KissMeData/126700/price/prices-20230701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160819	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-50	5	-0.24	4361698350	209436	53.57	21200	21200	20650	27200	14700	20950	20825.86	10.62	0	-35392	21950	21450	20750	20250	19550	21700	20500	75	6250	500	15080	50	1	14942112	3123	13.00	1.41	12	1.40	1608.00	14846.00	22450	20230209	-6.90	13950	20220930	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220930	4.69	N	126700	500	74 억	1586999	N	N	0	N	N
3	20230731	150820	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	0	3	0.00	3976558450	191015	48.86	21200	21200	20650	27200	14700	20950	20818.03	10.62	0	-31214	21950	21450	20750	20250	19550	21700	20500	75	6250	500	15080	50	1	14942112	3130	13.03	1.41	12	1.28	1608.00	14846.00	22450	20230209	-6.68	13950	20220930	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220930	4.69	N	126700	500	74 억	1586999	N	N	0	N	N
4	20230731	140823	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	-250	5	-1.19	3018970900	144865	37.06	21200	21200	20650	27200	14700	20950	20839.88	10.62	0	-28929	21950	21450	20750	20250	19550	21700	20500	75	6250	500	15080	50	1	14942112	3093	12.87	1.39	12	0.97	1608.00	14846.00	22450	20230209	-7.80	13950	20220930	48.39	22450	-7.80	20230209	16590	24.77	20230316	22450	-7.80	20230209	13950	48.39	20220930	4.69	N	126700	500	74 억	1586999	N	N	0	N	N
5	20230731	130823	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-50	5	-0.24	2663146450	127732	32.67	21200	21200	20650	27200	14700	20950	20849.47	10.62	0	-23309	21950	21450	20750	20250	19550	21700	20500	75	6250	500	15080	50	1	14942112	3123	13.00	1.41	12	0.85	1608.00	14846.00	22450	20230209	-6.90	13950	20220930	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220930	4.69	N	126700	500	74 억	1586999	N	N	0	N	N
6	20230731	120831	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	-250	5	-1.19	2362545150	113310	28.98	21200	21200	20650	27200	14700	20950	20850.26	10.62	0	-22392	21950	21450	20750	20250	19550	21700	20500	75	6250	500	15080	50	1	14942112	3093	12.87	1.39	12	0.76	1608.00	14846.00	22450	20230209	-7.80	13950	20220930	48.39	22450	-7.80	20230209	16590	24.77	20230316	22450	-7.80	20230209	13950	48.39	20220930	4.69	N	126700	500	74 억	1586999	N	N	0	N	N
7	20230731	110833	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	-250	5	-1.19	2096105450	100461	25.70	21200	21200	20650	27200	14700	20950	20864.85	10.62	0	-21215	21950	21450	20750	20250	19550	21700	20500	75	6250	500	15080	50	1	14942112	3093	12.87	1.39	12	0.67	1608.00	14846.00	22450	20230209	-7.80	13950	20220930	48.39	22450	-7.80	20230209	16590	24.77	20230316	22450	-7.80	20230209	13950	48.39	20220930	4.69	N	126700	500	74 억	1586999	N	N	0	N	N
8	20230731	100830	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-150	5	-0.72	1489194000	71232	18.22	21200	21200	20650	27200	14700	20950	20906.24	10.62	0	-17376	21950	21450	20750	20250	19550	21700	20500	75	6250	500	15080	50	1	14942112	3108	12.94	1.40	12	0.48	1608.00	14846.00	22450	20230209	-7.35	13950	20220930	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220930	4.69	N	126700	500	74 억	1586999	N	N	0	N	N
9	20230731	090821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	250	2	1.19	81042350	3823	0.98	21200	21200	21200	27200	14700	20950	21200.00	10.62	0	-7660	21950	21450	20750	20250	19550	21700	20500	75	6250	500	15080	50	1	14942112	3168	13.18	1.43	12	0.03	1608.00	14846.00	22450	20230209	-5.57	13950	20220930	51.97	22450	-5.57	20230209	16590	27.79	20230316	22450	-5.57	20230209	13950	51.97	20220930	4.69	N	126700	500	74 억	1586999	N	N	0	N	N
10	20230728	160822	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	850	2	4.23	8109841600	389361	214.46	20250	21250	20050	26100	14100	20100	20828.00	10.44	0	31685	20593	20346	20053	19806	19513	20470	19930	75	6000	500	14470	50	1	14942112	3130	13.03	1.41	12	2.61	1608.00	14846.00	22450	20230209	-6.68	13950	20220930	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220930	4.80	N	126700	500	74 억	1559564	N	N	57	N	N
11	20230728	150822	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	850	2	4.23	7665036100	368125	202.77	20250	21250	20050	26100	14100	20100	20821.83	10.44	0	34110	20593	20346	20053	19806	19513	20470	19930	75	6000	500	14470	50	1	14942112	3130	13.03	1.41	12	2.46	1608.00	14846.00	22450	20230209	-6.68	13950	20220930	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220930	4.80	N	126700	500	74 억	1559564	N	N	57	N	N
12	20230728	140819	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	650	2	3.23	6781016300	325721	179.41	20250	21250	20050	26100	14100	20100	20818.48	10.44	0	33315	20593	20346	20053	19806	19513	20470	19930	75	6000	500	14470	50	1	14942112	3100	12.90	1.40	12	2.18	1608.00	14846.00	22450	20230209	-7.57	13950	20220930	48.75	22450	-7.57	20230209	16590	25.08	20230316	22450	-7.57	20230209	13950	48.75	20220930	4.80	N	126700	500	74 억	1559564	N	N	57	N	N
13	20230728	130823	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	650	2	3.23	4749480600	228781	126.01	20250	21250	20050	26100	14100	20100	20759.94	10.44	0	33592	20593	20346	20053	19806	19513	20470	19930	75	6000	500	14470	50	1	14942112	3100	12.90	1.40	12	1.53	1608.00	14846.00	22450	20230209	-7.57	13950	20220930	48.75	22450	-7.57	20230209	16590	25.08	20230316	22450	-7.57	20230209	13950	48.75	20220930	4.80	N	126700	500	74 억	1559564	N	N	57	N	N
14	20230728	120820	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	550	2	2.74	4396072550	211729	116.62	20250	21250	20050	26100	14100	20100	20762.73	10.44	0	29497	20593	20346	20053	19806	19513	20470	19930	75	6000	500	14470	50	1	14942112	3086	12.84	1.39	12	1.42	1608.00	14846.00	22450	20230209	-8.02	13950	20220930	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220930	4.80	N	126700	500	74 억	1559564	N	N	57	N	N
15	20230728	110827	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	600	2	2.99	4068645400	195923	107.92	20250	21250	20050	26100	14100	20100	20766.55	10.44	0	27787	20593	20346	20053	19806	19513	20470	19930	75	6000	500	14470	50	1	14942112	3093	12.87	1.39	12	1.31	1608.00	14846.00	22450	20230209	-7.80	13950	20220930	48.39	22450	-7.80	20230209	16590	24.77	20230316	22450	-7.80	20230209	13950	48.39	20220930	4.80	N	126700	500	74 억	1559564	N	N	57	N	N
16	20230728	100817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	700	2	3.48	3430440750	165115	90.95	20250	21250	20050	26100	14100	20100	20776.07	10.44	0	25023	20593	20346	20053	19806	19513	20470	19930	75	6000	500	14470	50	1	14942112	3108	12.94	1.40	12	1.11	1608.00	14846.00	22450	20230209	-7.35	13950	20220930	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220930	4.80	N	126700	500	74 억	1559564	N	N	57	N	N
17	20230728	090825	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20450	350	2	1.74	345385800	17076	9.41	20250	20500	20050	26100	14100	20100	20226.39	10.44	0	1153	20593	20346	20053	19806	19513	20470	19930	75	6000	500	14470	50	1	14942112	3056	12.72	1.38	12	0.11	1608.00	14846.00	22450	20230209	-8.91	13950	20220930	46.59	22450	-8.91	20230209	16590	23.27	20230316	22450	-8.91	20230209	13950	46.59	20220930	4.80	N	126700	500	74 억	1559564	N	N	57	N	N
18	20230727	160818	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	300	2	1.52	3571545180	178542	52.72	19800	20300	19760	25700	13860	19800	20003.68	10.63	-10538	-30518	20800	20300	19950	19450	19100	20125	19275	75	5920	500	14250	50	1	14942112	3003	12.50	1.35	12	1.19	1608.00	14846.00	22450	20230209	-10.47	13950	20220930	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220930	4.60	N	126700	500	74 억	1588876	N	N	57	N	N
19	20230727	150819	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	250	2	1.26	3264147580	163240	48.20	19800	20300	19760	25700	13860	19800	19996.00	10.63	-10538	-29367	20800	20300	19950	19450	19100	20125	19275	75	5920	500	14250	50	1	14942112	2996	12.47	1.35	12	1.09	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	4.60	N	126700	500	74 억	1588876	N	N	200	N	N
20	20230727	140814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	200	2	1.01	2741825130	137269	40.53	19800	20300	19760	25700	13860	19800	19974.10	10.63	-10538	-25956	20800	20300	19950	19450	19100	20125	19275	75	5920	500	14250	50	1	14942112	2988	12.44	1.35	12	0.92	1608.00	14846.00	22450	20230209	-10.91	13950	20220930	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220930	4.60	N	126700	500	74 억	1588876	N	N	200	N	N
21	20230727	130815	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19960	160	2	0.81	2523796360	126385	37.32	19800	20300	19760	25700	13860	19800	19969.11	10.63	-10538	-23344	20800	20300	19950	19450	19100	20125	19275	75	5920	500	14250	10	1	14942112	2982	12.41	1.34	12	0.85	1608.00	14846.00	22450	20230209	-11.09	13950	20220930	43.08	22450	-11.09	20230209	16590	20.31	20230316	22450	-11.09	20230209	13950	43.08	20220930	4.60	N	126700	500	74 억	1588876	N	N	200	N	N
22	20230727	120816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	200	2	1.01	2003939650	100246	29.60	19800	20300	19760	25700	13860	19800	19990.22	10.63	-10538	-18447	20800	20300	19950	19450	19100	20125	19275	75	5920	500	14250	50	1	14942112	2988	12.44	1.35	12	0.67	1608.00	14846.00	22450	20230209	-10.91	13950	20220930	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220930	4.60	N	126700	500	74 억	1588876	N	N	200	N	N
