KissMeData/214610/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4880	80	2	1.67	452157250	93452	32.25	4900	4940	4665	6240	3360	4800	4838.38	0.67	0	-5800	5293	5046	4718	4471	4143	5170	4595	92	1440	500	2880	5	1	18308101	893	-2.30	5.05	12	0.51	-2125.00	967.00	12750	20220801	-61.73	3030	20230306	61.06	10150	-51.92	20230417	3030	61.06	20230306	12750	-61.73	20220801	3030	61.06	20230306	0.13	N	214610	500	91 억	122388	N	N	1	N	N
3	20230731	150940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4875	75	2	1.56	426320510	88151	30.42	4900	4940	4665	6240	3360	4800	4836.25	0.67	0	-7098	5293	5046	4718	4471	4143	5170	4595	92	1440	500	2880	5	1	18308101	893	-2.29	5.04	12	0.48	-2125.00	967.00	12750	20220801	-61.76	3030	20230306	60.89	10150	-51.97	20230417	3030	60.89	20230306	12750	-61.76	20220801	3030	60.89	20230306	0.13	N	214610	500	91 억	122388	N	N	0	N	N
4	20230731	140944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4865	65	2	1.35	403071700	83384	28.77	4900	4940	4665	6240	3360	4800	4833.92	0.67	0	-6622	5293	5046	4718	4471	4143	5170	4595	92	1440	500	2880	5	1	18308101	891	-2.29	5.03	12	0.46	-2125.00	967.00	12750	20220801	-61.84	3030	20230306	60.56	10150	-52.07	20230417	3030	60.56	20230306	12750	-61.84	20220801	3030	60.56	20230306	0.13	N	214610	500	91 억	122388	N	N	0	N	N
5	20230731	130944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4850	50	2	1.04	292102020	60668	20.94	4900	4930	4665	6240	3360	4800	4814.76	0.67	0	-10327	5293	5046	4718	4471	4143	5170	4595	92	1440	500	2880	5	1	18308101	888	-2.28	5.02	12	0.33	-2125.00	967.00	12750	20220801	-61.96	3030	20230306	60.07	10150	-52.22	20230417	3030	60.07	20230306	12750	-61.96	20220801	3030	60.07	20230306	0.13	N	214610	500	91 억	122388	N	N	0	N	N
6	20230731	120952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4885	85	2	1.77	260409155	54142	18.68	4900	4930	4665	6240	3360	4800	4809.74	0.67	0	-8320	5293	5046	4718	4471	4143	5170	4595	92	1440	500	2880	5	1	18308101	894	-2.30	5.05	12	0.30	-2125.00	967.00	12750	20220801	-61.69	3030	20230306	61.22	10150	-51.87	20230417	3030	61.22	20230306	12750	-61.69	20220801	3030	61.22	20230306	0.13	N	214610	500	91 억	122388	N	N	0	N	N
7	20230731	110955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4875	75	2	1.56	217580165	45346	15.65	4900	4930	4665	6240	3360	4800	4798.22	0.67	0	-7995	5293	5046	4718	4471	4143	5170	4595	92	1440	500	2880	5	1	18308101	893	-2.29	5.04	12	0.25	-2125.00	967.00	12750	20220801	-61.76	3030	20230306	60.89	10150	-51.97	20230417	3030	60.89	20230306	12750	-61.76	20220801	3030	60.89	20230306	0.13	N	214610	500	91 억	122388	N	N	0	N	N
8	20230731	100952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4835	35	2	0.73	170174710	35547	12.27	4900	4930	4665	6240	3360	4800	4787.32	0.67	0	-8259	5293	5046	4718	4471	4143	5170	4595	92	1440	500	2880	5	1	18308101	885	-2.28	5.00	12	0.19	-2125.00	967.00	12750	20220801	-62.08	3030	20230306	59.57	10150	-52.36	20230417	3030	59.57	20230306	12750	-62.08	20220801	3030	59.57	20230306	0.13	N	214610	500	91 억	122388	N	N	0	N	N
9	20230731	090940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4900	100	2	2.08	2413700	493	0.17	4900	4900	4800	6240	3360	4800	4895.94	0.67	0	-3718	5293	5046	4718	4471	4143	5170	4595	92	1440	500	2880	5	1	18308101	897	-2.31	5.07	12	0.00	-2125.00	967.00	12750	20220801	-61.57	3030	20230306	61.72	10150	-51.72	20230417	3030	61.72	20230306	12750	-61.57	20220801	3030	61.72	20230306	0.13	N	214610	500	91 억	122388	N	N	0	N	N
10	20230728	160943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4800	410	2	9.34	1384139050	289323	217.90	4390	4965	4390	5700	3075	4390	4784.06	0.36	0	56594	4696	4542	4426	4272	4156	4620	4350	92	1312	500	2630	5	1	18308101	879	-2.26	4.96	12	1.58	-2125.00	967.00	13750	20220727	-65.09	3030	20230306	58.42	10150	-52.71	20230417	3030	58.42	20230306	12750	-62.35	20220801	3030	58.42	20230306	0.14	N	214610	500	91 억	65804	N	N	0	N	N
11	20230728	150942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4760	370	2	8.43	1365534260	285444	214.98	4390	4965	4390	5700	3075	4390	4783.90	0.36	0	56668	4696	4542	4426	4272	4156	4620	4350	92	1312	500	2630	5	1	18308101	871	-2.24	4.92	12	1.56	-2125.00	967.00	13750	20220727	-65.38	3030	20230306	57.10	10150	-53.10	20230417	3030	57.10	20230306	12750	-62.67	20220801	3030	57.10	20230306	0.14	N	214610	500	91 억	65804	N	N	0	N	N
12	20230728	140939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4845	455	2	10.36	1227560805	256636	193.28	4390	4965	4390	5700	3075	4390	4783.28	0.36	0	57532	4696	4542	4426	4272	4156	4620	4350	92	1312	500	2630	5	1	18308101	887	-2.28	5.01	12	1.40	-2125.00	967.00	13750	20220727	-64.76	3030	20230306	59.90	10150	-52.27	20230417	3030	59.90	20230306	12750	-62.00	20220801	3030	59.90	20230306	0.14	N	214610	500	91 억	65804	N	N	0	N	N
13	20230728	130942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4795	405	2	9.23	1173423030	245426	184.84	4390	4965	4390	5700	3075	4390	4781.17	0.36	0	55307	4696	4542	4426	4272	4156	4620	4350	92	1312	500	2630	5	1	18308101	878	-2.26	4.96	12	1.34	-2125.00	967.00	13750	20220727	-65.13	3030	20230306	58.25	10150	-52.76	20230417	3030	58.25	20230306	12750	-62.39	20220801	3030	58.25	20230306	0.14	N	214610	500	91 억	65804	N	N	0	N	N
14	20230728	120940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4780	390	2	8.88	1102722610	230743	173.78	4390	4965	4390	5700	3075	4390	4779.01	0.36	0	54533	4696	4542	4426	4272	4156	4620	4350	92	1312	500	2630	5	1	18308101	875	-2.25	4.94	12	1.26	-2125.00	967.00	13750	20220727	-65.24	3030	20230306	57.76	10150	-52.91	20230417	3030	57.76	20230306	12750	-62.51	20220801	3030	57.76	20230306	0.14	N	214610	500	91 억	65804	N	N	0	N	N
15	20230728	110947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4800	410	2	9.34	1025514865	214670	161.68	4390	4965	4390	5700	3075	4390	4777.17	0.36	0	50345	4696	4542	4426	4272	4156	4620	4350	92	1312	500	2630	5	1	18308101	879	-2.26	4.96	12	1.17	-2125.00	967.00	13750	20220727	-65.09	3030	20230306	58.42	10150	-52.71	20230417	3030	58.42	20230306	12750	-62.35	20220801	3030	58.42	20230306	0.14	N	214610	500	91 억	65804	N	N	0	N	N
16	20230728	100936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4705	315	2	7.18	399767485	85889	64.69	4390	4760	4390	5700	3075	4390	4654.47	0.36	0	24966	4696	4542	4426	4272	4156	4620	4350	92	1312	500	2630	5	1	18308101	861	-2.21	4.87	12	0.47	-2125.00	967.00	13750	20220727	-65.78	3030	20230306	55.28	10150	-53.65	20230417	3030	55.28	20230306	12750	-63.10	20220801	3030	55.28	20230306	0.14	N	214610	500	91 억	65804	N	N	0	N	N
17	20230728	090946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	165	2	3.76	40279305	8991	6.77	4390	4580	4390	5700	3075	4390	4479.96	0.36	0	1630	4696	4542	4426	4272	4156	4620	4350	92	1312	500	2630	5	1	18308101	834	-2.14	4.71	12	0.05	-2125.00	967.00	13750	20220727	-66.87	3030	20230306	50.33	10150	-55.12	20230417	3030	50.33	20230306	12750	-64.27	20220801	3030	50.33	20230306	0.14	N	214610	500	91 억	65804	N	N	0	N	N
18	20230727	160938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4390	50	2	1.15	590999975	132764	41.24	4380	4580	4310	5640	3040	4340	4451.51	0.21	-12067	25683	4970	4655	4360	4045	3750	4507	3897	92	1300	500	2600	5	1	18308101	804	-2.07	4.54	12	0.73	-2125.00	967.00	14400	20220726	-69.51	3030	20230306	44.88	10150	-56.75	20230417	3030	44.88	20230306	13750	-68.07	20220727	3030	44.88	20230306	0.15	N	214610	500	91 억	39329	N	N	1	N	N
19	20230727	150938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4395	55	2	1.27	580496385	130374	40.50	4380	4580	4310	5640	3040	4340	4452.55	0.21	-12067	24984	4970	4655	4360	4045	3750	4507	3897	92	1300	500	2600	5	1	18308101	805	-2.07	4.54	12	0.71	-2125.00	967.00	14400	20220726	-69.48	3030	20230306	45.05	10150	-56.70	20230417	3030	45.05	20230306	13750	-68.04	20220727	3030	45.05	20230306	0.15	N	214610	500	91 억	39329	N	N	1	N	N
20	20230727	140933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4475	135	2	3.11	515797755	115779	35.96	4380	4580	4310	5640	3040	4340	4455.02	0.21	-12067	26531	4970	4655	4360	4045	3750	4507	3897	92	1300	500	2600	5	1	18308101	819	-2.11	4.63	12	0.63	-2125.00	967.00	14400	20220726	-68.92	3030	20230306	47.69	10150	-55.91	20230417	3030	47.69	20230306	13750	-67.45	20220727	3030	47.69	20230306	0.15	N	214610	500	91 억	39329	N	N	1	N	N
21	20230727	130932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4475	135	2	3.11	472646360	106117	32.96	4380	4580	4310	5640	3040	4340	4454.01	0.21	-12067	24728	4970	4655	4360	4045	3750	4507	3897	92	1300	500	2600	5	1	18308101	819	-2.11	4.63	12	0.58	-2125.00	967.00	14400	20220726	-68.92	3030	20230306	47.69	10150	-55.91	20230417	3030	47.69	20230306	13750	-67.45	20220727	3030	47.69	20230306	0.15	N	214610	500	91 억	39329	N	N	1	N	N
22	20230727	120936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	110	2	2.53	316393070	71397	22.18	4380	4520	4310	5640	3040	4340	4431.46	0.21	-12067	7694	4970	4655	4360	4045	3750	4507	3897	92	1300	500	2600	5	1	18308101	815	-2.09	4.60	12	0.39	-2125.00	967.00	14400	20220726	-69.10	3030	20230306	46.86	10150	-56.16	20230417	3030	46.86	20230306	13750	-67.64	20220727	3030	46.86	20230306	0.15	N	214610	500	91 억	39329	N	N	1	N	N
