10090675	N	N	N	N
163	20230703	150419	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2320	-15	5	-0.64	234613570	99969	93.88	2315	2375	2315	3035	1635	2335	2346.86	12.20	0	13875	2408	2371	2338	2301	2268	2355	2285	414	700	500	1540	5	1	82708344	1919	11.90	1.37	12	0.12	195.00	1692.00	4295	20220809	-45.98	2225	20230518	4.27	3750	-38.13	20230214	2225	4.27	20230518	4295	-45.98	20220809	2225	4.27	20230518	4.55	N	048870	500	413 억	10090675	N	N	N	N
164	20230703	140418	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2330	-5	5	-0.21	212444730	90398	84.89	2315	2375	2315	3035	1635	2335	2350.10	12.20	0	13880	2408	2371	2338	2301	2268	2355	2285	414	700	500	1540	5	1	82708344	1927	11.95	1.38	12	0.11	195.00	1692.00	4295	20220809	-45.75	2225	20230518	4.72	3750	-37.87	20230214	2225	4.72	20230518	4295	-45.75	20220809	2225	4.72	20230518	4.55	N	048870	500	413 억	10090675	N	N	N	N
165	20230703	130418	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2325	-10	5	-0.43	192449745	81779	76.80	2315	2375	2315	3035	1635	2335	2353.29	12.20	0	14912	2408	2371	2338	2301	2268	2355	2285	414	700	500	1540	5	1	82708344	1923	11.92	1.37	12	0.10	195.00	1692.00	4295	20220809	-45.87	2225	20230518	4.49	3750	-38.00	20230214	2225	4.49	20230518	4295	-45.87	20220809	2225	4.49	20230518	4.55	N	048870	500	413 억	10090675	N	N	N	N
166	20230703	120419	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2345	10	2	0.43	161402655	68484	64.31	2315	2375	2315	3035	1635	2335	2356.79	12.20	0	14912	2408	2371	2338	2301	2268	2355	2285	414	700	500	1540	5	1	82708344	1940	12.03	1.39	12	0.08	195.00	1692.00	4295	20220809	-45.40	2225	20230518	5.39	3750	-37.47	20230214	2225	5.39	20230518	4295	-45.40	20220809	2225	5.39	20230518	4.55	N	048870	500	413 억	10090675	N	N	N	N
167	20230703	110417	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2355	20	2	0.86	151739685	64370	60.45	2315	2375	2315	3035	1635	2335	2357.30	12.20	0	15191	2408	2371	2338	2301	2268	2355	2285	414	700	500	1540	5	1	82708344	1948	12.08	1.39	12	0.08	195.00	1692.00	4295	20220809	-45.17	2225	20230518	5.84	3750	-37.20	20230214	2225	5.84	20230518	4295	-45.17	20220809	2225	5.84	20230518	4.55	N	048870	500	413 억	10090675	N	N	N	N
168	20230703	100410	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2365	30	2	1.28	134431715	57015	53.54	2315	2375	2315	3035	1635	2335	2357.83	12.20	0	16457	2408	2371	2338	2301	2268	2355	2285	414	700	500	1540	5	1	82708344	1956	12.13	1.40	12	0.07	195.00	1692.00	4295	20220809	-44.94	2225	20230518	6.29	3750	-36.93	20230214	2225	6.29	20230518	4295	-44.94	20220809	2225	6.29	20230518	4.55	N	048870	500	413 억	10090675	N	N	N	N
169	20230703	090412	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	2335	0	3	0.00	11772555	5068	4.76	2315	2340	2315	3035	1635	2335	2322.92	12.20	0	-508	2408	2371	2338	2301	2268	2355	2285	414	700	500	1540	5	1	82708344	1931	11.97	1.38	12	0.01	195.00	1692.00	4295	20220809	-45.63	2225	20230518	4.94	3750	-37.73	20230214	2225	4.94	20230518	4295	-45.63	20220809	2225	4.94	20230518	4.55	N	048870	500	413 억	10090675	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History