23	20230727	110818	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20150	350	2	1.77	1679197480	84038	24.81	19800	20300	19760	25700	13860	19800	19981.41	10.63	-10538	-17696	20800	20300	19950	19450	19100	20125	19275	75	5920	500	14250	50	1	14942112	3011	12.53	1.36	12	0.56	1608.00	14846.00	22450	20230209	-10.24	13950	20220930	44.44	22450	-10.24	20230209	16590	21.46	20230316	22450	-10.24	20230209	13950	44.44	20220930	4.60	N	126700	500	74 억	1588876	N	N	200	N	N
24	20230727	100816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19830	30	2	0.15	1053347180	52821	15.60	19800	20100	19760	25700	13860	19800	19941.83	10.63	-10538	-25551	20800	20300	19950	19450	19100	20125	19275	75	5920	500	14250	10	1	14942112	2963	12.33	1.34	12	0.35	1608.00	14846.00	22450	20230209	-11.67	13950	20220930	42.15	22450	-11.67	20230209	16590	19.53	20230316	22450	-11.67	20230209	13950	42.15	20220930	4.60	N	126700	500	74 억	1588876	N	N	200	N	N
25	20230727	090814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19990	190	2	0.96	167175540	8355	2.47	19800	20100	19800	25700	13860	19800	20009.04	10.63	-10538	-3092	20800	20300	19950	19450	19100	20125	19275	75	5920	500	14250	10	1	14942112	2987	12.43	1.35	12	0.06	1608.00	14846.00	22450	20230209	-10.96	13950	20220930	43.30	22450	-10.96	20230209	16590	20.49	20230316	22450	-10.96	20230209	13950	43.30	20220930	4.60	N	126700	500	74 억	1588876	N	N	200	N	N
26	20230726	160813	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19800	-140	5	-0.70	6735900910	337573	120.58	20200	20450	19600	25900	13960	19940	19953.98	10.70	0	-13196	21313	20626	20263	19576	19213	20445	19395	75	5970	500	14350	10	1	14942112	2959	12.31	1.33	12	2.26	1608.00	14846.00	22450	20230209	-11.80	13950	20220930	41.94	22450	-11.80	20230209	16590	19.35	20230316	22450	-11.80	20230209	13950	41.94	20220930	4.50	N	126700	500	74 억	1599414	N	N	200	N	N
27	20230726	150818	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19710	-230	5	-1.15	6475062620	324351	115.86	20200	20450	19600	25900	13960	19940	19963.13	10.70	0	-14478	21313	20626	20263	19576	19213	20445	19395	75	5970	500	14350	10	1	14942112	2945	12.26	1.33	12	2.17	1608.00	14846.00	22450	20230209	-12.20	13950	20220930	41.29	22450	-12.20	20230209	16590	18.81	20230316	22450	-12.20	20230209	13950	41.29	20220930	4.50	N	126700	500	74 억	1599414	N	N	165	N	N
28	20230726	140812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19780	-160	5	-0.80	5701342910	285430	101.96	20200	20450	19600	25900	13960	19940	19974.57	10.70	0	-10263	21313	20626	20263	19576	19213	20445	19395	75	5970	500	14350	10	1	14942112	2956	12.30	1.33	12	1.91	1608.00	14846.00	22450	20230209	-11.89	13950	20220930	41.79	22450	-11.89	20230209	16590	19.23	20230316	22450	-11.89	20230209	13950	41.79	20220930	4.50	N	126700	500	74 억	1599414	N	N	165	N	N
29	20230726	130810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19830	-110	5	-0.55	4482466090	223803	79.94	20200	20450	19650	25900	13960	19940	20028.62	10.70	0	-4009	21313	20626	20263	19576	19213	20445	19395	75	5970	500	14350	10	1	14942112	2963	12.33	1.34	12	1.50	1608.00	14846.00	22450	20230209	-11.67	13950	20220930	42.15	22450	-11.67	20230209	16590	19.53	20230316	22450	-11.67	20230209	13950	42.15	20220930	4.50	N	126700	500	74 억	1599414	N	N	165	N	N
30	20230726	120812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	60	2	0.30	3908769270	194932	69.63	20200	20450	19650	25900	13960	19940	20051.96	10.70	0	-4004	21313	20626	20263	19576	19213	20445	19395	75	5970	500	14350	50	1	14942112	2988	12.44	1.35	12	1.30	1608.00	14846.00	22450	20230209	-10.91	13950	20220930	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220930	4.50	N	126700	500	74 억	1599414	N	N	165	N	N
31	20230726	110807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	160	2	0.80	3436737020	171424	61.23	20200	20450	19650	25900	13960	19940	20048.17	10.70	0	1450	21313	20626	20263	19576	19213	20445	19395	75	5970	500	14350	50	1	14942112	3003	12.50	1.35	12	1.15	1608.00	14846.00	22450	20230209	-10.47	13950	20220930	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220930	4.50	N	126700	500	74 억	1599414	N	N	165	N	N
32	20230726	100814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19970	30	2	0.15	2214929930	110026	39.30	20200	20450	19930	25900	13960	19940	20130.97	10.70	0	9427	21313	20626	20263	19576	19213	20445	19395	75	5970	500	14350	10	1	14942112	2984	12.42	1.35	12	0.74	1608.00	14846.00	22450	20230209	-11.05	13950	20220930	43.15	22450	-11.05	20230209	16590	20.37	20230316	22450	-11.05	20230209	13950	43.15	20220930	4.50	N	126700	500	74 억	1599414	N	N	165	N	N
33	20230726	090808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19980	40	2	0.20	440366300	21909	7.83	20200	20200	19980	25900	13960	19940	20099.79	10.70	0	-5986	21313	20626	20263	19576	19213	20445	19395	75	5970	500	14350	10	1	14942112	2985	12.43	1.35	12	0.15	1608.00	14846.00	22450	20230209	-11.00	13950	20220930	43.23	22450	-11.00	20230209	16590	20.43	20230316	22450	-11.00	20230209	13950	43.23	20220930	4.50	N	126700	500	74 억	1599414	N	N	165	N	N
34	20230725	160807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19940	-810	5	-3.90	5599623410	277817	90.31	20900	20950	19900	26950	14550	20750	20157.84	11.20	0	-103358	21676	21212	20536	20072	19396	21445	20305	75	6200	500	14940	10	1	14942112	2979	12.40	1.34	12	1.86	1608.00	14846.00	22450	20230209	-11.18	13950	20220930	42.94	22450	-11.18	20230209	16590	20.19	20230316	22450	-11.18	20230209	13950	42.94	20220930	4.33	N	126700	500	74 억	1673594	N	N	165	N	N
35	20230725	150758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19940	-810	5	-3.90	5129089190	254200	82.63	20900	20950	19910	26950	14550	20750	20177.38	11.20	0	-98853	21676	21212	20536	20072	19396	21445	20305	75	6200	500	14940	10	1	14942112	2979	12.40	1.34	12	1.70	1608.00	14846.00	22450	20230209	-11.18	13950	20220930	42.94	22450	-11.18	20230209	16590	20.19	20230316	22450	-11.18	20230209	13950	42.94	20220930	4.33	N	126700	500	74 억	1673594	N	N	13	N	N
36	20230725	140758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19990	-760	5	-3.66	4031257960	199235	64.76	20900	20950	19990	26950	14550	20750	20233.68	11.20	0	-78901	21676	21212	20536	20072	19396	21445	20305	75	6200	500	14940	10	1	14942112	2987	12.43	1.35	12	1.33	1608.00	14846.00	22450	20230209	-10.96	13950	20220930	43.30	22450	-10.96	20230209	16590	20.49	20230316	22450	-10.96	20230209	13950	43.30	20220930	4.33	N	126700	500	74 억	1673594	N	N	13	N	N
37	20230725	130806	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	-650	5	-3.13	3168761400	156156	50.76	20900	20950	20000	26950	14550	20750	20292.28	11.20	0	-63284	21676	21212	20536	20072	19396	21445	20305	75	6200	500	14940	50	1	14942112	3003	12.50	1.35	12	1.05	1608.00	14846.00	22450	20230209	-10.47	13950	20220930	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220930	4.33	N	126700	500	74 억	1673594	N	N	13	N	N
38	20230725	120804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	-650	5	-3.13	2824886200	139054	45.20	20900	20950	20000	26950	14550	20750	20315.03	11.20	0	-58676	21676	21212	20536	20072	19396	21445	20305	75	6200	500	14940	50	1	14942112	3003	12.50	1.35	12	0.93	1608.00	14846.00	22450	20230209	-10.47	13950	20220930	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220930	4.33	N	126700	500	74 억	1673594	N	N	13	N	N
39	20230725	110803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-700	5	-3.37	2216186300	108738	35.35	20900	20950	20000	26950	14550	20750	20380.97	11.20	0	-47842	21676	21212	20536	20072	19396	21445	20305	75	6200	500	14940	50	1	14942112	2996	12.47	1.35	12	0.73	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	4.33	N	126700	500	74 억	1673594	N	N	13	N	N
40	20230725	100802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20300	-450	5	-2.17	1348098550	65626	21.33	20900	20950	20250	26950	14550	20750	20542.14	11.20	0	-24909	21676	21212	20536	20072	19396	21445	20305	75	6200	500	14940	50	1	14942112	3033	12.62	1.37	12	0.44	1608.00	14846.00	22450	20230209	-9.58	13950	20220930	45.52	22450	-9.58	20230209	16590	22.36	20230316	22450	-9.58	20230209	13950	45.52	20220930	4.33	N	126700	500	74 억	1673594	N	N	13	N	N
41	20230725	090802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	-200	5	-0.96	247217450	11916	3.87	20900	20950	20550	26950	14550	20750	20746.68	11.20	0	-6136	21676	21212	20536	20072	19396	21445	20305	75	6200	500	14940	50	1	14942112	3071	12.78	1.38	12	0.08	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	4.33	N	126700	500	74 억	1673594	N	N	13	N	N
42	20230724	160804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	0	3	0.00	6232600400	305526	89.18	20550	21000	19860	26950	14550	20750	20398.95	11.34	0	-47422	22016	21382	20966	20332	19916	21175	20125	75	6200	500	14940	50	1	14942112	3100	12.90	1.40	12	2.04	1608.00	14846.00	22450	20230209	-7.57	13950	20220930	48.75	22450	-7.57	20230209	16590	25.08	20230316	22450	-7.57	20230209	13950	48.75	20220930	4.46	N	126700	500	74 억	1694629	N	N	13	N	N
43	20230724	150800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	50	2	0.24	5860444800	287622	83.95	20550	21000	19860	26950	14550	20750	20375.39	11.34	0	-45931	22016	21382	20966	20332	19916	21175	20125	75	6200	500	14940	50	1	14942112	3108	12.94	1.40	12	1.92	1608.00	14846.00	22450	20230209	-7.35	13950	20220930	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220930	4.46	N	126700	500	74 억	1694629	N	N	11	N	N