23	20230727	110938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	130	2	3.00	280610280	63404	19.70	4380	4520	4310	5640	3040	4340	4425.75	0.21	-12067	4608	4970	4655	4360	4045	3750	4507	3897	92	1300	500	2600	5	1	18308101	818	-2.10	4.62	12	0.35	-2125.00	967.00	14400	20220726	-68.96	3030	20230306	47.52	10150	-55.96	20230417	3030	47.52	20230306	13750	-67.49	20220727	3030	47.52	20230306	0.15	N	214610	500	91 억	39329	N	N	1	N	N
24	20230727	100935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	145	2	3.34	162924315	37177	11.55	4380	4485	4310	5640	3040	4340	4382.40	0.21	-12067	3731	4970	4655	4360	4045	3750	4507	3897	92	1300	500	2600	5	1	18308101	821	-2.11	4.64	12	0.20	-2125.00	967.00	14400	20220726	-68.85	3030	20230306	48.02	10150	-55.81	20230417	3030	48.02	20230306	13750	-67.38	20220727	3030	48.02	20230306	0.15	N	214610	500	91 억	39329	N	N	1	N	N
25	20230727	090932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	-10	5	-0.23	32009375	7315	2.27	4380	4455	4330	5640	3040	4340	4375.85	0.21	-12067	-1464	4970	4655	4360	4045	3750	4507	3897	92	1300	500	2600	5	1	18308101	793	-2.04	4.48	12	0.04	-2125.00	967.00	14400	20220726	-69.93	3030	20230306	42.90	10150	-57.34	20230417	3030	42.90	20230306	13750	-68.51	20220727	3030	42.90	20230306	0.15	N	214610	500	91 억	39329	N	N	1	N	N
26	20230726	160931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4340	-10	5	-0.23	1388799675	321891	174.67	4350	4675	4065	5650	3045	4350	4314.50	0.28	0	-11220	4896	4622	4476	4202	4056	4550	4130	92	1302	500	2610	5	1	18308101	795	-2.04	4.49	12	1.76	-2125.00	967.00	16400	20220725	-73.54	3030	20230306	43.23	10150	-57.24	20230417	3030	43.23	20230306	14400	-69.86	20220726	3030	43.23	20230306	0.16	N	214610	500	91 억	51396	N	N	1	N	N
27	20230726	150936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	-100	5	-2.30	1339769315	310398	168.43	4350	4675	4065	5650	3045	4350	4316.29	0.28	0	-12530	4896	4622	4476	4202	4056	4550	4130	92	1302	500	2610	5	1	18308101	778	-2.00	4.40	12	1.70	-2125.00	967.00	16400	20220725	-74.09	3030	20230306	40.26	10150	-58.13	20230417	3030	40.26	20230306	14400	-70.49	20220726	3030	40.26	20230306	0.16	N	214610	500	91 억	51396	N	N	1	N	N
28	20230726	140930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	-90	5	-2.07	1271280285	294416	159.76	4350	4675	4065	5650	3045	4350	4317.97	0.28	0	-9062	4896	4622	4476	4202	4056	4550	4130	92	1302	500	2610	5	1	18308101	780	-2.00	4.41	12	1.61	-2125.00	967.00	16400	20220725	-74.02	3030	20230306	40.59	10150	-58.03	20230417	3030	40.59	20230306	14400	-70.42	20220726	3030	40.59	20230306	0.16	N	214610	500	91 억	51396	N	N	1	N	N
29	20230726	130927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	100	2	2.30	928119580	216219	117.33	4350	4675	4065	5650	3045	4350	4292.50	0.28	0	-17395	4896	4622	4476	4202	4056	4550	4130	92	1302	500	2610	5	1	18308101	815	-2.09	4.60	12	1.18	-2125.00	967.00	16400	20220725	-72.87	3030	20230306	46.86	10150	-56.16	20230417	3030	46.86	20230306	14400	-69.10	20220726	3030	46.86	20230306	0.16	N	214610	500	91 억	51396	N	N	1	N	N
30	20230726	120930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	120	2	2.76	837753320	195740	106.21	4350	4675	4065	5650	3045	4350	4279.93	0.28	0	-17615	4896	4622	4476	4202	4056	4550	4130	92	1302	500	2610	5	1	18308101	818	-2.10	4.62	12	1.07	-2125.00	967.00	16400	20220725	-72.74	3030	20230306	47.52	10150	-55.96	20230417	3030	47.52	20230306	14400	-68.96	20220726	3030	47.52	20230306	0.16	N	214610	500	91 억	51396	N	N	1	N	N
31	20230726	110925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	-5	5	-0.11	538772740	129087	70.05	4350	4455	4065	5650	3045	4350	4173.72	0.28	0	6097	4896	4622	4476	4202	4056	4550	4130	92	1302	500	2610	5	1	18308101	795	-2.04	4.49	12	0.71	-2125.00	967.00	16400	20220725	-73.51	3030	20230306	43.40	10150	-57.19	20230417	3030	43.40	20230306	14400	-69.83	20220726	3030	43.40	20230306	0.16	N	214610	500	91 억	51396	N	N	1	N	N
32	20230726	100933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	-225	5	-5.17	278655940	66109	35.87	4350	4355	4125	5650	3045	4350	4215.10	0.28	0	4632	4896	4622	4476	4202	4056	4550	4130	92	1302	500	2610	5	1	18308101	755	-1.94	4.27	12	0.36	-2125.00	967.00	16400	20220725	-74.85	3030	20230306	36.14	10150	-59.36	20230417	3030	36.14	20230306	14400	-71.35	20220726	3030	36.14	20230306	0.16	N	214610	500	91 억	51396	N	N	1	N	N
33	20230726	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	-150	5	-3.45	54428405	12729	6.91	4350	4355	4180	5650	3045	4350	4275.94	0.28	0	-1566	4896	4622	4476	4202	4056	4550	4130	92	1302	500	2610	5	1	18308101	769	-1.98	4.34	12	0.07	-2125.00	967.00	16400	20220725	-74.39	3030	20230306	38.61	10150	-58.62	20230417	3030	38.61	20230306	14400	-70.83	20220726	3030	38.61	20230306	0.16	N	214610	500	91 억	51396	N	N	1	N	N
34	20230725	160923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-445	5	-9.28	822089315	183506	93.63	4695	4750	4330	6230	3360	4795	4479.94	0.59	0	-56102	5295	5045	4850	4600	4405	4947	4502	92	1435	500	2870	5	1	18308101	796	-2.05	4.50	12	1.00	-2125.00	967.00	16400	20220725	-73.48	3030	20230306	43.56	10150	-57.14	20230417	3030	43.56	20230306	16400	-73.48	20220725	3030	43.56	20230306	0.17	N	214610	500	91 억	107723	N	N	1	N	N
35	20230725	150914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	-415	5	-8.65	775108840	172720	88.13	4695	4750	4330	6230	3360	4795	4487.66	0.59	0	-50887	5295	5045	4850	4600	4405	4947	4502	92	1435	500	2870	5	1	18308101	802	-2.06	4.53	12	0.94	-2125.00	967.00	16400	20220725	-73.29	3030	20230306	44.55	10150	-56.85	20230417	3030	44.55	20230306	16400	-73.29	20220725	3030	44.55	20230306	0.17	N	214610	500	91 억	107723	N	N	151	N	N
36	20230725	140911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	-450	5	-9.38	725538445	161378	82.34	4695	4750	4345	6230	3360	4795	4495.89	0.59	0	-43963	5295	5045	4850	4600	4405	4947	4502	92	1435	500	2870	5	1	18308101	795	-2.04	4.49	12	0.88	-2125.00	967.00	16400	20220725	-73.51	3030	20230306	43.40	10150	-57.19	20230417	3030	43.40	20230306	16400	-73.51	20220725	3030	43.40	20230306	0.17	N	214610	500	91 억	107723	N	N	151	N	N
37	20230725	130922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	-415	5	-8.65	671306250	149014	76.03	4695	4750	4350	6230	3360	4795	4504.99	0.59	0	-36304	5295	5045	4850	4600	4405	4947	4502	92	1435	500	2870	5	1	18308101	802	-2.06	4.53	12	0.81	-2125.00	967.00	16400	20220725	-73.29	3030	20230306	44.55	10150	-56.85	20230417	3030	44.55	20230306	16400	-73.29	20220725	3030	44.55	20230306	0.17	N	214610	500	91 억	107723	N	N	151	N	N
38	20230725	120922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	-345	5	-7.19	536628745	118488	60.46	4695	4750	4450	6230	3360	4795	4528.97	0.59	0	-17783	5295	5045	4850	4600	4405	4947	4502	92	1435	500	2870	5	1	18308101	815	-2.09	4.60	12	0.65	-2125.00	967.00	16400	20220725	-72.87	3030	20230306	46.86	10150	-56.16	20230417	3030	46.86	20230306	16400	-72.87	20220725	3030	46.86	20230306	0.17	N	214610	500	91 억	107723	N	N	151	N	N
39	20230725	110920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	-295	5	-6.15	435121390	95793	48.88	4695	4750	4475	6230	3360	4795	4542.31	0.59	0	-5244	5295	5045	4850	4600	4405	4947	4502	92	1435	500	2870	5	1	18308101	824	-2.12	4.65	12	0.52	-2125.00	967.00	16400	20220725	-72.56	3030	20230306	48.51	10150	-55.67	20230417	3030	48.51	20230306	16400	-72.56	20220725	3030	48.51	20230306	0.17	N	214610	500	91 억	107723	N	N	151	N	N
40	20230725	100919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	-240	5	-5.01	305963005	67140	34.26	4695	4750	4475	6230	3360	4795	4557.09	0.59	0	-811	5295	5045	4850	4600	4405	4947	4502	92	1435	500	2870	5	1	18308101	834	-2.14	4.71	12	0.37	-2125.00	967.00	16400	20220725	-72.23	3030	20230306	50.33	10150	-55.12	20230417	3030	50.33	20230306	16400	-72.23	20220725	3030	50.33	20230306	0.17	N	214610	500	91 억	107723	N	N	151	N	N
41	20230725	090919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	-300	5	-6.26	90873965	19919	10.16	4695	4750	4475	6230	3360	4795	4562.18	0.59	0	-1663	5295	5045	4850	4600	4405	4947	4502	92	1435	500	2870	5	1	18308101	823	-2.12	4.65	12	0.11	-2125.00	967.00	16400	20220725	-72.59	3030	20230306	48.35	10150	-55.71	20230417	3030	48.35	20230306	16400	-72.59	20220725	3030	48.35	20230306	0.17	N	214610	500	91 억	107723	N	N	151	N	N
42	20230724	160920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4795	45	2	0.95	935410330	195317	61.85	5050	5100	4655	6170	3325	4750	4789.19	0.68	0	-16871	5366	5057	4761	4452	4156	4910	4305	92	1422	500	2850	5	1	18308101	878	-2.26	4.96	12	1.07	-2125.00	967.00	16400	20220725	-70.76	3030	20230306	58.25	10150	-52.76	20230417	3030	58.25	20230306	16400	-70.76	20220725	3030	58.25	20230306	0.18	N	214610	500	91 억	124574	N	N	151	N	N
43	20230724	150917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4810	60	2	1.26	918927245	191875	60.76	5050	5100	4655	6170	3325	4750	4789.20	0.68	0	-17463	5366	5057	4761	4452	4156	4910	4305	92	1422	500	2850	5	1	18308101	881	-2.26	4.97	12	1.05	-2125.00	967.00	16400	20220725	-70.67	3030	20230306	58.75	10150	-52.61	20230417	3030	58.75	20230306	16400	-70.67	20220725	3030	58.75	20230306	0.18	N	214610	500	91 억	124574	N	N	0	N	N
44	20230724	140914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4750	0	3	0.00	830450285	173344	54.89	5050	5100	4655	6170	3325	4750	4790.76	0.68	0	-27989	5366	5057	4761	4452	4156	4910	4305	92	1422	500	2850	5	1	18308101	870	-2.24	4.91	12	0.95	-2125.00	967.00	16400	20220725	-71.04	3030	20230306	56.77	10150	-53.20	20230417	3030	56.77	20230306	16400	-71.04	20220725	3030	56.77	20230306	0.18	N	214610	500	91 억	124574	N	N	0	N	N
45	20230724	130915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4730	-20	5	-0.42	799442525	166766	52.81	5050	5100	4655	6170	3325	4750	4793.80	0.68	0	-27623	5366	5057	4761	4452	4156	4910	4305	92	1422	500	2850	5	1	18308101	866	-2.23	4.89	12	0.91	-2125.00	967.00	16400	20220725	-71.16	3030	20230306	56.11	10150	-53.40	20230417	3030	56.11	20230306	16400	-71.16	20220725	3030	56.11	20230306	0.18	N	214610	500	91 억	124574	N	N	0	N	N
46	20230724	120917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4710	-40	5	-0.84	760246540	158528	50.20	5050	5100	4655	6170	3325	4750	4795.66	0.68	0	-28925	5366	5057	4761	4452	4156	4910	4305	92	1422	500	2850	5	1	18308101	862	-2.22	4.87	12	0.87	-2125.00	967.00	16400	20220725	-71.28	3030	20230306	55.45	10150	-53.60	20230417	3030	55.45	20230306	16400	-71.28	20220725	3030	55.45	20230306	0.18	N	214610	500	91 억	124574	N	N	0	N	N
47	20230724	110920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4670	-80	5	-1.68	647286055	134367	42.55	5050	5100	4670	6170	3325	4750	4817.30	0.68	0	-32050	5366	5057	4761	4452	4156	4910	4305	92	1422	500	2850	5	1	18308101	855	-2.20	4.83	12	0.73	-2125.00	967.00	16400	20220725	-71.52	3030	20230306	54.13	10150	-53.99	20230417	3030	54.13	20230306	16400	-71.52	20220725	3030	54.13	20230306	0.18	N	214610	500	91 억	124574	N	N	0	N	N
48	20230724	100911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4750	0	3	0.00	494864325	102023	32.31	5050	5100	4710	6170	3325	4750	4850.52	0.68	0	-23561	5366	5057	4761	4452	4156	4910	4305	92	1422	500	2850	5	1	18308101	870	-2.24	4.91	12	0.56	-2125.00	967.00	16400	20220725	-71.04	3030	20230306	56.77	10150	-53.20	20230417	3030	56.77	20230306	16400	-71.04	20220725	3030	56.77	20230306	0.18	N	214610	500	91 억	124574	N	N	0	N	N
49	20230724	090917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4910	160	2	3.37	185123295	37428	11.85	5050	5100	4805	6170	3325	4750	4946.12	0.68	0	-5584	5366	5057	4761	4452	4156	4910	4305	92	1422	500	2850	5	1	18308101	899	-2.31	5.08	12	0.20	-2125.00	967.00	16400	20220725	-70.06	3030	20230306	62.05	10150	-51.63	20230417	3030	62.05	20230306	16400	-70.06	20220725	3030	62.05	20230306	0.18	N	214610	500	91 억	124574	N	N	0	N	N
50	20230721	160907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4750	-195	5	-3.94	1523515105	314502	80.90	4940	5070	4465	6420	3465	4945	4844.16	0.93	0	-47072	5381	5162	4726	4507	4071	5272	4617	92	1477	500	2960	5	1	18308101	870	-2.24	4.91	12	1.72	-2125.00	967.00	16400	20220725	-71.04	3030	20230306	56.77	10150	-53.20	20230417	3030	56.77	20230306	16400	-71.04	20220725	3030	56.77	20230306	0.18	N	214610	500	91 억	171067	N	N	11	N	N
51	20230721	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4755	-190	5	-3.84	1454310405	299948	77.16	4940	5070	4465	6420	3465	4945	4848.48	0.93	0	-47851	5381	5162	4726	4507	4071	5272	4617	92	1477	500	2960	5	1	18308101	871	-2.24	4.92	12	1.64	-2125.00	967.00	16400	20220725	-71.01	3030	20230306	56.93	10150	-53.15	20230417	3030	56.93	20230306	16400	-71.01	20220725	3030	56.93	20230306	0.18	N	214610	500	91 억	171067	N	N	11	N	N
52	20230721	140907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4765	-180	5	-3.64	1351955590	278518	71.65	4940	5070	4465	6420	3465	4945	4854.04	0.93	0	-44077	5381	5162	4726	4507	4071	5272	4617	92	1477	500	2960	5	1	18308101	872	-2.24	4.93	12	1.52	-2125.00	967.00	16400	20220725	-70.95	3030	20230306	57.26	10150	-53.05	20230417	3030	57.26	20230306	16400	-70.95	20220725	3030	57.26	20230306	0.18	N	214610	500	91 억	171067	N	N	11	N	N
53	20230721	130909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4760	-185	5	-3.74	1291608595	265893	68.40	4940	5070	4465	6420	3465	4945	4857.56	0.93	0	-37011	5381	5162	4726	4507	4071	5272	4617	92	1477	500	2960	5	1	18308101	871	-2.24	4.92	12	1.45	-2125.00	967.00	16400	20220725	-70.98	3030	20230306	57.10	10150	-53.10	20230417	3030	57.10	20230306	16400	-70.98	20220725	3030	57.10	20230306	0.18	N	214610	500	91 억	171067	N	N	11	N	N
54	20230721	120921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4885	-60	5	-1.21	1168927610	240425	61.85	4940	5070	4465	6420	3465	4945	4861.85	0.93	0	-30142	5381	5162	4726	4507	4071	5272	4617	92	1477	500	2960	5	1	18308101	894	-2.30	5.05	12	1.31	-2125.00	967.00	16400	20220725	-70.21	3030	20230306	61.22	10150	-51.87	20230417	3030	61.22	20230306	16400	-70.21	20220725	3030	61.22	20230306	0.18	N	214610	500	91 억	171067	N	N	11	N	N
55	20230721	110916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4915	-30	5	-0.61	1037270930	213494	54.92	4940	5070	4465	6420	3465	4945	4858.47	0.93	0	-19071	5381	5162	4726	4507	4071	5272	4617	92	1477	500	2960	5	1	18308101	900	-2.31	5.08	12	1.17	-2125.00	967.00	16400	20220725	-70.03	3030	20230306	62.21	10150	-51.58	20230417	3030	62.21	20230306	16400	-70.03	20220725	3030	62.21	20230306	0.18	N	214610	500	91 억	171067	N	N	11	N	N
56	20230721	100915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4930	-15	5	-0.30	915176230	188795	48.57	4940	5070	4465	6420	3465	4945	4847.36	0.93	0	-17048	5381	5162	4726	4507	4071	5272	4617	92	1477	500	2960	5	1	18308101	903	-2.32	5.10	12	1.03	-2125.00	967.00	16400	20220725	-69.94	3030	20230306	62.71	10150	-51.43	20230417	3030	62.71	20230306	16400	-69.94	20220725	3030	62.71	20230306	0.18	N	214610	500	91 억	171067	N	N	11	N	N
57	20230721	090913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4930	-15	5	-0.30	307639480	64827	16.68	4940	4940	4465	6420	3465	4945	4744.94	0.93	0	-5183	5381	5162	4726	4507	4071	5272	4617	92	1477	500	2960	5	1	18308101	903	-2.32	5.10	12	0.35	-2125.00	967.00	16400	20220725	-69.94	3030	20230306	62.71	10150	-51.43	20230417	3030	62.71	20230306	16400	-69.94	20220725	3030	62.71	20230306	0.18	N	214610	500	91 억	171067	N	N	11	N	N
58	20230720	160905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4945	615	2	14.20	1773421550	381165	608.79	4470	4945	4290	5620	3035	4330	4650.87	0.53	0	73628	4503	4416	4333	4246	4163	4375	4205	92	1292	500	2590	5	1	18308101	905	-2.33	5.11	12	2.08	-2125.00	967.00	16400	20220725	-69.85	3030	20230306	63.20	10150	-51.28	20230417	3030	63.20	20230306	16400	-69.85	20220725	3030	63.20	20230306	0.20	N	214610	500	91 억	96262	N	N	11	N	N
59	20230720	150905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4790	460	2	10.62	1259004530	275839	440.57	4470	4815	4290	5620	3035	4330	4564.27	0.53	0	73985	4503	4416	4333	4246	4163	4375	4205	92	1292	500	2590	5	1	18308101	877	-2.25	4.95	12	1.51	-2125.00	967.00	16400	20220725	-70.79	3030	20230306	58.09	10150	-52.81	20230417	3030	58.09	20230306	16400	-70.79	20220725	3030	58.09	20230306	0.20	N	214610	500	91 억	96262	N	N	0	N	N
60	20230720	140904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	170	2	3.93	434472540	98338	157.06	4470	4520	4290	5620	3035	4330	4418.16	0.53	0	40372	4503	4416	4333	4246	4163	4375	4205	92	1292	500	2590	5	1	18308101	824	-2.12	4.65	12	0.54	-2125.00	967.00	16400	20220725	-72.56	3030	20230306	48.51	10150	-55.67	20230417	3030	48.51	20230306	16400	-72.56	20220725	3030	48.51	20230306	0.20	N	214610	500	91 억	96262	N	N	0	N	N
61	20230720	130905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	105	2	2.42	256796345	58614	93.62	4470	4470	4290	5620	3035	4330	4381.14	0.53	0	16464	4503	4416	4333	4246	4163	4375	4205	92	1292	500	2590	5	1	18308101	812	-2.09	4.59	12	0.32	-2125.00	967.00	16400	20220725	-72.96	3030	20230306	46.37	10150	-56.31	20230417	3030	46.37	20230306	16400	-72.96	20220725	3030	46.37	20230306	0.20	N	214610	500	91 억	96262	N	N	0	N	N
62	20230720	120912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	50	2	1.15	182312050	41754	66.69	4470	4470	4290	5620	3035	4330	4366.34	0.53	0	8858	4503	4416	4333	4246	4163	4375	4205	92	1292	500	2590	5	1	18308101	802	-2.06	4.53	12	0.23	-2125.00	967.00	16400	20220725	-73.29	3030	20230306	44.55	10150	-56.85	20230417	3030	44.55	20230306	16400	-73.29	20220725	3030	44.55	20230306	0.20	N	214610	500	91 억	96262	N	N	0	N	N
63	20230720	110909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	70	2	1.62	154000965	35348	56.46	4470	4470	4290	5620	3035	4330	4356.71	0.53	0	7146	4503	4416	4333	4246	4163	4375	4205	92	1292	500	2590	5	1	18308101	806	-2.07	4.55	12	0.19	-2125.00	967.00	16400	20220725	-73.17	3030	20230306	45.21	10150	-56.65	20230417	3030	45.21	20230306	16400	-73.17	20220725	3030	45.21	20230306	0.20	N	214610	500	91 억	96262	N	N	0	N	N
64	20230720	100859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	20	2	0.46	80511025	18552	29.63	4470	4470	4290	5620	3035	4330	4339.75	0.53	0	-3211	4503	4416	4333	4246	4163	4375	4205	92	1292	500	2590	5	1	18308101	796	-2.05	4.50	12	0.10	-2125.00	967.00	16400	20220725	-73.48	3030	20230306	43.56	10150	-57.14	20230417	3030	43.56	20230306	16400	-73.48	20220725	3030	43.56	20230306	0.20	N	214610	500	91 억	96262	N	N	0	N	N