44	20230724	140759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20300	-450	5	-2.17	4641048300	228216	66.61	20550	21000	19860	26950	14550	20750	20336.05	11.34	0	-34799	22016	21382	20966	20332	19916	21175	20125	75	6200	500	14940	50	1	14942112	3033	12.62	1.37	12	1.53	1608.00	14846.00	22450	20230209	-9.58	13950	20220930	45.52	22450	-9.58	20230209	16590	22.36	20230316	22450	-9.58	20230209	13950	45.52	20220930	4.46	N	126700	500	74 억	1694629	N	N	11	N	N
45	20230724	130800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	200	2	0.96	3926462450	193416	56.45	20550	21000	19860	26950	14550	20750	20300.40	11.34	0	-24832	22016	21382	20966	20332	19916	21175	20125	75	6200	500	14940	50	1	14942112	3130	13.03	1.41	12	1.29	1608.00	14846.00	22450	20230209	-6.68	13950	20220930	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220930	4.46	N	126700	500	74 억	1694629	N	N	11	N	N
46	20230724	120801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	-100	5	-0.48	3255064950	161083	47.02	20550	20700	19860	26950	14550	20750	20207.07	11.34	0	-33273	22016	21382	20966	20332	19916	21175	20125	75	6200	500	14940	50	1	14942112	3086	12.84	1.39	12	1.08	1608.00	14846.00	22450	20230209	-8.02	13950	20220930	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220930	4.46	N	126700	500	74 억	1694629	N	N	11	N	N
47	20230724	110803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	-500	5	-2.41	2685048750	133306	38.91	20550	20550	19860	26950	14550	20750	20141.58	11.34	0	-31697	22016	21382	20966	20332	19916	21175	20125	75	6200	500	14940	50	1	14942112	3026	12.59	1.36	12	0.89	1608.00	14846.00	22450	20230209	-9.80	13950	20220930	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220930	4.46	N	126700	500	74 억	1694629	N	N	11	N	N
48	20230724	100755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20200	-550	5	-2.65	2143152550	106596	31.11	20550	20550	19860	26950	14550	20750	20104.83	11.34	0	-28976	22016	21382	20966	20332	19916	21175	20125	75	6200	500	14940	50	1	14942112	3018	12.56	1.36	12	0.71	1608.00	14846.00	22450	20230209	-10.02	13950	20220930	44.80	22450	-10.02	20230209	16590	21.76	20230316	22450	-10.02	20230209	13950	44.80	20220930	4.46	N	126700	500	74 억	1694629	N	N	11	N	N
49	20230724	090801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-700	5	-3.37	827574730	41052	11.98	20550	20550	19930	26950	14550	20750	20157.88	11.34	0	-10443	22016	21382	20966	20332	19916	21175	20125	75	6200	500	14940	50	1	14942112	2996	12.47	1.35	12	0.27	1608.00	14846.00	22450	20230209	-10.69	13950	20220930	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220930	4.46	N	126700	500	74 억	1694629	N	N	11	N	N
50	20230721	160752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20750	-750	5	-3.49	7118862500	339855	38.95	21000	21600	20550	27950	15050	21500	20947.52	11.75	0	-83892	22566	22032	21266	20732	19966	22300	21000	75	6450	500	15480	50	1	14942112	3100	12.90	1.40	12	2.27	1608.00	14846.00	22450	20230209	-7.57	13950	20220930	48.75	22450	-7.57	20230209	16590	25.08	20230316	22450	-7.57	20230209	13950	48.75	20220930	4.48	N	126700	500	74 억	1755790	N	N	11	N	N
51	20230721	150755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	-850	5	-3.95	6691195250	319147	36.58	21000	21600	20550	27950	15050	21500	20965.84	11.75	0	-85004	22566	22032	21266	20732	19966	22300	21000	75	6450	500	15480	50	1	14942112	3086	12.84	1.39	12	2.14	1608.00	14846.00	22450	20230209	-8.02	13950	20220930	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220930	4.48	N	126700	500	74 억	1755790	N	N	0	N	N
52	20230721	140752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	-850	5	-3.95	5413223150	257326	29.49	21000	21600	20550	27950	15050	21500	21036.41	11.75	0	-71411	22566	22032	21266	20732	19966	22300	21000	75	6450	500	15480	50	1	14942112	3086	12.84	1.39	12	1.72	1608.00	14846.00	22450	20230209	-8.02	13950	20220930	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220930	4.48	N	126700	500	74 억	1755790	N	N	0	N	N
53	20230721	130755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-600	5	-2.79	4300980450	203734	23.35	21000	21600	20800	27950	15050	21500	21110.73	11.75	0	-46470	22566	22032	21266	20732	19966	22300	21000	75	6450	500	15480	50	1	14942112	3123	13.00	1.41	12	1.36	1608.00	14846.00	22450	20230209	-6.90	13950	20220930	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220930	4.48	N	126700	500	74 억	1755790	N	N	0	N	N
54	20230721	120804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-600	5	-2.79	3838748700	181585	20.81	21000	21600	20850	27950	15050	21500	21140.20	11.75	0	-42944	22566	22032	21266	20732	19966	22300	21000	75	6450	500	15480	50	1	14942112	3123	13.00	1.41	12	1.22	1608.00	14846.00	22450	20230209	-6.90	13950	20220930	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220930	4.48	N	126700	500	74 억	1755790	N	N	0	N	N
55	20230721	110759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-450	5	-2.09	3269466250	154426	17.70	21000	21600	20900	27950	15050	21500	21171.70	11.75	0	-33569	22566	22032	21266	20732	19966	22300	21000	75	6450	500	15480	50	1	14942112	3145	13.09	1.42	12	1.03	1608.00	14846.00	22450	20230209	-6.24	13950	20220930	50.90	22450	-6.24	20230209	16590	26.88	20230316	22450	-6.24	20230209	13950	50.90	20220930	4.48	N	126700	500	74 억	1755790	N	N	0	N	N
56	20230721	100759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	-450	5	-2.09	2699087550	127376	14.60	21000	21600	20900	27950	15050	21500	21189.88	11.75	0	-22097	22566	22032	21266	20732	19966	22300	21000	75	6450	500	15480	50	1	14942112	3145	13.09	1.42	12	0.85	1608.00	14846.00	22450	20230209	-6.24	13950	20220930	50.90	22450	-6.24	20230209	16590	26.88	20230316	22450	-6.24	20230209	13950	50.90	20220930	4.48	N	126700	500	74 억	1755790	N	N	0	N	N
57	20230721	090758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	-250	5	-1.16	1024550850	48147	5.52	21000	21600	21000	27950	15050	21500	21279.56	11.75	0	-1277	22566	22032	21266	20732	19966	22300	21000	75	6450	500	15480	50	1	14942112	3175	13.22	1.43	12	0.32	1608.00	14846.00	22450	20230209	-5.35	13950	20220930	52.33	22450	-5.35	20230209	16590	28.09	20230316	22450	-5.35	20230209	13950	52.33	20220930	4.48	N	126700	500	74 억	1755790	N	N	0	N	N
58	20230720	160751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	1510	2	7.55	18380544550	868075	312.59	20550	21800	20500	25950	14000	19990	21173.16	11.28	0	70409	21330	20660	20230	19560	19130	20445	19345	75	5975	500	14390	50	1	14942112	3213	13.37	1.45	12	5.81	1608.00	14846.00	22450	20230209	-4.23	13950	20220930	54.12	22450	-4.23	20230209	16590	29.60	20230316	22450	-4.23	20230209	13950	54.12	20220930	4.54	N	126700	500	74 억	1685172	N	N	7	N	N
59	20230720	150752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	1460	2	7.30	17293818050	817436	294.36	20550	21800	20500	25950	14000	19990	21157.19	11.28	0	67299	21330	20660	20230	19560	19130	20445	19345	75	5975	500	14390	50	1	14942112	3205	13.34	1.44	12	5.47	1608.00	14846.00	22450	20230209	-4.45	13950	20220930	53.76	22450	-4.45	20230209	16590	29.29	20230316	22450	-4.45	20230209	13950	53.76	20220930	4.54	N	126700	500	74 억	1685172	N	N	7	N	N
60	20230720	140750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	1160	2	5.80	14844848900	702561	252.99	20550	21800	20500	25950	14000	19990	21130.78	11.28	0	43630	21330	20660	20230	19560	19130	20445	19345	75	5975	500	14390	50	1	14942112	3160	13.15	1.42	12	4.70	1608.00	14846.00	22450	20230209	-5.79	13950	20220930	51.61	22450	-5.79	20230209	16590	27.49	20230316	22450	-5.79	20230209	13950	51.61	20220930	4.54	N	126700	500	74 억	1685172	N	N	7	N	N
61	20230720	130750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	910	2	4.55	14122745850	668181	240.61	20550	21800	20500	25950	14000	19990	21137.33	11.28	0	32875	21330	20660	20230	19560	19130	20445	19345	75	5975	500	14390	50	1	14942112	3123	13.00	1.41	12	4.47	1608.00	14846.00	22450	20230209	-6.90	13950	20220930	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220930	4.54	N	126700	500	74 억	1685172	N	N	7	N	N
62	20230720	120756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	810	2	4.05	13537888300	640052	230.48	20550	21800	20500	25950	14000	19990	21152.52	11.28	0	25117	21330	20660	20230	19560	19130	20445	19345	75	5975	500	14390	50	1	14942112	3108	12.94	1.40	12	4.28	1608.00	14846.00	22450	20230209	-7.35	13950	20220930	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220930	4.54	N	126700	500	74 억	1685172	N	N	7	N	N
63	20230720	110754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20850	860	2	4.30	12664079100	598008	215.34	20550	21800	20500	25950	14000	19990	21178.52	11.28	0	33164	21330	20660	20230	19560	19130	20445	19345	75	5975	500	14390	50	1	14942112	3115	12.97	1.40	12	4.00	1608.00	14846.00	22450	20230209	-7.13	13950	20220930	49.46	22450	-7.13	20230209	16590	25.68	20230316	22450	-7.13	20230209	13950	49.46	20220930	4.54	N	126700	500	74 억	1685172	N	N	7	N	N
64	20230720	100746	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	1060	2	5.30	10063816150	474176	170.75	20550	21800	20500	25950	14000	19990	21225.65	11.28	0	46172	21330	20660	20230	19560	19130	20445	19345	75	5975	500	14390	50	1	14942112	3145	13.09	1.42	12	3.17	1608.00	14846.00	22450	20230209	-6.24	13950	20220930	50.90	22450	-6.24	20230209	16590	26.88	20230316	22450	-6.24	20230209	13950	50.90	20220930	4.54	N	126700	500	74 억	1685172	N	N	7	N	N
65	20230720	090747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21300	1310	2	6.55	3561594050	169714	61.11	20550	21400	20500	25950	14000	19990	20990.04	11.28	0	24939	21330	20660	20230	19560	19130	20445	19345	75	5975	500	14390	50	1	14942112	3183	13.25	1.43	12	1.14	1608.00	14846.00	22450	20230209	-5.12	13950	20220930	52.69	22450	-5.12	20230209	16590	28.39	20230316	22450	-5.12	20230209	13950	52.69	20220930	4.54	N	126700	500	74 억	1685172	N	N	7	N	N