65	20230720	090900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	-10	5	-0.23	23879245	5484	8.76	4470	4470	4290	5620	3035	4330	4354.35	0.53	0	-4392	4503	4416	4333	4246	4163	4375	4205	92	1292	500	2590	5	1	18308101	791	-2.03	4.47	12	0.03	-2125.00	967.00	16400	20220725	-73.66	3030	20230306	42.57	10150	-57.44	20230417	3030	42.57	20230306	16400	-73.66	20220725	3030	42.57	20230306	0.20	N	214610	500	91 억	96262	N	N	0	N	N
66	20230719	160917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	-30	5	-0.69	269976885	62495	46.69	4370	4420	4250	5660	3055	4360	4319.97	0.46	0	11260	4653	4506	4393	4246	4133	4450	4190	92	1302	500	2610	5	1	18308101	793	-2.04	4.48	12	0.34	-2125.00	967.00	16400	20220725	-73.60	3030	20230306	42.90	10150	-57.34	20230417	3030	42.90	20230306	16400	-73.60	20220725	3030	42.90	20230306	0.22	N	214610	500	91 억	84991	N	N	0	N	N
67	20230719	150917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-10	5	-0.23	252898200	58561	43.75	4370	4420	4250	5660	3055	4360	4318.54	0.46	0	9453	4653	4506	4393	4246	4133	4450	4190	92	1302	500	2610	5	1	18308101	796	-2.05	4.50	12	0.32	-2125.00	967.00	16400	20220725	-73.48	3030	20230306	43.56	10150	-57.14	20230417	3030	43.56	20230306	16400	-73.48	20220725	3030	43.56	20230306	0.22	N	214610	500	91 억	84991	N	N	0	N	N
68	20230719	140918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	15	2	0.34	228960885	53058	39.64	4370	4420	4250	5660	3055	4360	4315.29	0.46	0	8389	4653	4506	4393	4246	4133	4450	4190	92	1302	500	2610	5	1	18308101	801	-2.06	4.52	12	0.29	-2125.00	967.00	16400	20220725	-73.32	3030	20230306	44.39	10150	-56.90	20230417	3030	44.39	20230306	16400	-73.32	20220725	3030	44.39	20230306	0.22	N	214610	500	91 억	84991	N	N	0	N	N
69	20230719	130907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4335	-25	5	-0.57	209973930	48667	36.36	4370	4420	4250	5660	3055	4360	4314.50	0.46	0	6778	4653	4506	4393	4246	4133	4450	4190	92	1302	500	2610	5	1	18308101	794	-2.04	4.48	12	0.27	-2125.00	967.00	16400	20220725	-73.57	3030	20230306	43.07	10150	-57.29	20230417	3030	43.07	20230306	16400	-73.57	20220725	3030	43.07	20230306	0.22	N	214610	500	91 억	84991	N	N	0	N	N
70	20230719	120921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	-15	5	-0.34	189849445	44028	32.89	4370	4420	4250	5660	3055	4360	4312.02	0.46	0	4726	4653	4506	4393	4246	4133	4450	4190	92	1302	500	2610	5	1	18308101	795	-2.04	4.49	12	0.24	-2125.00	967.00	16400	20220725	-73.51	3030	20230306	43.40	10150	-57.19	20230417	3030	43.40	20230306	16400	-73.51	20220725	3030	43.40	20230306	0.22	N	214610	500	91 억	84991	N	N	0	N	N
71	20230719	110919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	-90	5	-2.06	150103535	34886	26.06	4370	4420	4250	5660	3055	4360	4302.69	0.46	0	1306	4653	4506	4393	4246	4133	4450	4190	92	1302	500	2610	5	1	18308101	782	-2.01	4.42	12	0.19	-2125.00	967.00	16400	20220725	-73.96	3030	20230306	40.92	10150	-57.93	20230417	3030	40.92	20230306	16400	-73.96	20220725	3030	40.92	20230306	0.22	N	214610	500	91 억	84991	N	N	0	N	N
72	20230719	100912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	-80	5	-1.83	102194955	23691	17.70	4370	4420	4250	5660	3055	4360	4313.66	0.46	0	-821	4653	4506	4393	4246	4133	4450	4190	92	1302	500	2610	5	1	18308101	784	-2.01	4.43	12	0.13	-2125.00	967.00	16400	20220725	-73.90	3030	20230306	41.25	10150	-57.83	20230417	3030	41.25	20230306	16400	-73.90	20220725	3030	41.25	20230306	0.22	N	214610	500	91 억	84991	N	N	0	N	N
73	20230719	090912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	-30	5	-0.69	29166810	6661	4.98	4370	4420	4315	5660	3055	4360	4378.74	0.46	0	-4762	4653	4506	4393	4246	4133	4450	4190	92	1302	500	2610	5	1	18308101	793	-2.04	4.48	12	0.04	-2125.00	967.00	16400	20220725	-73.60	3030	20230306	42.90	10150	-57.34	20230417	3030	42.90	20230306	16400	-73.60	20220725	3030	42.90	20230306	0.22	N	214610	500	91 억	84991	N	N	0	N	N
74	20230718	160910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	-105	5	-2.35	589432805	133649	87.65	4465	4540	4280	5800	3130	4465	4410.96	0.74	0	-48825	4625	4545	4385	4305	4145	4585	4345	92	1335	500	2670	5	1	18308101	798	-2.05	4.51	12	0.73	-2125.00	967.00	16400	20220725	-73.41	3030	20230306	43.89	10150	-57.04	20230417	3030	43.89	20230306	16400	-73.41	20220725	3030	43.89	20230306	0.22	N	214610	500	91 억	134845	N	N	0	N	N
75	20230718	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	-135	5	-3.02	555428500	125786	82.50	4465	4540	4300	5800	3130	4465	4415.66	0.74	0	-46659	4625	4545	4385	4305	4145	4585	4345	92	1335	500	2670	5	1	18308101	793	-2.04	4.48	12	0.69	-2125.00	967.00	16400	20220725	-73.60	3030	20230306	42.90	10150	-57.34	20230417	3030	42.90	20230306	16400	-73.60	20220725	3030	42.90	20230306	0.22	N	214610	500	91 억	134845	N	N	0	N	N
76	20230718	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4305	-160	5	-3.58	501226625	113208	74.25	4465	4540	4305	5800	3130	4465	4427.48	0.74	0	-42831	4625	4545	4385	4305	4145	4585	4345	92	1335	500	2670	5	1	18308101	788	-2.03	4.45	12	0.62	-2125.00	967.00	16400	20220725	-73.75	3030	20230306	42.08	10150	-57.59	20230417	3030	42.08	20230306	16400	-73.75	20220725	3030	42.08	20230306	0.22	N	214610	500	91 억	134845	N	N	0	N	N
77	20230718	130906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	-85	5	-1.90	449411865	101223	66.39	4465	4540	4315	5800	3130	4465	4439.82	0.74	0	-40601	4625	4545	4385	4305	4145	4585	4345	92	1335	500	2670	5	1	18308101	802	-2.06	4.53	12	0.55	-2125.00	967.00	16400	20220725	-73.29	3030	20230306	44.55	10150	-56.85	20230417	3030	44.55	20230306	16400	-73.29	20220725	3030	44.55	20230306	0.22	N	214610	500	91 억	134845	N	N	0	N	N
78	20230718	120914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4335	-130	5	-2.91	406674250	91408	59.95	4465	4540	4325	5800	3130	4465	4449.00	0.74	0	-36622	4625	4545	4385	4305	4145	4585	4345	92	1335	500	2670	5	1	18308101	794	-2.04	4.48	12	0.50	-2125.00	967.00	16400	20220725	-73.57	3030	20230306	43.07	10150	-57.29	20230417	3030	43.07	20230306	16400	-73.57	20220725	3030	43.07	20230306	0.22	N	214610	500	91 억	134845	N	N	0	N	N
79	20230718	110913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	-90	5	-2.02	335009630	75020	49.20	4465	4540	4375	5800	3130	4465	4465.60	0.74	0	-28794	4625	4545	4385	4305	4145	4585	4345	92	1335	500	2670	5	1	18308101	801	-2.06	4.52	12	0.41	-2125.00	967.00	16400	20220725	-73.32	3030	20230306	44.39	10150	-56.90	20230417	3030	44.39	20230306	16400	-73.32	20220725	3030	44.39	20230306	0.22	N	214610	500	91 억	134845	N	N	0	N	N
80	20230718	100906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4515	50	2	1.12	157717850	35233	23.11	4465	4540	4415	5800	3130	4465	4476.42	0.74	0	-11277	4625	4545	4385	4305	4145	4585	4345	92	1335	500	2670	5	1	18308101	827	-2.12	4.67	12	0.19	-2125.00	967.00	16400	20220725	-72.47	3030	20230306	49.01	10150	-55.52	20230417	3030	49.01	20230306	16400	-72.47	20220725	3030	49.01	20230306	0.22	N	214610	500	91 억	134845	N	N	0	N	N
81	20230718	090904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4460	-5	5	-0.11	41553120	9330	6.12	4465	4465	4415	5800	3130	4465	4453.71	0.74	0	-1860	4625	4545	4385	4305	4145	4585	4345	92	1335	500	2670	5	1	18308101	817	-2.10	4.61	12	0.05	-2125.00	967.00	16400	20220725	-72.80	3030	20230306	47.19	10150	-56.06	20230417	3030	47.19	20230306	16400	-72.80	20220725	3030	47.19	20230306	0.22	N	214610	500	91 억	134845	N	N	0	N	N
82	20230717	160905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	165	2	3.84	665681310	152108	153.98	4305	4465	4225	5590	3010	4300	4376.31	0.69	0	8135	4550	4425	4255	4130	3960	4487	4192	92	1290	500	2580	5	1	18308101	817	-2.10	4.62	12	0.83	-2125.00	967.00	16400	20220725	-72.77	3030	20230306	47.36	10150	-56.01	20230417	3030	47.36	20230306	16400	-72.77	20220725	3030	47.36	20230306	0.23	N	214610	500	91 억	126472	N	N	0	N	N
83	20230717	150902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	140	2	3.26	603935710	138218	139.92	4305	4465	4225	5590	3010	4300	4369.44	0.69	0	5917	4550	4425	4255	4130	3960	4487	4192	92	1290	500	2580	5	1	18308101	813	-2.09	4.59	12	0.75	-2125.00	967.00	16400	20220725	-72.93	3030	20230306	46.53	10150	-56.26	20230417	3030	46.53	20230306	16400	-72.93	20220725	3030	46.53	20230306	0.23	N	214610	500	91 억	126472	N	N	0	N	N
84	20230717	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	65	2	1.51	524583705	120194	121.68	4305	4465	4225	5590	3010	4300	4364.47	0.69	0	-580	4550	4425	4255	4130	3960	4487	4192	92	1290	500	2580	5	1	18308101	799	-2.05	4.51	12	0.66	-2125.00	967.00	16400	20220725	-73.38	3030	20230306	44.06	10150	-57.00	20230417	3030	44.06	20230306	16400	-73.38	20220725	3030	44.06	20230306	0.23	N	214610	500	91 억	126472	N	N	0	N	N
85	20230717	130856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	30	2	0.70	502874320	115202	116.62	4305	4465	4225	5590	3010	4300	4365.15	0.69	0	-2146	4550	4425	4255	4130	3960	4487	4192	92	1290	500	2580	5	1	18308101	793	-2.04	4.48	12	0.63	-2125.00	967.00	16400	20220725	-73.60	3030	20230306	42.90	10150	-57.34	20230417	3030	42.90	20230306	16400	-73.60	20220725	3030	42.90	20230306	0.23	N	214610	500	91 억	126472	N	N	0	N	N