66	20230719	160801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19990	-560	5	-2.73	5597500060	275722	177.76	20900	20900	19800	26700	14400	20550	20301.57	11.10	0	13573	21050	20800	20500	20250	19950	20650	20100	75	6150	500	14790	10	1	14942112	2987	12.43	1.35	12	1.85	1608.00	14846.00	22450	20230209	-10.96	13950	20220930	43.30	22450	-10.96	20230209	16590	20.49	20230316	22450	-10.96	20230209	13950	43.30	20220930	4.60	N	126700	500	74 억	1658203	N	N	7	N	N
67	20230719	150801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19990	-560	5	-2.73	5407691820	266233	171.65	20900	20900	19800	26700	14400	20550	20311.88	11.10	0	12743	21050	20800	20500	20250	19950	20650	20100	75	6150	500	14790	10	1	14942112	2987	12.43	1.35	12	1.78	1608.00	14846.00	22450	20230209	-10.96	13950	20220930	43.30	22450	-10.96	20230209	16590	20.49	20230316	22450	-10.96	20230209	13950	43.30	20220930	4.60	N	126700	500	74 억	1658203	N	N	16	N	N
68	20230719	140802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19940	-610	5	-2.97	4682945840	229843	148.18	20900	20900	19800	26700	14400	20550	20374.54	11.10	0	-1142	21050	20800	20500	20250	19950	20650	20100	75	6150	500	14790	10	1	14942112	2979	12.40	1.34	12	1.54	1608.00	14846.00	22450	20230209	-11.18	13950	20220930	42.94	22450	-11.18	20230209	16590	20.19	20230316	22450	-11.18	20230209	13950	42.94	20220930	4.60	N	126700	500	74 억	1658203	N	N	16	N	N
69	20230719	130753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19820	-730	5	-3.55	4322950680	211760	136.53	20900	20900	19800	26700	14400	20550	20414.39	11.10	0	-5771	21050	20800	20500	20250	19950	20650	20100	75	6150	500	14790	10	1	14942112	2962	12.33	1.34	12	1.42	1608.00	14846.00	22450	20230209	-11.71	13950	20220930	42.08	22450	-11.71	20230209	16590	19.47	20230316	22450	-11.71	20230209	13950	42.08	20220930	4.60	N	126700	500	74 억	1658203	N	N	16	N	N
70	20230719	120804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	-550	5	-2.68	3504634390	170676	110.04	20900	20900	19990	26700	14400	20550	20533.84	11.10	0	-3704	21050	20800	20500	20250	19950	20650	20100	75	6150	500	14790	50	1	14942112	2988	12.44	1.35	12	1.14	1608.00	14846.00	22450	20230209	-10.91	13950	20220930	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220930	4.60	N	126700	500	74 억	1658203	N	N	16	N	N
71	20230719	110802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20450	-100	5	-0.49	2640065650	127777	82.38	20900	20900	20300	26700	14400	20550	20661.51	11.10	0	2825	21050	20800	20500	20250	19950	20650	20100	75	6150	500	14790	50	1	14942112	3056	12.72	1.38	12	0.86	1608.00	14846.00	22450	20230209	-8.91	13950	20220930	46.59	22450	-8.91	20230209	16590	23.27	20230316	22450	-8.91	20230209	13950	46.59	20220930	4.60	N	126700	500	74 억	1658203	N	N	16	N	N
72	20230719	100757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	250	2	1.22	1885533050	91189	58.79	20900	20900	20300	26700	14400	20550	20677.20	11.10	0	6203	21050	20800	20500	20250	19950	20650	20100	75	6150	500	14790	50	1	14942112	3108	12.94	1.40	12	0.61	1608.00	14846.00	22450	20230209	-7.35	13950	20220930	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220930	4.60	N	126700	500	74 억	1658203	N	N	16	N	N
73	20230719	090756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	0	3	0.00	158517100	7699	4.96	20900	20900	20400	26700	14400	20550	20589.31	11.10	0	-1584	21050	20800	20500	20250	19950	20650	20100	75	6150	500	14790	50	1	14942112	3071	12.78	1.38	12	0.05	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	4.60	N	126700	500	74 억	1658203	N	N	16	N	N
74	20230718	160755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	0	3	0.00	3156718000	154203	45.08	20700	20750	20200	26700	14400	20550	20471.07	11.08	0	1137	21316	20932	20266	19882	19216	21125	20075	75	6150	500	14790	50	1	14942112	3071	12.78	1.38	12	1.03	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	4.60	N	126700	500	74 억	1654990	N	N	16	N	N
75	20230718	150754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	0	3	0.00	2990904150	146128	42.72	20700	20750	20200	26700	14400	20550	20467.70	11.08	0	1895	21316	20932	20266	19882	19216	21125	20075	75	6150	500	14790	50	1	14942112	3071	12.78	1.38	12	0.98	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	4.60	N	126700	500	74 억	1654990	N	N	0	N	N
76	20230718	140750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20600	50	2	0.24	2696540800	131784	38.53	20700	20750	20200	26700	14400	20550	20461.82	11.08	0	1888	21316	20932	20266	19882	19216	21125	20075	75	6150	500	14790	50	1	14942112	3078	12.81	1.39	12	0.88	1608.00	14846.00	22450	20230209	-8.24	13950	20220930	47.67	22450	-8.24	20230209	16590	24.17	20230316	22450	-8.24	20230209	13950	47.67	20220930	4.60	N	126700	500	74 억	1654990	N	N	0	N	N
77	20230718	130751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	0	3	0.00	2427090050	118647	34.69	20700	20750	20200	26700	14400	20550	20456.40	11.08	0	1259	21316	20932	20266	19882	19216	21125	20075	75	6150	500	14790	50	1	14942112	3071	12.78	1.38	12	0.79	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	4.60	N	126700	500	74 억	1654990	N	N	0	N	N
78	20230718	120758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20350	-200	5	-0.97	2114536250	103349	30.22	20700	20750	20200	26700	14400	20550	20460.15	11.08	0	1331	21316	20932	20266	19882	19216	21125	20075	75	6150	500	14790	50	1	14942112	3041	12.66	1.37	12	0.69	1608.00	14846.00	22450	20230209	-9.35	13950	20220930	45.88	22450	-9.35	20230209	16590	22.66	20230316	22450	-9.35	20230209	13950	45.88	20220930	4.60	N	126700	500	74 억	1654990	N	N	0	N	N
79	20230718	110758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20350	-200	5	-0.97	1819894750	88879	25.98	20700	20750	20300	26700	14400	20550	20476.09	11.08	0	-2266	21316	20932	20266	19882	19216	21125	20075	75	6150	500	14790	50	1	14942112	3041	12.66	1.37	12	0.59	1608.00	14846.00	22450	20230209	-9.35	13950	20220930	45.88	22450	-9.35	20230209	16590	22.66	20230316	22450	-9.35	20230209	13950	45.88	20220930	4.60	N	126700	500	74 억	1654990	N	N	0	N	N
80	20230718	100750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	150	2	0.73	1270506450	62019	18.13	20700	20750	20300	26700	14400	20550	20485.76	11.08	0	-3762	21316	20932	20266	19882	19216	21125	20075	75	6150	500	14790	50	1	14942112	3093	12.87	1.39	12	0.42	1608.00	14846.00	22450	20230209	-7.80	13950	20220930	48.39	22450	-7.80	20230209	16590	24.77	20230316	22450	-7.80	20230209	13950	48.39	20220930	4.60	N	126700	500	74 억	1654990	N	N	0	N	N
81	20230718	090749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20400	-150	5	-0.73	426853050	20754	6.07	20700	20750	20400	26700	14400	20550	20567.27	11.08	0	-11082	21316	20932	20266	19882	19216	21125	20075	75	6150	500	14790	50	1	14942112	3048	12.69	1.37	12	0.14	1608.00	14846.00	22450	20230209	-9.13	13950	20220930	46.24	22450	-9.13	20230209	16590	22.97	20230316	22450	-9.13	20230209	13950	46.24	20220930	4.60	N	126700	500	74 억	1654990	N	N	0	N	N
82	20230717	160751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20550	950	2	4.85	6880716470	337515	167.69	19700	20650	19600	25450	13720	19600	20385.82	10.18	0	117035	20340	19970	19680	19310	19020	19825	19165	75	5865	500	14110	50	1	14942112	3071	12.78	1.38	12	2.26	1608.00	14846.00	22450	20230209	-8.46	13950	20220930	47.31	22450	-8.46	20230209	16590	23.87	20230316	22450	-8.46	20230209	13950	47.31	20220930	4.67	N	126700	500	74 억	1521757	N	N	0	N	N
83	20230717	150748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20450	850	2	4.34	6567344170	322253	160.11	19700	20650	19600	25450	13720	19600	20379.47	10.18	0	120626	20340	19970	19680	19310	19020	19825	19165	75	5865	500	14110	50	1	14942112	3056	12.72	1.38	12	2.16	1608.00	14846.00	22450	20230209	-8.91	13950	20220930	46.59	22450	-8.91	20230209	16590	23.27	20230316	22450	-8.91	20230209	13950	46.59	20220930	4.67	N	126700	500	74 억	1521757	N	N	0	N	N
84	20230717	140750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20350	750	2	3.83	5891278620	289180	143.68	19700	20650	19600	25450	13720	19600	20372.36	10.18	0	120767	20340	19970	19680	19310	19020	19825	19165	75	5865	500	14110	50	1	14942112	3041	12.66	1.37	12	1.94	1608.00	14846.00	22450	20230209	-9.35	13950	20220930	45.88	22450	-9.35	20230209	16590	22.66	20230316	22450	-9.35	20230209	13950	45.88	20220930	4.67	N	126700	500	74 억	1521757	N	N	0	N	N
85	20230717	130744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20400	800	2	4.08	5322853270	261284	129.82	19700	20650	19600	25450	13720	19600	20371.91	10.18	0	111625	20340	19970	19680	19310	19020	19825	19165	75	5865	500	14110	50	1	14942112	3048	12.69	1.37	12	1.75	1608.00	14846.00	22450	20230209	-9.13	13950	20220930	46.24	22450	-9.13	20230209	16590	22.97	20230316	22450	-9.13	20230209	13950	46.24	20220930	4.67	N	126700	500	74 억	1521757	N	N	0	N	N
86	20230717	120754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20500	900	2	4.59	4661023770	228953	113.75	19700	20650	19600	25450	13720	19600	20357.99	10.18	0	107418	20340	19970	19680	19310	19020	19825	19165	75	5865	500	14110	50	1	14942112	3063	12.75	1.38	12	1.53	1608.00	14846.00	22450	20230209	-8.69	13950	20220930	46.95	22450	-8.69	20230209	16590	23.57	20230316	22450	-8.69	20230209	13950	46.95	20220930	4.67	N	126700	500	74 억	1521757	N	N	0	N	N
87	20230717	110744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20450	850	2	4.34	3882451370	191070	94.93	19700	20600	19600	25450	13720	19600	20319.52	10.18	0	89311	20340	19970	19680	19310	19020	19825	19165	75	5865	500	14110	50	1	14942112	3056	12.72	1.38	12	1.28	1608.00	14846.00	22450	20230209	-8.91	13950	20220930	46.59	22450	-8.91	20230209	16590	23.27	20230316	22450	-8.91	20230209	13950	46.59	20220930	4.67	N	126700	500	74 억	1521757	N	N	0	N	N
88	20230717	100745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20450	850	2	4.34	2534188020	125343	62.28	19700	20500	19600	25450	13720	19600	20218.03	10.18	0	67658	20340	19970	19680	19310	19020	19825	19165	75	5865	500	14110	50	1	14942112	3056	12.72	1.38	12	0.84	1608.00	14846.00	22450	20230209	-8.91	13950	20220930	46.59	22450	-8.91	20230209	16590	23.27	20230316	22450	-8.91	20230209	13950	46.59	20220930	4.67	N	126700	500	74 억	1521757	N	N	0	N	N
89	20230717	090744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19910	310	2	1.58	254317000	12845	6.38	19700	19940	19600	25450	13720	19600	19798.91	10.18	0	1297	20340	19970	19680	19310	19020	19825	19165	75	5865	500	14110	10	1	14942112	2975	12.38	1.34	12	0.09	1608.00	14846.00	22450	20230209	-11.31	13950	20220930	42.72	22450	-11.31	20230209	16590	20.01	20230316	22450	-11.31	20230209	13950	42.72	20220930	4.67	N	126700	500	74 억	1521757	N	N	0	N	N
90	20230714	160743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19600	-380	5	-1.90	3922222210	200268	195.04	19940	20050	19390	25950	13990	19980	19584.82	10.23	0	-45626	20533	20256	20073	19796	19613	20395	19935	75	5980	500	14380	10	1	14942112	2929	12.19	1.32	12	1.34	1608.00	14846.00	22450	20230209	-12.69	13950	20220713	40.50	22450	-12.69	20230209	16590	18.14	20230316	22450	-12.69	20230209	13950	40.50	20220930	4.65	N	126700	500	74 억	1528931	N	N	1	N	N
91	20230714	150747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19670	-310	5	-1.55	3656690200	186769	181.89	19940	20050	19390	25950	13990	19980	19578.68	10.23	0	-44760	20533	20256	20073	19796	19613	20395	19935	75	5980	500	14380	10	1	14942112	2939	12.23	1.32	12	1.25	1608.00	14846.00	22450	20230209	-12.38	13950	20220713	41.00	22450	-12.38	20230209	16590	18.57	20230316	22450	-12.38	20230209	13950	41.00	20220930	4.65	N	126700	500	74 억	1528931	N	N	1	N	N
92	20230714	140752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19400	-580	5	-2.90	3250092310	165924	161.59	19940	20050	19390	25950	13990	19980	19587.84	10.23	0	-44813	20533	20256	20073	19796	19613	20395	19935	75	5980	500	14380	10	1	14942112	2899	12.06	1.31	12	1.11	1608.00	14846.00	22450	20230209	-13.59	13950	20220713	39.07	22450	-13.59	20230209	16590	16.94	20230316	22450	-13.59	20230209	13950	39.07	20220930	4.65	N	126700	500	74 억	1528931	N	N	1	N	N
93	20230714	130740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19540	-440	5	-2.20	2181532390	111008	108.11	19940	20050	19510	25950	13990	19980	19652.03	10.23	0	-8626	20533	20256	20073	19796	19613	20395	19935	75	5980	500	14380	10	1	14942112	2920	12.15	1.32	12	0.74	1608.00	14846.00	22450	20230209	-12.96	13950	20220713	40.07	22450	-12.96	20230209	16590	17.78	20230316	22450	-12.96	20230209	13950	40.07	20220930	4.65	N	126700	500	74 억	1528931	N	N	1	N	N
94	20230714	120741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19550	-430	5	-2.15	1899939800	96612	94.09	19940	20050	19510	25950	13990	19980	19665.67	10.23	0	-8241	20533	20256	20073	19796	19613	20395	19935	75	5980	500	14380	10	1	14942112	2921	12.16	1.32	12	0.65	1608.00	14846.00	22450	20230209	-12.92	13950	20220713	40.14	22450	-12.92	20230209	16590	17.84	20230316	22450	-12.92	20230209	13950	40.14	20220930	4.65	N	126700	500	74 억	1528931	N	N	1	N	N
95	20230714	110748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19540	-440	5	-2.20	1619239390	82247	80.10	19940	20050	19510	25950	13990	19980	19687.52	10.23	0	-9087	20533	20256	20073	19796	19613	20395	19935	75	5980	500	14380	10	1	14942112	2920	12.15	1.32	12	0.55	1608.00	14846.00	22450	20230209	-12.96	13950	20220713	40.07	22450	-12.96	20230209	16590	17.78	20230316	22450	-12.96	20230209	13950	40.07	20220930	4.65	N	126700	500	74 억	1528931	N	N	1	N	N
96	20230714	100750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19520	-460	5	-2.30	1144871110	57974	56.46	19940	20050	19510	25950	13990	19980	19748.01	10.23	0	-12528	20533	20256	20073	19796	19613	20395	19935	75	5980	500	14380	10	1	14942112	2917	12.14	1.31	12	0.39	1608.00	14846.00	22450	20230209	-13.05	13950	20220713	39.93	22450	-13.05	20230209	16590	17.66	20230316	22450	-13.05	20230209	13950	39.93	20220930	4.65	N	126700	500	74 억	1528931	N	N	1	N	N
97	20230714	090746	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19910	-70	5	-0.35	132950080	6662	6.49	19940	20050	19910	25950	13990	19980	19956.48	10.23	0	109	20533	20256	20073	19796	19613	20395	19935	75	5980	500	14380	10	1	14942112	2975	12.38	1.34	12	0.04	1608.00	14846.00	22450	20230209	-11.31	13950	20220713	42.72	22450	-11.31	20230209	16590	20.01	20230316	22450	-11.31	20230209	13950	42.72	20220930	4.65	N	126700	500	74 억	1528931	N	N	1	N	N
98	20230713	160742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19980	100	2	0.50	2044465350	102171	92.25	19890	20350	19890	25800	13920	19880	20010.31	10.17	0	10054	20646	20262	20066	19682	19486	20165	19585	75	5940	500	14310	10	1	14942112	2985	12.43	1.35	12	0.68	1608.00	14846.00	22450	20230209	-11.00	13950	20220713	43.23	22450	-11.00	20230209	16590	20.43	20230316	22450	-11.00	20230209	13950	43.23	20220713	4.73	N	126700	500	74 억	1519317	N	N	1	N	N
99	20230713	150738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19970	90	2	0.45	1954589250	97668	88.19	19890	20350	19890	25800	13920	19880	20012.59	10.17	0	11478	20646	20262	20066	19682	19486	20165	19585	75	5940	500	14310	10	1	14942112	2984	12.42	1.35	12	0.65	1608.00	14846.00	22450	20230209	-11.05	13950	20220713	43.15	22450	-11.05	20230209	16590	20.37	20230316	22450	-11.05	20230209	13950	43.15	20220713	4.73	N	126700	500	74 억	1519317	N	N	0	N	N
100	20230713	140737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19970	90	2	0.45	1722739570	86066	77.71	19890	20350	19890	25800	13920	19880	20016.49	10.17	0	11460	20646	20262	20066	19682	19486	20165	19585	75	5940	500	14310	10	1	14942112	2984	12.42	1.35	12	0.58	1608.00	14846.00	22450	20230209	-11.05	13950	20220713	43.15	22450	-11.05	20230209	16590	20.37	20230316	22450	-11.05	20230209	13950	43.15	20220713	4.73	N	126700	500	74 억	1519317	N	N	0	N	N
101	20230713	130741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	120	2	0.60	1514076390	75627	68.28	19890	20350	19890	25800	13920	19880	20020.32	10.17	0	8487	20646	20262	20066	19682	19486	20165	19585	75	5940	500	14310	50	1	14942112	2988	12.44	1.35	12	0.51	1608.00	14846.00	22450	20230209	-10.91	13950	20220713	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220713	4.73	N	126700	500	74 억	1519317	N	N	0	N	N
102	20230713	120737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	170	2	0.86	1429985690	71431	64.50	19890	20350	19890	25800	13920	19880	20019.12	10.17	0	8930	20646	20262	20066	19682	19486	20165	19585	75	5940	500	14310	50	1	14942112	2996	12.47	1.35	12	0.48	1608.00	14846.00	22450	20230209	-10.69	13950	20220713	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220713	4.73	N	126700	500	74 억	1519317	N	N	0	N	N
103	20230713	110740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	120	2	0.60	1234826840	61668	55.68	19890	20350	19890	25800	13920	19880	20023.79	10.17	0	6781	20646	20262	20066	19682	19486	20165	19585	75	5940	500	14310	50	1	14942112	2988	12.44	1.35	12	0.41	1608.00	14846.00	22450	20230209	-10.91	13950	20220713	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220713	4.73	N	126700	500	74 억	1519317	N	N	0	N	N
104	20230713	100736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19910	30	2	0.15	868347320	43338	39.13	19890	20350	19890	25800	13920	19880	20036.63	10.17	0	-313	20646	20262	20066	19682	19486	20165	19585	75	5940	500	14310	10	1	14942112	2975	12.38	1.34	12	0.29	1608.00	14846.00	22450	20230209	-11.31	13950	20220713	42.72	22450	-11.31	20230209	16590	20.01	20230316	22450	-11.31	20230209	13950	42.72	20220713	4.73	N	126700	500	74 억	1519317	N	N	0	N	N
105	20230713	090723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	120	2	0.60	57783400	2897	2.62	19890	20000	19890	25800	13920	19880	19945.94	10.17	0	28	20646	20262	20066	19682	19486	20165	19585	75	5940	500	14310	50	1	14942112	2988	12.44	1.35	12	0.02	1608.00	14846.00	22450	20230209	-10.91	13950	20220713	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220713	4.73	N	126700	500	74 억	1519317	N	N	0	N	N
106	20230712	160734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19880	-320	5	-1.58	2222620580	110734	70.89	20200	20450	19870	26250	14150	20200	20073.47	10.20	0	-6398	20866	20532	19916	19582	18966	20700	19750	75	6050	500	14540	10	1	14942112	2970	12.36	1.34	12	0.74	1608.00	14846.00	22450	20230209	-11.45	13950	20220713	42.51	22450	-11.45	20230209	16590	19.83	20230316	22450	-11.45	20230209	13950	42.51	20220713	4.74	N	126700	500	74 억	1523745	N	N	0	N	N
107	20230712	150730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19890	-310	5	-1.53	2099794080	104562	66.94	20200	20450	19870	26250	14150	20200	20081.81	10.20	0	-7374	20866	20532	19916	19582	18966	20700	19750	75	6050	500	14540	10	1	14942112	2972	12.37	1.34	12	0.70	1608.00	14846.00	22450	20230209	-11.40	13950	20220713	42.58	22450	-11.40	20230209	16590	19.89	20230316	22450	-11.40	20230209	13950	42.58	20220713	4.74	N	126700	500	74 억	1523745	N	N	0	N	N