86	20230717	120907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	75	2	1.74	477119995	109271	110.62	4305	4465	4225	5590	3010	4300	4366.39	0.69	0	-1657	4550	4425	4255	4130	3960	4487	4192	92	1290	500	2580	5	1	18308101	801	-2.06	4.52	12	0.60	-2125.00	967.00	16400	20220725	-73.32	3030	20230306	44.39	10150	-56.90	20230417	3030	44.39	20230306	16400	-73.32	20220725	3030	44.39	20230306	0.23	N	214610	500	91 억	126472	N	N	0	N	N
87	20230717	110858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	65	2	1.51	466326520	106793	108.11	4305	4465	4225	5590	3010	4300	4366.64	0.69	0	-547	4550	4425	4255	4130	3960	4487	4192	92	1290	500	2580	5	1	18308101	799	-2.05	4.51	12	0.58	-2125.00	967.00	16400	20220725	-73.38	3030	20230306	44.06	10150	-57.00	20230417	3030	44.06	20230306	16400	-73.38	20220725	3030	44.06	20230306	0.23	N	214610	500	91 억	126472	N	N	0	N	N
88	20230717	100857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	-20	5	-0.47	276486015	63450	64.23	4305	4445	4225	5590	3010	4300	4357.54	0.69	0	-4516	4550	4425	4255	4130	3960	4487	4192	92	1290	500	2580	5	1	18308101	784	-2.01	4.43	12	0.35	-2125.00	967.00	16400	20220725	-73.90	3030	20230306	41.25	10150	-57.83	20230417	3030	41.25	20230306	16400	-73.90	20220725	3030	41.25	20230306	0.23	N	214610	500	91 억	126472	N	N	0	N	N
89	20230717	090858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	0	3	0.00	47408150	11047	11.18	4305	4390	4225	5590	3010	4300	4291.50	0.69	0	-7554	4550	4425	4255	4130	3960	4487	4192	92	1290	500	2580	5	1	18308101	787	-2.02	4.45	12	0.06	-2125.00	967.00	16400	20220725	-73.78	3030	20230306	41.91	10150	-57.64	20230417	3030	41.91	20230306	16400	-73.78	20220725	3030	41.91	20230306	0.23	N	214610	500	91 억	126472	N	N	0	N	N
90	20230714	160857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	115	2	2.75	415252895	98536	157.90	4185	4380	4085	5440	2930	4185	4213.79	0.68	0	-206	4368	4276	4218	4126	4068	4322	4172	92	1255	500	2510	5	1	18308101	787	-2.02	4.45	12	0.54	-2125.00	967.00	16400	20220725	-73.78	3030	20230306	41.91	10150	-57.64	20230417	3030	41.91	20230306	16400	-73.78	20220725	3030	41.91	20230306	0.23	N	214610	500	91 억	125036	N	N	0	N	N
91	20230714	150900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	95	2	2.27	297470260	71244	114.16	4185	4280	4085	5440	2930	4185	4175.37	0.68	0	-4649	4368	4276	4218	4126	4068	4322	4172	92	1255	500	2510	5	1	18308101	784	-2.01	4.43	12	0.39	-2125.00	967.00	16400	20220725	-73.90	3030	20230306	41.25	10150	-57.83	20230417	3030	41.25	20230306	16400	-73.90	20220725	3030	41.25	20230306	0.23	N	214610	500	91 억	125036	N	N	0	N	N
92	20230714	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	15	2	0.36	220795030	53244	85.32	4185	4260	4085	5440	2930	4185	4146.85	0.68	0	-4021	4368	4276	4218	4126	4068	4322	4172	92	1255	500	2510	5	1	18308101	769	-1.98	4.34	12	0.29	-2125.00	967.00	16400	20220725	-74.39	3030	20230306	38.61	10150	-58.62	20230417	3030	38.61	20230306	16400	-74.39	20220725	3030	38.61	20230306	0.23	N	214610	500	91 억	125036	N	N	0	N	N
93	20230714	130853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	-50	5	-1.19	181838365	43925	70.39	4185	4260	4085	5440	2930	4185	4139.75	0.68	0	-6490	4368	4276	4218	4126	4068	4322	4172	92	1255	500	2510	5	1	18308101	757	-1.95	4.28	12	0.24	-2125.00	967.00	16400	20220725	-74.79	3030	20230306	36.47	10150	-59.26	20230417	3030	36.47	20230306	16400	-74.79	20220725	3030	36.47	20230306	0.23	N	214610	500	91 억	125036	N	N	0	N	N
94	20230714	120852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	-40	5	-0.96	148154980	35777	57.33	4185	4260	4085	5440	2930	4185	4141.07	0.68	0	-10444	4368	4276	4218	4126	4068	4322	4172	92	1255	500	2510	5	1	18308101	759	-1.95	4.29	12	0.20	-2125.00	967.00	16400	20220725	-74.73	3030	20230306	36.80	10150	-59.16	20230417	3030	36.80	20230306	16400	-74.73	20220725	3030	36.80	20230306	0.23	N	214610	500	91 억	125036	N	N	0	N	N
95	20230714	110903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-35	5	-0.84	118952295	28715	46.01	4185	4260	4085	5440	2930	4185	4142.51	0.68	0	-9964	4368	4276	4218	4126	4068	4322	4172	92	1255	500	2510	5	1	18308101	760	-1.95	4.29	12	0.16	-2125.00	967.00	16400	20220725	-74.70	3030	20230306	36.96	10150	-59.11	20230417	3030	36.96	20230306	16400	-74.70	20220725	3030	36.96	20230306	0.23	N	214610	500	91 억	125036	N	N	0	N	N
96	20230714	100904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	-70	5	-1.67	65791000	15958	25.57	4185	4195	4085	5440	2930	4185	4122.76	0.68	0	-3815	4368	4276	4218	4126	4068	4322	4172	92	1255	500	2510	5	1	18308101	753	-1.94	4.26	12	0.09	-2125.00	967.00	16400	20220725	-74.91	3030	20230306	35.81	10150	-59.46	20230417	3030	35.81	20230306	16400	-74.91	20220725	3030	35.81	20230306	0.23	N	214610	500	91 억	125036	N	N	0	N	N
97	20230714	090900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	-60	5	-1.43	22402855	5410	8.67	4185	4185	4095	5440	2930	4185	4141.01	0.68	0	-2205	4368	4276	4218	4126	4068	4322	4172	92	1255	500	2510	5	1	18308101	755	-1.94	4.27	12	0.03	-2125.00	967.00	16400	20220725	-74.85	3030	20230306	36.14	10150	-59.36	20230417	3030	36.14	20230306	16400	-74.85	20220725	3030	36.14	20230306	0.23	N	214610	500	91 억	125036	N	N	0	N	N
98	20230713	160855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	20	2	0.48	264141835	62403	60.95	4170	4310	4160	5410	2920	4165	4232.84	0.65	0	5542	4491	4327	4226	4062	3961	4277	4012	92	1245	500	2490	5	1	18308101	766	-1.97	4.33	12	0.34	-2125.00	967.00	16400	20220725	-74.48	3030	20230306	38.12	10150	-58.77	20230417	3030	38.12	20230306	16400	-74.48	20220725	3030	38.12	20230306	0.25	N	214610	500	91 억	119585	N	N	0	N	N
99	20230713	150851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	20	2	0.48	257089910	60718	59.30	4170	4310	4160	5410	2920	4165	4234.16	0.65	0	5601	4491	4327	4226	4062	3961	4277	4012	92	1245	500	2490	5	1	18308101	766	-1.97	4.33	12	0.33	-2125.00	967.00	16400	20220725	-74.48	3030	20230306	38.12	10150	-58.77	20230417	3030	38.12	20230306	16400	-74.48	20220725	3030	38.12	20230306	0.25	N	214610	500	91 억	119585	N	N	0	N	N
100	20230713	140850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4210	45	2	1.08	205893860	48532	47.40	4170	4310	4160	5410	2920	4165	4242.44	0.65	0	5820	4491	4327	4226	4062	3961	4277	4012	92	1245	500	2490	5	1	18308101	771	-1.98	4.35	12	0.27	-2125.00	967.00	16400	20220725	-74.33	3030	20230306	38.94	10150	-58.52	20230417	3030	38.94	20230306	16400	-74.33	20220725	3030	38.94	20230306	0.25	N	214610	500	91 억	119585	N	N	0	N	N
101	20230713	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4215	50	2	1.20	185467355	43707	42.69	4170	4310	4160	5410	2920	4165	4243.42	0.65	0	8171	4491	4327	4226	4062	3961	4277	4012	92	1245	500	2490	5	1	18308101	772	-1.98	4.36	12	0.24	-2125.00	967.00	16400	20220725	-74.30	3030	20230306	39.11	10150	-58.47	20230417	3030	39.11	20230306	16400	-74.30	20220725	3030	39.11	20230306	0.25	N	214610	500	91 억	119585	N	N	0	N	N
102	20230713	120850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	85	2	2.04	153110745	36011	35.17	4170	4310	4160	5410	2920	4165	4251.78	0.65	0	9643	4491	4327	4226	4062	3961	4277	4012	92	1245	500	2490	5	1	18308101	778	-2.00	4.40	12	0.20	-2125.00	967.00	16400	20220725	-74.09	3030	20230306	40.26	10150	-58.13	20230417	3030	40.26	20230306	16400	-74.09	20220725	3030	40.26	20230306	0.25	N	214610	500	91 억	119585	N	N	0	N	N
103	20230713	110853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	115	2	2.76	102076625	24010	23.45	4170	4310	4160	5410	2920	4165	4251.42	0.65	0	6283	4491	4327	4226	4062	3961	4277	4012	92	1245	500	2490	5	1	18308101	784	-2.01	4.43	12	0.13	-2125.00	967.00	16400	20220725	-73.90	3030	20230306	41.25	10150	-57.83	20230417	3030	41.25	20230306	16400	-73.90	20220725	3030	41.25	20230306	0.25	N	214610	500	91 억	119585	N	N	0	N	N
104	20230713	100847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	95	2	2.28	71785790	16917	16.52	4170	4310	4160	5410	2920	4165	4243.41	0.65	0	3944	4491	4327	4226	4062	3961	4277	4012	92	1245	500	2490	5	1	18308101	780	-2.00	4.41	12	0.09	-2125.00	967.00	16400	20220725	-74.02	3030	20230306	40.59	10150	-58.03	20230417	3030	40.59	20230306	16400	-74.02	20220725	3030	40.59	20230306	0.25	N	214610	500	91 억	119585	N	N	0	N	N
105	20230713	090845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	5	2	0.12	3756775	901	0.88	4170	4175	4160	5410	2920	4165	4169.56	0.65	0	-597	4491	4327	4226	4062	3961	4277	4012	92	1245	500	2490	5	1	18308101	763	-1.96	4.31	12	0.00	-2125.00	967.00	16400	20220725	-74.57	3030	20230306	37.62	10150	-58.92	20230417	3030	37.62	20230306	16400	-74.57	20220725	3030	37.62	20230306	0.25	N	214610	500	91 억	119585	N	N	0	N	N
106	20230712	160845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	-75	5	-1.77	429410055	101858	97.44	4270	4390	4125	5510	2970	4240	4215.79	0.80	0	-26786	4400	4320	4160	4080	3920	4360	4120	92	1270	500	2540	5	1	18308101	763	-1.96	4.31	12	0.56	-2125.00	967.00	16400	20220725	-74.60	3030	20230306	37.46	10150	-58.97	20230417	3030	37.46	20230306	16400	-74.60	20220725	3030	37.46	20230306	0.25	N	214610	500	91 억	146274	N	N	0	N	N