108	20230712	140728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19900	-300	5	-1.49	1693108130	84124	53.86	20200	20450	19880	26250	14150	20200	20126.34	10.20	0	-11654	20866	20532	19916	19582	18966	20700	19750	75	6050	500	14540	10	1	14942112	2973	12.38	1.34	12	0.56	1608.00	14846.00	22450	20230209	-11.36	13950	20220713	42.65	22450	-11.36	20230209	16590	19.95	20230316	22450	-11.36	20230209	13950	42.65	20220713	4.74	N	126700	500	74 억	1523745	N	N	0	N	N
109	20230712	130730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19990	-210	5	-1.04	1289322300	63873	40.89	20200	20450	19990	26250	14150	20200	20185.72	10.20	0	-7653	20866	20532	19916	19582	18966	20700	19750	75	6050	500	14540	10	1	14942112	2987	12.43	1.35	12	0.43	1608.00	14846.00	22450	20230209	-10.96	13950	20220713	43.30	22450	-10.96	20230209	16590	20.49	20230316	22450	-10.96	20230209	13950	43.30	20220713	4.74	N	126700	500	74 억	1523745	N	N	0	N	N
110	20230712	120732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-150	5	-0.74	1177739100	58298	37.32	20200	20450	20000	26250	14150	20200	20202.05	10.20	0	-6597	20866	20532	19916	19582	18966	20700	19750	75	6050	500	14540	50	1	14942112	2996	12.47	1.35	12	0.39	1608.00	14846.00	22450	20230209	-10.69	13950	20220713	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220713	4.74	N	126700	500	74 억	1523745	N	N	0	N	N
111	20230712	110731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20200	0	3	0.00	967985300	47836	30.62	20200	20450	20000	26250	14150	20200	20235.50	10.20	0	-5044	20866	20532	19916	19582	18966	20700	19750	75	6050	500	14540	50	1	14942112	3018	12.56	1.36	12	0.32	1608.00	14846.00	22450	20230209	-10.02	13950	20220713	44.80	22450	-10.02	20230209	16590	21.76	20230316	22450	-10.02	20230209	13950	44.80	20220713	4.74	N	126700	500	74 억	1523745	N	N	0	N	N
112	20230712	100732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20000	-200	5	-0.99	761627150	37582	24.06	20200	20450	20000	26250	14150	20200	20265.74	10.20	0	-2929	20866	20532	19916	19582	18966	20700	19750	75	6050	500	14540	50	1	14942112	2988	12.44	1.35	12	0.25	1608.00	14846.00	22450	20230209	-10.91	13950	20220713	43.37	22450	-10.91	20230209	16590	20.55	20230316	22450	-10.91	20230209	13950	43.37	20220713	4.74	N	126700	500	74 억	1523745	N	N	0	N	N
113	20230712	090733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	50	2	0.25	108910650	5391	3.45	20200	20250	20050	26250	14150	20200	20202.31	10.20	0	-2104	20866	20532	19916	19582	18966	20700	19750	75	6050	500	14540	50	1	14942112	3026	12.59	1.36	12	0.04	1608.00	14846.00	22450	20230209	-9.80	13950	20220713	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220713	4.74	N	126700	500	74 억	1523745	N	N	0	N	N
114	20230711	160722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20200	900	2	4.66	3089943170	155793	114.22	19300	20250	19300	25050	13510	19300	19830.88	10.12	0	-25974	20153	19726	19513	19086	18873	19620	18980	75	5770	500	13890	50	1	14942112	3018	12.56	1.36	12	1.04	1608.00	14846.00	22450	20230209	-10.02	13950	20220713	44.80	22450	-10.02	20230209	16590	21.76	20230316	22450	-10.02	20230209	13950	44.80	20220713	4.78	N	126700	500	74 억	1511715	N	N	2	N	N
115	20230711	150720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	800	2	4.15	2590253870	131036	96.07	19300	20150	19300	25050	13510	19300	19767.50	10.12	0	-20189	20153	19726	19513	19086	18873	19620	18980	75	5770	500	13890	50	1	14942112	3003	12.50	1.35	12	0.88	1608.00	14846.00	22450	20230209	-10.47	13950	20220713	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220713	4.78	N	126700	500	74 억	1511715	N	N	2	N	N
116	20230711	140716	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	750	2	3.89	2074035670	105322	77.22	19300	20150	19300	25050	13510	19300	19692.33	10.12	0	-12759	20153	19726	19513	19086	18873	19620	18980	75	5770	500	13890	50	1	14942112	2996	12.47	1.35	12	0.70	1608.00	14846.00	22450	20230209	-10.69	13950	20220713	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220713	4.78	N	126700	500	74 억	1511715	N	N	2	N	N
117	20230711	130708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19740	440	2	2.28	1422097970	72650	53.27	19300	19770	19300	25050	13510	19300	19574.65	10.12	0	-9915	20153	19726	19513	19086	18873	19620	18980	75	5770	500	13890	10	1	14942112	2950	12.28	1.33	12	0.49	1608.00	14846.00	22450	20230209	-12.07	13950	20220713	41.51	22450	-12.07	20230209	16590	18.99	20230316	22450	-12.07	20230209	13950	41.51	20220713	4.78	N	126700	500	74 억	1511715	N	N	2	N	N
118	20230711	120724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19620	320	2	1.66	1166375780	59682	43.76	19300	19680	19300	25050	13510	19300	19543.18	10.12	0	-9842	20153	19726	19513	19086	18873	19620	18980	75	5770	500	13890	10	1	14942112	2932	12.20	1.32	12	0.40	1608.00	14846.00	22450	20230209	-12.61	13950	20220713	40.65	22450	-12.61	20230209	16590	18.26	20230316	22450	-12.61	20230209	13950	40.65	20220713	4.78	N	126700	500	74 억	1511715	N	N	2	N	N
119	20230711	110728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19570	270	2	1.40	1016337180	52029	38.15	19300	19680	19300	25050	13510	19300	19534.05	10.12	0	-9475	20153	19726	19513	19086	18873	19620	18980	75	5770	500	13890	10	1	14942112	2924	12.17	1.32	12	0.35	1608.00	14846.00	22450	20230209	-12.83	13950	20220713	40.29	22450	-12.83	20230209	16590	17.96	20230316	22450	-12.83	20230209	13950	40.29	20220713	4.78	N	126700	500	74 억	1511715	N	N	2	N	N
120	20230711	100725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19650	350	2	1.81	686276530	35165	25.78	19300	19680	19300	25050	13510	19300	19515.90	10.12	0	-3802	20153	19726	19513	19086	18873	19620	18980	75	5770	500	13890	10	1	14942112	2936	12.22	1.32	12	0.24	1608.00	14846.00	22450	20230209	-12.47	13950	20220713	40.86	22450	-12.47	20230209	16590	18.44	20230316	22450	-12.47	20230209	13950	40.86	20220713	4.78	N	126700	500	74 억	1511715	N	N	2	N	N
121	20230711	090724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19390	90	2	0.47	78782020	4073	2.99	19300	19440	19300	25050	13510	19300	19342.50	10.12	0	-433	20153	19726	19513	19086	18873	19620	18980	75	5770	500	13890	10	1	14942112	2897	12.06	1.31	12	0.03	1608.00	14846.00	22450	20230209	-13.63	13950	20220713	39.00	22450	-13.63	20230209	16590	16.88	20230316	22450	-13.63	20230209	13950	39.00	20220713	4.78	N	126700	500	74 억	1511715	N	N	2	N	N
122	20230710	160719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19300	-470	5	-2.38	2648061990	135694	90.22	19720	19940	19300	25700	13840	19770	19516.06	10.20	0	-23109	20476	20122	19846	19492	19216	20300	19670	75	5930	500	14230	10	1	14942112	2884	12.00	1.30	12	0.91	1608.00	14846.00	22450	20230209	-14.03	13950	20220713	38.35	22450	-14.03	20230209	16590	16.34	20230316	22450	-14.03	20230209	13950	38.35	20220713	4.68	N	126700	500	74 억	1523987	N	N	2	N	N
123	20230710	150720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19360	-410	5	-2.07	2336399340	119572	79.50	19720	19940	19340	25700	13840	19770	19539.59	10.20	0	-19983	20476	20122	19846	19492	19216	20300	19670	75	5930	500	14230	10	1	14942112	2893	12.04	1.30	12	0.80	1608.00	14846.00	22450	20230209	-13.76	13950	20220713	38.78	22450	-13.76	20230209	16590	16.70	20230316	22450	-13.76	20230209	13950	38.78	20220713	4.68	N	126700	500	74 억	1523987	N	N	0	N	N
124	20230710	140713	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19530	-240	5	-1.21	1629337010	83170	55.30	19720	19940	19440	25700	13840	19770	19590.34	10.20	0	-11111	20476	20122	19846	19492	19216	20300	19670	75	5930	500	14230	10	1	14942112	2918	12.15	1.32	12	0.56	1608.00	14846.00	22450	20230209	-13.01	13950	20220713	40.00	22450	-13.01	20230209	16590	17.72	20230316	22450	-13.01	20230209	13950	40.00	20220713	4.68	N	126700	500	74 억	1523987	N	N	0	N	N
125	20230710	130705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19510	-260	5	-1.32	1429998640	72953	48.51	19720	19940	19440	25700	13840	19770	19601.53	10.20	0	-10742	20476	20122	19846	19492	19216	20300	19670	75	5930	500	14230	10	1	14942112	2915	12.13	1.31	12	0.49	1608.00	14846.00	22450	20230209	-13.10	13950	20220713	39.86	22450	-13.10	20230209	16590	17.60	20230316	22450	-13.10	20230209	13950	39.86	20220713	4.68	N	126700	500	74 억	1523987	N	N	0	N	N
126	20230710	120722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19540	-230	5	-1.16	1111208720	56642	37.66	19720	19910	19440	25700	13840	19770	19617.98	10.20	0	-9930	20476	20122	19846	19492	19216	20300	19670	75	5930	500	14230	10	1	14942112	2920	12.15	1.32	12	0.38	1608.00	14846.00	22450	20230209	-12.96	13950	20220713	40.07	22450	-12.96	20230209	16590	17.78	20230316	22450	-12.96	20230209	13950	40.07	20220713	4.68	N	126700	500	74 억	1523987	N	N	0	N	N
127	20230710	110720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19560	-210	5	-1.06	851616930	43381	28.84	19720	19910	19440	25700	13840	19770	19630.95	10.20	0	-10292	20476	20122	19846	19492	19216	20300	19670	75	5930	500	14230	10	1	14942112	2923	12.16	1.32	12	0.29	1608.00	14846.00	22450	20230209	-12.87	13950	20220713	40.22	22450	-12.87	20230209	16590	17.90	20230316	22450	-12.87	20230209	13950	40.22	20220713	4.68	N	126700	500	74 억	1523987	N	N	0	N	N
128	20230710	100721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19680	-90	5	-0.46	569507160	29074	19.33	19720	19820	19440	25700	13840	19770	19587.89	10.20	0	-6382	20476	20122	19846	19492	19216	20300	19670	75	5930	500	14230	10	1	14942112	2941	12.24	1.33	12	0.19	1608.00	14846.00	22450	20230209	-12.34	13950	20220713	41.08	22450	-12.34	20230209	16590	18.63	20230316	22450	-12.34	20230209	13950	41.08	20220713	4.68	N	126700	500	74 억	1523987	N	N	0	N	N
129	20230710	090714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19610	-160	5	-0.81	79696230	4046	2.69	19720	19820	19590	25700	13840	19770	19696.67	10.20	0	-1478	20476	20122	19846	19492	19216	20300	19670	75	5930	500	14230	10	1	14942112	2930	12.20	1.32	12	0.03	1608.00	14846.00	22450	20230209	-12.65	13950	20220713	40.57	22450	-12.65	20230209	16590	18.20	20230316	22450	-12.65	20230209	13950	40.57	20220713	4.68	N	126700	500	74 억	1523987	N	N	0	N	N
130	20230707	160711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19770	100	2	0.51	2952098030	149210	84.46	19660	20200	19570	25550	13770	19670	19784.86	10.23	0	-9960	20590	20130	19890	19430	19190	20010	19310	75	5890	500	14160	10	1	14942112	2954	12.29	1.33	12	1.00	1608.00	14846.00	22450	20230209	-11.94	13950	20220713	41.72	22450	-11.94	20230209	16590	19.17	20230316	22450	-11.94	20230209	13950	41.72	20220713	4.50	N	126700	500	74 억	1528330	N	N	0	N	N
131	20230707	150711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19710	40	2	0.20	2814888440	142266	80.53	19660	20200	19570	25550	13770	19670	19786.09	10.23	0	-8917	20590	20130	19890	19430	19190	20010	19310	75	5890	500	14160	10	1	14942112	2945	12.26	1.33	12	0.95	1608.00	14846.00	22450	20230209	-12.20	13950	20220713	41.29	22450	-12.20	20230209	16590	18.81	20230316	22450	-12.20	20230209	13950	41.29	20220713	4.50	N	126700	500	74 억	1528330	N	N	0	N	N
132	20230707	140725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19700	30	2	0.15	2291860750	115723	65.51	19660	20200	19570	25550	13770	19670	19804.71	10.23	0	-15608	20590	20130	19890	19430	19190	20010	19310	75	5890	500	14160	10	1	14942112	2944	12.25	1.33	12	0.77	1608.00	14846.00	22450	20230209	-12.25	13950	20220713	41.22	22450	-12.25	20230209	16590	18.75	20230316	22450	-12.25	20230209	13950	41.22	20220713	4.50	N	126700	500	74 억	1528330	N	N	0	N	N
133	20230707	130717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19630	-40	5	-0.20	1930863170	97413	55.14	19660	20200	19570	25550	13770	19670	19821.41	10.23	0	-14958	20590	20130	19890	19430	19190	20010	19310	75	5890	500	14160	10	1	14942112	2933	12.21	1.32	12	0.65	1608.00	14846.00	22450	20230209	-12.56	13950	20220713	40.72	22450	-12.56	20230209	16590	18.32	20230316	22450	-12.56	20230209	13950	40.72	20220713	4.50	N	126700	500	74 억	1528330	N	N	0	N	N
134	20230707	120720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19640	-30	5	-0.15	1662557500	83767	47.42	19660	20200	19570	25550	13770	19670	19847.40	10.23	0	-10815	20590	20130	19890	19430	19190	20010	19310	75	5890	500	14160	10	1	14942112	2935	12.21	1.32	12	0.56	1608.00	14846.00	22450	20230209	-12.52	13950	20220713	40.79	22450	-12.52	20230209	16590	18.38	20230316	22450	-12.52	20230209	13950	40.79	20220713	4.50	N	126700	500	74 억	1528330	N	N	0	N	N
135	20230707	110722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19760	90	2	0.46	1358057770	68308	38.67	19660	20200	19570	25550	13770	19670	19881.39	10.23	0	-8590	20590	20130	19890	19430	19190	20010	19310	75	5890	500	14160	10	1	14942112	2953	12.29	1.33	12	0.46	1608.00	14846.00	22450	20230209	-11.98	13950	20220713	41.65	22450	-11.98	20230209	16590	19.11	20230316	22450	-11.98	20230209	13950	41.65	20220713	4.50	N	126700	500	74 억	1528330	N	N	0	N	N
136	20230707	100713	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19970	300	2	1.53	887933630	44788	25.35	19660	20050	19570	25550	13770	19670	19825.26	10.23	0	-3389	20590	20130	19890	19430	19190	20010	19310	75	5890	500	14160	10	1	14942112	2984	12.42	1.35	12	0.30	1608.00	14846.00	22450	20230209	-11.05	13950	20220713	43.15	22450	-11.05	20230209	16590	20.37	20230316	22450	-11.05	20230209	13950	43.15	20220713	4.50	N	126700	500	74 억	1528330	N	N	0	N	N
137	20230707	090714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19730	60	2	0.31	122602050	6235	3.53	19660	19790	19570	25550	13770	19670	19663.52	10.23	0	-395	20590	20130	19890	19430	19190	20010	19310	75	5890	500	14160	10	1	14942112	2948	12.27	1.33	12	0.04	1608.00	14846.00	22450	20230209	-12.12	13950	20220713	41.43	22450	-12.12	20230209	16590	18.93	20230316	22450	-12.12	20230209	13950	41.43	20220713	4.50	N	126700	500	74 억	1528330	N	N	0	N	N
138	20230706	160713	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19670	-380	5	-1.90	3502195400	175539	46.62	20150	20350	19650	26050	14050	20050	19953.10	10.40	0	-25074	21750	20900	20450	19600	19150	20675	19375	75	6000	500	14430	10	1	14942112	2939	12.23	1.32	12	1.17	1608.00	14846.00	22450	20230209	-12.38	13950	20220713	41.00	22450	-12.38	20230209	16590	18.57	20230316	22450	-12.38	20230209	13950	41.00	20220713	4.58	N	126700	500	74 억	1554581	N	N	8	N	N
139	20230706	150714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19710	-340	5	-1.70	3227036070	161557	42.91	20150	20350	19650	26050	14050	20050	19974.60	10.40	0	-25047	21750	20900	20450	19600	19150	20675	19375	75	6000	500	14430	10	1	14942112	2945	12.26	1.33	12	1.08	1608.00	14846.00	22450	20230209	-12.20	13950	20220713	41.29	22450	-12.20	20230209	16590	18.81	20230316	22450	-12.20	20230209	13950	41.29	20220713	4.58	N	126700	500	74 억	1554581	N	N	8	N	N
140	20230706	140715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19820	-230	5	-1.15	2800748300	140016	37.19	20150	20350	19650	26050	14050	20050	20003.06	10.40	0	-18997	21750	20900	20450	19600	19150	20675	19375	75	6000	500	14430	10	1	14942112	2962	12.33	1.34	12	0.94	1608.00	14846.00	22450	20230209	-11.71	13950	20220713	42.08	22450	-11.71	20230209	16590	19.47	20230316	22450	-11.71	20230209	13950	42.08	20220713	4.58	N	126700	500	74 억	1554581	N	N	8	N	N
141	20230706	130714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19790	-260	5	-1.30	2159982490	107534	28.56	20150	20350	19780	26050	14050	20050	20086.51	10.40	0	-19675	21750	20900	20450	19600	19150	20675	19375	75	6000	500	14430	10	1	14942112	2957	12.31	1.33	12	0.72	1608.00	14846.00	22450	20230209	-11.85	13950	20220713	41.86	22450	-11.85	20230209	16590	19.29	20230316	22450	-11.85	20230209	13950	41.86	20220713	4.58	N	126700	500	74 억	1554581	N	N	8	N	N
142	20230706	120712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	50	2	0.25	1288428700	63826	16.95	20150	20350	20050	26050	14050	20050	20186.58	10.40	0	-4755	21750	20900	20450	19600	19150	20675	19375	75	6000	500	14430	50	1	14942112	3003	12.50	1.35	12	0.43	1608.00	14846.00	22450	20230209	-10.47	13950	20220713	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220713	4.58	N	126700	500	74 억	1554581	N	N	8	N	N
143	20230706	110717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20200	150	2	0.75	1021060700	50552	13.43	20150	20350	20050	26050	14050	20050	20198.23	10.40	0	1741	21750	20900	20450	19600	19150	20675	19375	75	6000	500	14430	50	1	14942112	3018	12.56	1.36	12	0.34	1608.00	14846.00	22450	20230209	-10.02	13950	20220713	44.80	22450	-10.02	20230209	16590	21.76	20230316	22450	-10.02	20230209	13950	44.80	20220713	4.58	N	126700	500	74 억	1554581	N	N	8	N	N
144	20230706	100713	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20100	50	2	0.25	847311150	41932	11.14	20150	20350	20050	26050	14050	20050	20206.79	10.40	0	2215	21750	20900	20450	19600	19150	20675	19375	75	6000	500	14430	50	1	14942112	3003	12.50	1.35	12	0.28	1608.00	14846.00	22450	20230209	-10.47	13950	20220713	44.09	22450	-10.47	20230209	16590	21.16	20230316	22450	-10.47	20230209	13950	44.09	20220713	4.58	N	126700	500	74 억	1554581	N	N	8	N	N
145	20230706	090712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	200	2	1.00	200152400	9944	2.64	20150	20250	20050	26050	14050	20050	20127.96	10.40	0	-3910	21750	20900	20450	19600	19150	20675	19375	75	6000	500	14430	50	1	14942112	3026	12.59	1.36	12	0.07	1608.00	14846.00	22450	20230209	-9.80	13950	20220713	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220713	4.58	N	126700	500	74 억	1554581	N	N	8	N	N
146	20230705	160709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20050	-1150	5	-5.42	7658663500	375511	180.17	21300	21300	20000	27550	14850	21200	20397.31	10.82	0	-79289	21666	21432	20966	20732	20266	21550	20850	75	6350	500	15260	50	1	14942112	2996	12.47	1.35	12	2.51	1608.00	14846.00	22450	20230209	-10.69	13950	20220713	43.73	22450	-10.69	20230209	16590	20.86	20230316	22450	-10.69	20230209	13950	43.73	20220713	4.57	N	126700	500	74 억	1616477	N	N	8	N	N
147	20230705	150707	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20150	-1050	5	-4.95	7016186700	343527	164.82	21300	21300	20000	27550	14850	21200	20423.81	10.82	0	-77697	21666	21432	20966	20732	20266	21550	20850	75	6350	500	15260	50	1	14942112	3011	12.53	1.36	12	2.30	1608.00	14846.00	22450	20230209	-10.24	13950	20220713	44.44	22450	-10.24	20230209	16590	21.46	20230316	22450	-10.24	20230209	13950	44.44	20220713	4.57	N	126700	500	74 억	1616477	N	N	0	N	N
148	20230705	140700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20300	-900	5	-4.25	5867397450	286535	137.48	21300	21300	20000	27550	14850	21200	20476.89	10.82	0	-72301	21666	21432	20966	20732	20266	21550	20850	75	6350	500	15260	50	1	14942112	3033	12.62	1.37	12	1.92	1608.00	14846.00	22450	20230209	-9.58	13950	20220713	45.52	22450	-9.58	20230209	16590	22.36	20230316	22450	-9.58	20230209	13950	45.52	20220713	4.57	N	126700	500	74 억	1616477	N	N	0	N	N