107	20230712	150840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	-100	5	-2.36	406240055	96280	92.11	4270	4390	4125	5510	2970	4240	4219.36	0.80	0	-24537	4400	4320	4160	4080	3920	4360	4120	92	1270	500	2540	5	1	18308101	758	-1.95	4.28	12	0.53	-2125.00	967.00	16400	20220725	-74.76	3030	20230306	36.63	10150	-59.21	20230417	3030	36.63	20230306	16400	-74.76	20220725	3030	36.63	20230306	0.25	N	214610	500	91 억	146274	N	N	0	N	N
108	20230712	140838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	-85	5	-2.00	311629080	73402	70.22	4270	4390	4125	5510	2970	4240	4245.51	0.80	0	-33793	4400	4320	4160	4080	3920	4360	4120	92	1270	500	2540	5	1	18308101	761	-1.96	4.30	12	0.40	-2125.00	967.00	16400	20220725	-74.66	3030	20230306	37.13	10150	-59.06	20230417	3030	37.13	20230306	16400	-74.66	20220725	3030	37.13	20230306	0.25	N	214610	500	91 억	146274	N	N	0	N	N
109	20230712	130839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	-75	5	-1.77	287155560	67512	64.59	4270	4390	4125	5510	2970	4240	4253.40	0.80	0	-34026	4400	4320	4160	4080	3920	4360	4120	92	1270	500	2540	5	1	18308101	763	-1.96	4.31	12	0.37	-2125.00	967.00	16400	20220725	-74.60	3030	20230306	37.46	10150	-58.97	20230417	3030	37.46	20230306	16400	-74.60	20220725	3030	37.46	20230306	0.25	N	214610	500	91 억	146274	N	N	0	N	N
110	20230712	120844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	-50	5	-1.18	268246545	62975	60.25	4270	4390	4125	5510	2970	4240	4259.57	0.80	0	-31089	4400	4320	4160	4080	3920	4360	4120	92	1270	500	2540	5	1	18308101	767	-1.97	4.33	12	0.34	-2125.00	967.00	16400	20220725	-74.45	3030	20230306	38.28	10150	-58.72	20230417	3030	38.28	20230306	16400	-74.45	20220725	3030	38.28	20230306	0.25	N	214610	500	91 억	146274	N	N	0	N	N
111	20230712	110843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	-70	5	-1.65	244860275	57359	54.87	4270	4390	4125	5510	2970	4240	4268.91	0.80	0	-27187	4400	4320	4160	4080	3920	4360	4120	92	1270	500	2540	5	1	18308101	763	-1.96	4.31	12	0.31	-2125.00	967.00	16400	20220725	-74.57	3030	20230306	37.62	10150	-58.92	20230417	3030	37.62	20230306	16400	-74.57	20220725	3030	37.62	20230306	0.25	N	214610	500	91 억	146274	N	N	0	N	N
112	20230712	100843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	-35	5	-0.83	203545855	47416	45.36	4270	4390	4170	5510	2970	4240	4292.77	0.80	0	-21489	4400	4320	4160	4080	3920	4360	4120	92	1270	500	2540	5	1	18308101	770	-1.98	4.35	12	0.26	-2125.00	967.00	16400	20220725	-74.36	3030	20230306	38.78	10150	-58.57	20230417	3030	38.78	20230306	16400	-74.36	20220725	3030	38.78	20230306	0.25	N	214610	500	91 억	146274	N	N	0	N	N
113	20230712	090844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	140	2	3.30	71866880	16572	15.85	4270	4390	4260	5510	2970	4240	4336.64	0.80	0	-41	4400	4320	4160	4080	3920	4360	4120	92	1270	500	2540	5	1	18308101	802	-2.06	4.53	12	0.09	-2125.00	967.00	16400	20220725	-73.29	3030	20230306	44.55	10150	-56.85	20230417	3030	44.55	20230306	16400	-73.29	20220725	3030	44.55	20230306	0.25	N	214610	500	91 억	146274	N	N	0	N	N
114	20230711	160832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	180	2	4.43	427789115	103525	110.70	4000	4240	4000	5270	2845	4060	4132.21	0.76	0	5343	4406	4232	4101	3927	3796	4320	4015	92	1212	500	2430	5	1	18308101	776	-2.00	4.38	12	0.57	-2125.00	967.00	16400	20220725	-74.15	3030	20230306	39.93	10150	-58.23	20230417	3030	39.93	20230306	16400	-74.15	20220725	3030	39.93	20230306	0.25	N	214610	500	91 억	139432	N	N	0	N	N
115	20230711	150829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	110	2	2.71	352338485	85634	91.57	4000	4210	4000	5270	2845	4060	4114.47	0.76	0	3201	4406	4232	4101	3927	3796	4320	4015	92	1212	500	2430	5	1	18308101	763	-1.96	4.31	12	0.47	-2125.00	967.00	16400	20220725	-74.57	3030	20230306	37.62	10150	-58.92	20230417	3030	37.62	20230306	16400	-74.57	20220725	3030	37.62	20230306	0.25	N	214610	500	91 억	139432	N	N	0	N	N
116	20230711	140824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	5	2	0.12	253411355	61730	66.01	4000	4210	4000	5270	2845	4060	4105.16	0.76	0	-3427	4406	4232	4101	3927	3796	4320	4015	92	1212	500	2430	5	1	18308101	744	-1.91	4.20	12	0.34	-2125.00	967.00	16400	20220725	-75.21	3030	20230306	34.16	10150	-59.95	20230417	3030	34.16	20230306	16400	-75.21	20220725	3030	34.16	20230306	0.25	N	214610	500	91 억	139432	N	N	0	N	N
117	20230711	130815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	5	2	0.12	212985165	51761	55.35	4000	4210	4000	5270	2845	4060	4114.78	0.76	0	-3500	4406	4232	4101	3927	3796	4320	4015	92	1212	500	2430	5	1	18308101	744	-1.91	4.20	12	0.28	-2125.00	967.00	16400	20220725	-75.21	3030	20230306	34.16	10150	-59.95	20230417	3030	34.16	20230306	16400	-75.21	20220725	3030	34.16	20230306	0.25	N	214610	500	91 억	139432	N	N	0	N	N
118	20230711	120834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	20	2	0.49	189811525	46058	49.25	4000	4210	4000	5270	2845	4060	4121.14	0.76	0	-2863	4406	4232	4101	3927	3796	4320	4015	92	1212	500	2430	5	1	18308101	747	-1.92	4.22	12	0.25	-2125.00	967.00	16400	20220725	-75.12	3030	20230306	34.65	10150	-59.80	20230417	3030	34.65	20230306	16400	-75.12	20220725	3030	34.65	20230306	0.25	N	214610	500	91 억	139432	N	N	0	N	N
119	20230711	110839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	80	2	1.97	132792675	32118	34.34	4000	4210	4000	5270	2845	4060	4134.53	0.76	0	-3452	4406	4232	4101	3927	3796	4320	4015	92	1212	500	2430	5	1	18308101	758	-1.95	4.28	12	0.18	-2125.00	967.00	16400	20220725	-74.76	3030	20230306	36.63	10150	-59.21	20230417	3030	36.63	20230306	16400	-74.76	20220725	3030	36.63	20230306	0.25	N	214610	500	91 억	139432	N	N	0	N	N
120	20230711	100836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	140	2	3.45	98959205	24010	25.67	4000	4210	4000	5270	2845	4060	4121.58	0.76	0	994	4406	4232	4101	3927	3796	4320	4015	92	1212	500	2430	5	1	18308101	769	-1.98	4.34	12	0.13	-2125.00	967.00	16400	20220725	-74.39	3030	20230306	38.61	10150	-58.62	20230417	3030	38.61	20230306	16400	-74.39	20220725	3030	38.61	20230306	0.25	N	214610	500	91 억	139432	N	N	0	N	N
121	20230711	090834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	10	2	0.25	23409045	5800	6.20	4000	4145	4000	5270	2845	4060	4036.04	0.76	0	783	4406	4232	4101	3927	3796	4320	4015	92	1212	500	2430	5	1	18308101	745	-1.92	4.21	12	0.03	-2125.00	967.00	16400	20220725	-75.18	3030	20230306	34.32	10150	-59.90	20230417	3030	34.32	20230306	16400	-75.18	20220725	3030	34.32	20230306	0.25	N	214610	500	91 억	139432	N	N	0	N	N
122	20230710	160826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	95	2	2.40	381747760	93476	132.50	3970	4275	3970	5150	2780	3965	4083.94	0.75	0	2156	4115	4040	3975	3900	3835	4077	3937	92	1185	500	2370	5	1	18308101	743	-1.91	4.20	12	0.51	-2125.00	967.00	16400	20220725	-75.24	3030	20230306	33.99	10150	-60.00	20230417	3030	33.99	20230306	16400	-75.24	20220725	3030	33.99	20230306	0.27	N	214610	500	91 억	137446	N	N	0	N	N
123	20230710	150829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	80	2	2.02	361795920	88536	125.49	3970	4275	3970	5150	2780	3965	4086.43	0.75	0	1553	4115	4040	3975	3900	3835	4077	3937	92	1185	500	2370	5	1	18308101	741	-1.90	4.18	12	0.48	-2125.00	967.00	16400	20220725	-75.34	3030	20230306	33.50	10150	-60.15	20230417	3030	33.50	20230306	16400	-75.34	20220725	3030	33.50	20230306	0.27	N	214610	500	91 억	137446	N	N	0	N	N
124	20230710	140820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	95	2	2.40	322593145	78813	111.71	3970	4275	3970	5150	2780	3965	4093.15	0.75	0	658	4115	4040	3975	3900	3835	4077	3937	92	1185	500	2370	5	1	18308101	743	-1.91	4.20	12	0.43	-2125.00	967.00	16400	20220725	-75.24	3030	20230306	33.99	10150	-60.00	20230417	3030	33.99	20230306	16400	-75.24	20220725	3030	33.99	20230306	0.27	N	214610	500	91 억	137446	N	N	0	N	N
125	20230710	130810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4040	75	2	1.89	310595135	75849	107.51	3970	4275	3970	5150	2780	3965	4094.91	0.75	0	433	4115	4040	3975	3900	3835	4077	3937	92	1185	500	2370	5	1	18308101	740	-1.90	4.18	12	0.41	-2125.00	967.00	16400	20220725	-75.37	3030	20230306	33.33	10150	-60.20	20230417	3030	33.33	20230306	16400	-75.37	20220725	3030	33.33	20230306	0.27	N	214610	500	91 억	137446	N	N	0	N	N
126	20230710	120832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	100	2	2.52	301517485	73612	104.34	3970	4275	3970	5150	2780	3965	4096.04	0.75	0	1250	4115	4040	3975	3900	3835	4077	3937	92	1185	500	2370	5	1	18308101	744	-1.91	4.20	12	0.40	-2125.00	967.00	16400	20220725	-75.21	3030	20230306	34.16	10150	-59.95	20230417	3030	34.16	20230306	16400	-75.21	20220725	3030	34.16	20230306	0.27	N	214610	500	91 억	137446	N	N	0	N	N
127	20230710	110829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	120	2	3.03	287938705	70264	99.59	3970	4275	3970	5150	2780	3965	4097.95	0.75	0	1084	4115	4040	3975	3900	3835	4077	3937	92	1185	500	2370	5	1	18308101	748	-1.92	4.22	12	0.38	-2125.00	967.00	16400	20220725	-75.09	3030	20230306	34.82	10150	-59.75	20230417	3030	34.82	20230306	16400	-75.09	20220725	3030	34.82	20230306	0.27	N	214610	500	91 억	137446	N	N	0	N	N
128	20230710	100831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	145	2	3.66	244579990	59649	84.55	3970	4275	3970	5150	2780	3965	4100.32	0.75	0	1535	4115	4040	3975	3900	3835	4077	3937	92	1185	500	2370	5	1	18308101	752	-1.93	4.25	12	0.33	-2125.00	967.00	16400	20220725	-74.94	3030	20230306	35.64	10150	-59.51	20230417	3030	35.64	20230306	16400	-74.94	20220725	3030	35.64	20230306	0.27	N	214610	500	91 억	137446	N	N	0	N	N
129	20230710	090821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	185	2	4.67	102954800	24981	35.41	3970	4275	3970	5150	2780	3965	4121.32	0.75	0	-4224	4115	4040	3975	3900	3835	4077	3937	92	1185	500	2370	5	1	18308101	760	-1.95	4.29	12	0.14	-2125.00	967.00	16400	20220725	-74.70	3030	20230306	36.96	10150	-59.11	20230417	3030	36.96	20230306	16400	-74.70	20220725	3030	36.96	20230306	0.27	N	214610	500	91 억	137446	N	N	0	N	N
130	20230707	160820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3965	-35	5	-0.88	276296830	69827	55.81	3960	4050	3910	5200	2800	4000	3956.87	0.76	0	-1581	4086	4042	3961	3917	3836	4065	3940	92	1200	500	2400	5	1	18308101	726	-1.87	4.10	12	0.38	-2125.00	967.00	16400	20220725	-75.82	3030	20230306	30.86	10150	-60.94	20230417	3030	30.86	20230306	16400	-75.82	20220725	3030	30.86	20230306	0.28	N	214610	500	91 억	139027	N	N	0	N	N
131	20230707	150820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3930	-70	5	-1.75	246301525	62308	49.80	3960	4020	3910	5200	2800	4000	3952.97	0.76	0	-2329	4086	4042	3961	3917	3836	4065	3940	92	1200	500	2400	5	1	18308101	720	-1.85	4.06	12	0.34	-2125.00	967.00	16400	20220725	-76.04	3030	20230306	29.70	10150	-61.28	20230417	3030	29.70	20230306	16400	-76.04	20220725	3030	29.70	20230306	0.28	N	214610	500	91 억	139027	N	N	0	N	N
132	20230707	140835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3935	-65	5	-1.62	201600980	51015	40.77	3960	4020	3910	5200	2800	4000	3951.80	0.76	0	-1310	4086	4042	3961	3917	3836	4065	3940	92	1200	500	2400	5	1	18308101	720	-1.85	4.07	12	0.28	-2125.00	967.00	16400	20220725	-76.01	3030	20230306	29.87	10150	-61.23	20230417	3030	29.87	20230306	16400	-76.01	20220725	3030	29.87	20230306	0.28	N	214610	500	91 억	139027	N	N	0	N	N
133	20230707	130824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	-45	5	-1.12	173404345	43847	35.04	3960	4020	3910	5200	2800	4000	3954.76	0.76	0	-1790	4086	4042	3961	3917	3836	4065	3940	92	1200	500	2400	5	1	18308101	724	-1.86	4.09	12	0.24	-2125.00	967.00	16400	20220725	-75.88	3030	20230306	30.53	10150	-61.03	20230417	3030	30.53	20230306	16400	-75.88	20220725	3030	30.53	20230306	0.28	N	214610	500	91 억	139027	N	N	0	N	N
134	20230707	120829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3970	-30	5	-0.75	147776830	37399	29.89	3960	4020	3910	5200	2800	4000	3951.36	0.76	0	263	4086	4042	3961	3917	3836	4065	3940	92	1200	500	2400	5	1	18308101	727	-1.87	4.11	12	0.20	-2125.00	967.00	16400	20220725	-75.79	3030	20230306	31.02	10150	-60.89	20230417	3030	31.02	20230306	16400	-75.79	20220725	3030	31.02	20230306	0.28	N	214610	500	91 억	139027	N	N	0	N	N
135	20230707	110831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	-10	5	-0.25	135281070	34259	27.38	3960	4020	3910	5200	2800	4000	3948.77	0.76	0	1128	4086	4042	3961	3917	3836	4065	3940	92	1200	500	2400	5	1	18308101	730	-1.88	4.13	12	0.19	-2125.00	967.00	16400	20220725	-75.67	3030	20230306	31.68	10150	-60.69	20230417	3030	31.68	20230306	16400	-75.67	20220725	3030	31.68	20230306	0.28	N	214610	500	91 억	139027	N	N	0	N	N
136	20230707	100820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	-40	5	-1.00	101755600	25774	20.60	3960	4020	3910	5200	2800	4000	3947.99	0.76	0	7284	4086	4042	3961	3917	3836	4065	3940	92	1200	500	2400	5	1	18308101	725	-1.86	4.10	12	0.14	-2125.00	967.00	16400	20220725	-75.85	3030	20230306	30.69	10150	-60.99	20230417	3030	30.69	20230306	16400	-75.85	20220725	3030	30.69	20230306	0.28	N	214610	500	91 억	139027	N	N	0	N	N
137	20230707	090822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3995	-5	5	-0.12	26398650	6674	5.33	3960	4000	3925	5200	2800	4000	3955.45	0.76	0	-238	4086	4042	3961	3917	3836	4065	3940	92	1200	500	2400	5	1	18308101	731	-1.88	4.13	12	0.04	-2125.00	967.00	16400	20220725	-75.64	3030	20230306	31.85	10150	-60.64	20230417	3030	31.85	20230306	16400	-75.64	20220725	3030	31.85	20230306	0.28	N	214610	500	91 억	139027	N	N	0	N	N
138	20230706	160821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4000	-35	5	-0.87	491481875	125071	284.26	3995	4005	3880	5240	2825	4035	3929.57	0.72	0	6460	4195	4115	4070	3990	3945	4092	3967	92	1207	500	2420	5	1	18308101	732	-1.88	4.14	12	0.68	-2125.00	967.00	16400	20220725	-75.61	3030	20230306	32.01	10150	-60.59	20230417	3030	32.01	20230306	16400	-75.61	20220725	3030	32.01	20230306	0.30	N	214610	500	91 억	131697	N	N	0	N	N
139	20230706	150821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	-135	5	-3.35	419334960	106826	242.79	3995	4005	3880	5240	2825	4035	3925.40	0.72	0	8810	4195	4115	4070	3990	3945	4092	3967	92	1207	500	2420	5	1	18308101	714	-1.84	4.03	12	0.58	-2125.00	967.00	16400	20220725	-76.22	3030	20230306	28.71	10150	-61.58	20230417	3030	28.71	20230306	16400	-76.22	20220725	3030	28.71	20230306	0.30	N	214610	500	91 억	131697	N	N	0	N	N
140	20230706	140822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	-135	5	-3.35	397957140	101349	230.34	3995	4005	3880	5240	2825	4035	3926.60	0.72	0	7865	4195	4115	4070	3990	3945	4092	3967	92	1207	500	2420	5	1	18308101	714	-1.84	4.03	12	0.55	-2125.00	967.00	16400	20220725	-76.22	3030	20230306	28.71	10150	-61.58	20230417	3030	28.71	20230306	16400	-76.22	20220725	3030	28.71	20230306	0.30	N	214610	500	91 억	131697	N	N	0	N	N
141	20230706	130822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	-115	5	-2.85	316773040	80516	183.00	3995	4005	3900	5240	2825	4035	3934.29	0.72	0	7781	4195	4115	4070	3990	3945	4092	3967	92	1207	500	2420	5	1	18308101	718	-1.84	4.05	12	0.44	-2125.00	967.00	16400	20220725	-76.10	3030	20230306	29.37	10150	-61.38	20230417	3030	29.37	20230306	16400	-76.10	20220725	3030	29.37	20230306	0.30	N	214610	500	91 억	131697	N	N	0	N	N
142	20230706	120810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3930	-105	5	-2.60	224711765	56995	129.54	3995	4005	3905	5240	2825	4035	3942.66	0.72	0	2619	4195	4115	4070	3990	3945	4092	3967	92	1207	500	2420	5	1	18308101	720	-1.85	4.06	12	0.31	-2125.00	967.00	16400	20220725	-76.04	3030	20230306	29.70	10150	-61.28	20230417	3030	29.70	20230306	16400	-76.04	20220725	3030	29.70	20230306	0.30	N	214610	500	91 억	131697	N	N	0	N	N
143	20230706	110826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3950	-85	5	-2.11	162619685	41181	93.60	3995	4005	3905	5240	2825	4035	3948.90	0.72	0	648	4195	4115	4070	3990	3945	4092	3967	92	1207	500	2420	5	1	18308101	723	-1.86	4.08	12	0.22	-2125.00	967.00	16400	20220725	-75.91	3030	20230306	30.36	10150	-61.08	20230417	3030	30.36	20230306	16400	-75.91	20220725	3030	30.36	20230306	0.30	N	214610	500	91 억	131697	N	N	0	N	N
144	20230706	100821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	-45	5	-1.12	140056105	35483	80.65	3995	4005	3905	5240	2825	4035	3947.13	0.72	0	-340	4195	4115	4070	3990	3945	4092	3967	92	1207	500	2420	5	1	18308101	730	-1.88	4.13	12	0.19	-2125.00	967.00	16400	20220725	-75.67	3030	20230306	31.68	10150	-60.69	20230417	3030	31.68	20230306	16400	-75.67	20220725	3030	31.68	20230306	0.30	N	214610	500	91 억	131697	N	N	0	N	N
145	20230706	090820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3935	-100	5	-2.48	43548560	10958	24.91	3995	4005	3920	5240	2825	4035	3974.13	0.72	0	-1211	4195	4115	4070	3990	3945	4092	3967	92	1207	500	2420	5	1	18308101	720	-1.85	4.07	12	0.06	-2125.00	967.00	16400	20220725	-76.01	3030	20230306	29.87	10150	-61.23	20230417	3030	29.87	20230306	16400	-76.01	20220725	3030	29.87	20230306	0.30	N	214610	500	91 억	131697	N	N	0	N	N
146	20230705	160817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	-65	5	-1.59	178131500	43883	58.48	4100	4150	4025	5330	2870	4100	4059.24	0.73	0	-2009	4273	4186	4093	4006	3913	4230	4050	92	1230	500	2460	5	1	18308101	739	-1.90	4.17	12	0.24	-2125.00	967.00	16400	20220725	-75.40	3030	20230306	33.17	10150	-60.25	20230417	3030	33.17	20230306	16400	-75.40	20220725	3030	33.17	20230306	0.32	N	214610	500	91 억	133525	N	N	0	N	N
147	20230705	150813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	-40	5	-0.98	165406385	40733	54.28	4100	4150	4025	5330	2870	4100	4060.75	0.73	0	-1978	4273	4186	4093	4006	3913	4230	4050	92	1230	500	2460	5	1	18308101	743	-1.91	4.20	12	0.22	-2125.00	967.00	16400	20220725	-75.24	3030	20230306	33.99	10150	-60.00	20230417	3030	33.99	20230306	16400	-75.24	20220725	3030	33.99	20230306	0.32	N	214610	500	91 억	133525	N	N	0	N	N
148	20230705	140805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	-35	5	-0.85	138514580	34085	45.42	4100	4150	4025	5330	2870	4100	4063.80	0.73	0	-458	4273	4186	4093	4006	3913	4230	4050	92	1230	500	2460	5	1	18308101	744	-1.91	4.20	12	0.19	-2125.00	967.00	16400	20220725	-75.21	3030	20230306	34.16	10150	-59.95	20230417	3030	34.16	20230306	16400	-75.21	20220725	3030	34.16	20230306	0.32	N	214610	500	91 억	133525	N	N	0	N	N