149	20230705	130702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20250	-950	5	-4.48	4485098650	217889	104.54	21300	21300	20200	27550	14850	21200	20584.12	10.82	0	-70101	21666	21432	20966	20732	20266	21550	20850	75	6350	500	15260	50	1	14942112	3026	12.59	1.36	12	1.46	1608.00	14846.00	22450	20230209	-9.80	13950	20220713	45.16	22450	-9.80	20230209	16590	22.06	20230316	22450	-9.80	20230209	13950	45.16	20220713	4.57	N	126700	500	74 억	1616477	N	N	0	N	N
150	20230705	120701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20350	-850	5	-4.01	3353989050	162199	77.82	21300	21300	20300	27550	14850	21200	20678.00	10.82	0	-42050	21666	21432	20966	20732	20266	21550	20850	75	6350	500	15260	50	1	14942112	3041	12.66	1.37	12	1.09	1608.00	14846.00	22450	20230209	-9.35	13950	20220713	45.88	22450	-9.35	20230209	16590	22.66	20230316	22450	-9.35	20230209	13950	45.88	20220713	4.57	N	126700	500	74 억	1616477	N	N	0	N	N
151	20230705	110708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20600	-600	5	-2.83	2254809150	108484	52.05	21300	21300	20550	27550	14850	21200	20784.44	10.82	0	-31597	21666	21432	20966	20732	20266	21550	20850	75	6350	500	15260	50	1	14942112	3078	12.81	1.39	12	0.73	1608.00	14846.00	22450	20230209	-8.24	13950	20220713	47.67	22450	-8.24	20230209	16590	24.17	20230316	22450	-8.24	20230209	13950	47.67	20220713	4.57	N	126700	500	74 억	1616477	N	N	0	N	N
152	20230705	100703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20700	-500	5	-2.36	1586463850	76095	36.51	21300	21300	20650	27550	14850	21200	20848.13	10.82	0	-13117	21666	21432	20966	20732	20266	21550	20850	75	6350	500	15260	50	1	14942112	3093	12.87	1.39	12	0.51	1608.00	14846.00	22450	20230209	-7.80	13950	20220713	48.39	22450	-7.80	20230209	16590	24.77	20230316	22450	-7.80	20230209	13950	48.39	20220713	4.57	N	126700	500	74 억	1616477	N	N	0	N	N
153	20230705	090701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21000	-200	5	-0.94	214822800	10166	4.88	21300	21300	20950	27550	14850	21200	21131.01	10.82	0	-5852	21666	21432	20966	20732	20266	21550	20850	75	6350	500	15260	50	1	14942112	3138	13.06	1.41	12	0.07	1608.00	14846.00	22450	20230209	-6.46	13950	20220713	50.54	22450	-6.46	20230209	16590	26.58	20230316	22450	-6.46	20230209	13950	50.54	20220713	4.57	N	126700	500	74 억	1616477	N	N	0	N	N
154	20230704	160659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21200	300	2	1.44	4324680250	206512	137.60	20700	21200	20500	27150	14650	20900	20938.23	10.44	0	40483	21300	21100	20900	20700	20500	21000	20600	75	6250	500	15040	50	1	14942112	3168	13.18	1.43	12	1.38	1608.00	14846.00	22450	20230209	-5.57	13950	20220713	51.97	22450	-5.57	20230209	16590	27.79	20230316	22450	-5.57	20230209	13950	51.97	20220713	4.54	N	126700	500	74 억	1559665	N	N	0	N	N
155	20230704	150651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21100	200	2	0.96	3805437300	181972	121.25	20700	21200	20500	27150	14650	20900	20912.21	10.44	0	42013	21300	21100	20900	20700	20500	21000	20600	75	6250	500	15040	50	1	14942112	3153	13.12	1.42	12	1.22	1608.00	14846.00	22450	20230209	-6.01	13950	20220713	51.25	22450	-6.01	20230209	16590	27.19	20230316	22450	-6.01	20230209	13950	51.25	20220713	4.54	N	126700	500	74 억	1559665	N	N	0	N	N
156	20230704	140656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21150	250	2	1.20	3186307100	152627	101.70	20700	21200	20500	27150	14650	20900	20876.43	10.44	0	46827	21300	21100	20900	20700	20500	21000	20600	75	6250	500	15040	50	1	14942112	3160	13.15	1.42	12	1.02	1608.00	14846.00	22450	20230209	-5.79	13950	20220713	51.61	22450	-5.79	20230209	16590	27.49	20230316	22450	-5.79	20230209	13950	51.61	20220713	4.54	N	126700	500	74 억	1559665	N	N	0	N	N
157	20230704	130646	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21050	150	2	0.72	2490516750	119671	79.74	20700	21100	20500	27150	14650	20900	20811.36	10.44	0	41287	21300	21100	20900	20700	20500	21000	20600	75	6250	500	15040	50	1	14942112	3145	13.09	1.42	12	0.80	1608.00	14846.00	22450	20230209	-6.24	13950	20220713	50.90	22450	-6.24	20230209	16590	26.88	20230316	22450	-6.24	20230209	13950	50.90	20220713	4.54	N	126700	500	74 억	1559665	N	N	0	N	N
158	20230704	120653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	0	3	0.00	1996509950	96150	64.07	20700	21100	20500	27150	14650	20900	20764.53	10.44	0	35715	21300	21100	20900	20700	20500	21000	20600	75	6250	500	15040	50	1	14942112	3123	13.00	1.41	12	0.64	1608.00	14846.00	22450	20230209	-6.90	13950	20220713	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220713	4.54	N	126700	500	74 억	1559665	N	N	0	N	N
159	20230704	110649	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	0	3	0.00	1779810250	85784	57.16	20700	21100	20500	27150	14650	20900	20747.58	10.44	0	33588	21300	21100	20900	20700	20500	21000	20600	75	6250	500	15040	50	1	14942112	3123	13.00	1.41	12	0.57	1608.00	14846.00	22450	20230209	-6.90	13950	20220713	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220713	4.54	N	126700	500	74 억	1559665	N	N	0	N	N
160	20230704	100647	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20650	-250	5	-1.20	1225739450	59023	39.33	20700	21100	20600	27150	14650	20900	20767.15	10.44	0	22140	21300	21100	20900	20700	20500	21000	20600	75	6250	500	15040	50	1	14942112	3086	12.84	1.39	12	0.40	1608.00	14846.00	22450	20230209	-8.02	13950	20220713	48.03	22450	-8.02	20230209	16590	24.47	20230316	22450	-8.02	20230209	13950	48.03	20220713	4.54	N	126700	500	74 억	1559665	N	N	0	N	N
161	20230704	090645	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-100	5	-0.48	143990450	6946	4.63	20700	20900	20700	27150	14650	20900	20729.98	10.44	0	1334	21300	21100	20900	20700	20500	21000	20600	75	6250	500	15040	50	1	14942112	3108	12.94	1.40	12	0.05	1608.00	14846.00	22450	20230209	-7.35	13950	20220713	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220713	4.54	N	126700	500	74 억	1559665	N	N	0	N	N
162	20230703	160639	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-50	5	-0.24	3119096350	149305	65.50	21100	21100	20700	27200	14700	20950	20890.71	10.16	0	41937	21450	21200	20900	20650	20350	21325	20775	75	6250	500	15080	50	1	14942112	3123	13.00	1.41	12	1.00	1608.00	14846.00	22450	20230209	-6.90	13950	20220713	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220713	4.86	N	126700	500	74 억	1518537	N	N	1	N	N
163	20230703	150646	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20850	-100	5	-0.48	2939111700	140688	61.72	21100	21100	20700	27200	14700	20950	20890.94	10.16	0	41444	21450	21200	20900	20650	20350	21325	20775	75	6250	500	15080	50	1	14942112	3115	12.97	1.40	12	0.94	1608.00	14846.00	22450	20230209	-7.13	13950	20220713	49.46	22450	-7.13	20230209	16590	25.68	20230316	22450	-7.13	20230209	13950	49.46	20220713	4.86	N	126700	500	74 억	1518537	N	N	1	N	N
164	20230703	140645	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	0	3	0.00	2614113150	125127	54.89	21100	21100	20700	27200	14700	20950	20891.63	10.16	0	37938	21450	21200	20900	20650	20350	21325	20775	75	6250	500	15080	50	1	14942112	3130	13.03	1.41	12	0.84	1608.00	14846.00	22450	20230209	-6.68	13950	20220713	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220713	4.86	N	126700	500	74 억	1518537	N	N	1	N	N
165	20230703	130640	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	0	3	0.00	2339571250	112021	49.14	21100	21100	20700	27200	14700	20950	20885.05	10.16	0	36314	21450	21200	20900	20650	20350	21325	20775	75	6250	500	15080	50	1	14942112	3130	13.03	1.41	12	0.75	1608.00	14846.00	22450	20230209	-6.68	13950	20220713	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220713	4.86	N	126700	500	74 억	1518537	N	N	1	N	N
166	20230703	120648	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21000	50	2	0.24	2029099850	97198	42.64	21100	21100	20700	27200	14700	20950	20875.85	10.16	0	34404	21450	21200	20900	20650	20350	21325	20775	75	6250	500	15080	50	1	14942112	3138	13.06	1.41	12	0.65	1608.00	14846.00	22450	20230209	-6.46	13950	20220713	50.54	22450	-6.46	20230209	16590	26.58	20230316	22450	-6.46	20230209	13950	50.54	20220713	4.86	N	126700	500	74 억	1518537	N	N	1	N	N
167	20230703	110642	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20900	-50	5	-0.24	1503430700	72058	31.61	21100	21100	20700	27200	14700	20950	20864.04	10.16	0	22932	21450	21200	20900	20650	20350	21325	20775	75	6250	500	15080	50	1	14942112	3123	13.00	1.41	12	0.48	1608.00	14846.00	22450	20230209	-6.90	13950	20220713	49.82	22450	-6.90	20230209	16590	25.98	20230316	22450	-6.90	20230209	13950	49.82	20220713	4.86	N	126700	500	74 억	1518537	N	N	1	N	N
168	20230703	100631	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20800	-150	5	-0.72	1147278950	54983	24.12	21100	21100	20700	27200	14700	20950	20865.89	10.16	0	14853	21450	21200	20900	20650	20350	21325	20775	75	6250	500	15080	50	1	14942112	3108	12.94	1.40	12	0.37	1608.00	14846.00	22450	20230209	-7.35	13950	20220713	49.10	22450	-7.35	20230209	16590	25.38	20230316	22450	-7.35	20230209	13950	49.10	20220713	4.86	N	126700	500	74 억	1518537	N	N	1	N	N
169	20230703	090638	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	20950	0	3	0.00	174061850	8321	3.65	21100	21100	20800	27200	14700	20950	20917.94	10.16	0	1186	21450	21200	20900	20650	20350	21325	20775	75	6250	500	15080	50	1	14942112	3130	13.03	1.41	12	0.06	1608.00	14846.00	22450	20230209	-6.68	13950	20220713	50.18	22450	-6.68	20230209	16590	26.28	20230316	22450	-6.68	20230209	13950	50.18	20220713	4.86	N	126700	500	74 억	1518537	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History