149	20230705	130807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	-50	5	-1.22	133199455	32772	43.67	4100	4150	4025	5330	2870	4100	4064.43	0.73	0	-779	4273	4186	4093	4006	3913	4230	4050	92	1230	500	2460	5	1	18308101	741	-1.91	4.19	12	0.18	-2125.00	967.00	16400	20220725	-75.30	3030	20230306	33.66	10150	-60.10	20230417	3030	33.66	20230306	16400	-75.30	20220725	3030	33.66	20230306	0.32	N	214610	500	91 억	133525	N	N	0	N	N
150	20230705	120806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	-45	5	-1.10	103881035	25527	34.02	4100	4150	4025	5330	2870	4100	4069.46	0.73	0	-1330	4273	4186	4093	4006	3913	4230	4050	92	1230	500	2460	5	1	18308101	742	-1.91	4.19	12	0.14	-2125.00	967.00	16400	20220725	-75.27	3030	20230306	33.83	10150	-60.05	20230417	3030	33.83	20230306	16400	-75.27	20220725	3030	33.83	20230306	0.32	N	214610	500	91 억	133525	N	N	0	N	N
151	20230705	110815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	-35	5	-0.85	74514890	18275	24.35	4100	4150	4050	5330	2870	4100	4077.42	0.73	0	-1755	4273	4186	4093	4006	3913	4230	4050	92	1230	500	2460	5	1	18308101	744	-1.91	4.20	12	0.10	-2125.00	967.00	16400	20220725	-75.21	3030	20230306	34.16	10150	-59.95	20230417	3030	34.16	20230306	16400	-75.21	20220725	3030	34.16	20230306	0.32	N	214610	500	91 억	133525	N	N	0	N	N
152	20230705	100809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	-15	5	-0.37	28785690	7031	9.37	4100	4150	4060	5330	2870	4100	4094.11	0.73	0	-695	4273	4186	4093	4006	3913	4230	4050	92	1230	500	2460	5	1	18308101	748	-1.92	4.22	12	0.04	-2125.00	967.00	16400	20220725	-75.09	3030	20230306	34.82	10150	-59.75	20230417	3030	34.82	20230306	16400	-75.09	20220725	3030	34.82	20230306	0.32	N	214610	500	91 억	133525	N	N	0	N	N
153	20230705	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	15	2	0.37	3758335	918	1.22	4100	4150	4060	5330	2870	4100	4094.05	0.73	0	131	4273	4186	4093	4006	3913	4230	4050	92	1230	500	2460	5	1	18308101	753	-1.94	4.26	12	0.01	-2125.00	967.00	16400	20220725	-74.91	3030	20230306	35.81	10150	-59.46	20230417	3030	35.81	20230306	16400	-74.91	20220725	3030	35.81	20230306	0.32	N	214610	500	91 억	133525	N	N	0	N	N
154	20230704	160804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	-50	5	-1.20	304590930	75037	98.08	4055	4180	4000	5390	2905	4150	4059.18	0.80	0	-12524	4520	4335	4190	4005	3860	4427	4097	92	1242	500	2490	5	1	18308101	751	-1.93	4.24	12	0.41	-2125.00	967.00	16400	20220725	-75.00	3030	20230306	35.31	10150	-59.61	20230417	3030	35.31	20230306	16400	-75.00	20220725	3030	35.31	20230306	0.33	N	214610	500	91 억	146048	N	N	0	N	N
155	20230704	150755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-80	5	-1.93	266878685	65802	86.01	4055	4180	4000	5390	2905	4150	4055.78	0.80	0	-11877	4520	4335	4190	4005	3860	4427	4097	92	1242	500	2490	5	1	18308101	745	-1.92	4.21	12	0.36	-2125.00	967.00	16400	20220725	-75.18	3030	20230306	34.32	10150	-59.90	20230417	3030	34.32	20230306	16400	-75.18	20220725	3030	34.32	20230306	0.33	N	214610	500	91 억	146048	N	N	0	N	N
156	20230704	140800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	-95	5	-2.29	230191815	56732	74.16	4055	4180	4000	5390	2905	4150	4057.53	0.80	0	-11714	4520	4335	4190	4005	3860	4427	4097	92	1242	500	2490	5	1	18308101	742	-1.91	4.19	12	0.31	-2125.00	967.00	16400	20220725	-75.27	3030	20230306	33.83	10150	-60.05	20230417	3030	33.83	20230306	16400	-75.27	20220725	3030	33.83	20230306	0.33	N	214610	500	91 억	146048	N	N	0	N	N
157	20230704	130749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	-65	5	-1.57	223730835	55143	72.08	4055	4180	4000	5390	2905	4150	4057.28	0.80	0	-11356	4520	4335	4190	4005	3860	4427	4097	92	1242	500	2490	5	1	18308101	748	-1.92	4.22	12	0.30	-2125.00	967.00	16400	20220725	-75.09	3030	20230306	34.82	10150	-59.75	20230417	3030	34.82	20230306	16400	-75.09	20220725	3030	34.82	20230306	0.33	N	214610	500	91 억	146048	N	N	0	N	N
158	20230704	120758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	-70	5	-1.69	195317175	48141	62.93	4055	4180	4000	5390	2905	4150	4057.19	0.80	0	-11737	4520	4335	4190	4005	3860	4427	4097	92	1242	500	2490	5	1	18308101	747	-1.92	4.22	12	0.26	-2125.00	967.00	16400	20220725	-75.12	3030	20230306	34.65	10150	-59.80	20230417	3030	34.65	20230306	16400	-75.12	20220725	3030	34.65	20230306	0.33	N	214610	500	91 억	146048	N	N	0	N	N
159	20230704	110752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	-115	5	-2.77	136487675	33545	43.85	4055	4180	4035	5390	2905	4150	4068.79	0.80	0	-11473	4520	4335	4190	4005	3860	4427	4097	92	1242	500	2490	5	1	18308101	739	-1.90	4.17	12	0.18	-2125.00	967.00	16400	20220725	-75.40	3030	20230306	33.17	10150	-60.25	20230417	3030	33.17	20230306	16400	-75.40	20220725	3030	33.17	20230306	0.33	N	214610	500	91 억	146048	N	N	0	N	N
160	20230704	100749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-80	5	-1.93	71476240	17499	22.87	4055	4180	4055	5390	2905	4150	4084.59	0.80	0	-2276	4520	4335	4190	4005	3860	4427	4097	92	1242	500	2490	5	1	18308101	745	-1.92	4.21	12	0.10	-2125.00	967.00	16400	20220725	-75.18	3030	20230306	34.32	10150	-59.90	20230417	3030	34.32	20230306	16400	-75.18	20220725	3030	34.32	20230306	0.33	N	214610	500	91 억	146048	N	N	0	N	N
161	20230704	090748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	-30	5	-0.72	7483070	1839	2.40	4055	4135	4055	5390	2905	4150	4069.05	0.80	0	546	4520	4335	4190	4005	3860	4427	4097	92	1242	500	2490	5	1	18308101	754	-1.94	4.26	12	0.01	-2125.00	967.00	16400	20220725	-74.88	3030	20230306	35.97	10150	-59.41	20230417	3030	35.97	20230306	16400	-74.88	20220725	3030	35.97	20230306	0.33	N	214610	500	91 억	146048	N	N	0	N	N
162	20230703	160741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	75	2	1.84	318129975	76402	85.55	4050	4375	4045	5290	2855	4075	4163.95	0.79	0	2695	4191	4132	4061	4002	3931	4097	3967	92	1217	500	2440	5	1	18308101	760	-1.95	4.29	12	0.42	-2125.00	967.00	16400	20220725	-74.70	3030	20230306	36.96	10150	-59.11	20230417	3030	36.96	20230306	16400	-74.70	20220725	3030	36.96	20230306	0.34	N	214610	500	91 억	143743	N	N	0	N	N
163	20230703	150749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	85	2	2.09	309518305	74326	83.22	4050	4375	4045	5290	2855	4075	4164.33	0.79	0	2594	4191	4132	4061	4002	3931	4097	3967	92	1217	500	2440	5	1	18308101	762	-1.96	4.30	12	0.41	-2125.00	967.00	16400	20220725	-74.63	3030	20230306	37.29	10150	-59.01	20230417	3030	37.29	20230306	16400	-74.63	20220725	3030	37.29	20230306	0.34	N	214610	500	91 억	143743	N	N	0	N	N
164	20230703	140748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	75	2	1.84	293169005	70377	78.80	4050	4375	4045	5290	2855	4075	4165.69	0.79	0	1750	4191	4132	4061	4002	3931	4097	3967	92	1217	500	2440	5	1	18308101	760	-1.95	4.29	12	0.38	-2125.00	967.00	16400	20220725	-74.70	3030	20230306	36.96	10150	-59.11	20230417	3030	36.96	20230306	16400	-74.70	20220725	3030	36.96	20230306	0.34	N	214610	500	91 억	143743	N	N	0	N	N
165	20230703	130742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	75	2	1.84	277156335	66512	74.47	4050	4375	4045	5290	2855	4075	4167.01	0.79	0	2964	4191	4132	4061	4002	3931	4097	3967	92	1217	500	2440	5	1	18308101	760	-1.95	4.29	12	0.36	-2125.00	967.00	16400	20220725	-74.70	3030	20230306	36.96	10150	-59.11	20230417	3030	36.96	20230306	16400	-74.70	20220725	3030	36.96	20230306	0.34	N	214610	500	91 억	143743	N	N	0	N	N
166	20230703	120751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	50	2	1.23	153285540	37031	41.46	4050	4220	4045	5290	2855	4075	4139.38	0.79	0	9130	4191	4132	4061	4002	3931	4097	3967	92	1217	500	2440	5	1	18308101	755	-1.94	4.27	12	0.20	-2125.00	967.00	16400	20220725	-74.85	3030	20230306	36.14	10150	-59.36	20230417	3030	36.14	20230306	16400	-74.85	20220725	3030	36.14	20230306	0.34	N	214610	500	91 억	143743	N	N	0	N	N
167	20230703	110745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	55	2	1.35	138244140	33394	37.39	4050	4220	4045	5290	2855	4075	4139.79	0.79	0	8743	4191	4132	4061	4002	3931	4097	3967	92	1217	500	2440	5	1	18308101	756	-1.94	4.27	12	0.18	-2125.00	967.00	16400	20220725	-74.82	3030	20230306	36.30	10150	-59.31	20230417	3030	36.30	20230306	16400	-74.82	20220725	3030	36.30	20230306	0.34	N	214610	500	91 억	143743	N	N	0	N	N
168	20230703	100733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	50	2	1.23	96659960	23319	26.11	4050	4220	4045	5290	2855	4075	4145.12	0.79	0	9084	4191	4132	4061	4002	3931	4097	3967	92	1217	500	2440	5	1	18308101	755	-1.94	4.27	12	0.13	-2125.00	967.00	16400	20220725	-74.85	3030	20230306	36.14	10150	-59.36	20230417	3030	36.14	20230306	16400	-74.85	20220725	3030	36.14	20230306	0.34	N	214610	500	91 억	143743	N	N	0	N	N
169	20230703	090741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	35	2	0.86	14274135	3476	3.89	4050	4145	4050	5290	2855	4075	4106.48	0.79	0	2579	4191	4132	4061	4002	3931	4097	3967	92	1217	500	2440	5	1	18308101	752	-1.93	4.25	12	0.02	-2125.00	967.00	16400	20220725	-74.94	3030	20230306	35.64	10150	-59.51	20230417	3030	35.64	20230306	16400	-74.94	20220725	3030	35.64	20230306	0.34	N	214610	500	91 억	143743	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History