KissMeData/290660/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	investmentCareful	shortOverheated
2	20230731	161059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	30	2	2.30	138947166	105503	38.95	1305	1350	1251	1696	914	1305	1317.00	1.37	0	-2149	1375	1340	1295	1260	1215	1357	1277	115	391	500	860	1	1	23009580	307	-2.67	3.96	12	0.46	-500.00	337.00	2300	20221014	-41.96	1030	20221012	29.61	2075	-35.66	20230530	1151	15.99	20230316	2300	-41.96	20221014	1030	29.61	20221012	0.00	N	290660	500	115 억	315728	N	N	N	N
3	20230731	151058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	38	2	2.91	137875041	104700	38.65	1305	1350	1251	1696	914	1305	1316.86	1.37	0	-2354	1375	1340	1295	1260	1215	1357	1277	115	391	500	860	1	1	23009580	309	-2.69	3.99	12	0.46	-500.00	337.00	2300	20221014	-41.61	1030	20221012	30.39	2075	-35.28	20230530	1151	16.68	20230316	2300	-41.61	20221014	1030	30.39	20221012	0.00	N	290660	500	115 억	315728	N	N	N	N
4	20230731	141105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1346	41	2	3.14	119667997	91132	33.64	1305	1346	1251	1696	914	1305	1313.13	1.37	0	-3890	1375	1340	1295	1260	1215	1357	1277	115	391	500	860	1	1	23009580	310	-2.69	3.99	12	0.40	-500.00	337.00	2300	20221014	-41.48	1030	20221012	30.68	2075	-35.13	20230530	1151	16.94	20230316	2300	-41.48	20221014	1030	30.68	20221012	0.00	N	290660	500	115 억	315728	N	N	N	N
5	20230731	131104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1327	22	2	1.69	100511025	76778	28.34	1305	1334	1251	1696	914	1305	1309.11	1.37	0	-12965	1375	1340	1295	1260	1215	1357	1277	115	391	500	860	1	1	23009580	305	-2.65	3.94	12	0.33	-500.00	337.00	2300	20221014	-42.30	1030	20221012	28.83	2075	-36.05	20230530	1151	15.29	20230316	2300	-42.30	20221014	1030	28.83	20221012	0.00	N	290660	500	115 억	315728	N	N	N	N
6	20230731	121114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1321	16	2	1.23	95262093	72812	26.88	1305	1334	1251	1696	914	1305	1308.33	1.37	0	-13327	1375	1340	1295	1260	1215	1357	1277	115	391	500	860	1	1	23009580	304	-2.64	3.92	12	0.32	-500.00	337.00	2300	20221014	-42.57	1030	20221012	28.25	2075	-36.34	20230530	1151	14.77	20230316	2300	-42.57	20221014	1030	28.25	20221012	0.00	N	290660	500	115 억	315728	N	N	N	N
7	20230731	111115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1328	23	2	1.76	83638502	64003	23.63	1305	1334	1251	1696	914	1305	1306.79	1.37	0	-15104	1375	1340	1295	1260	1215	1357	1277	115	391	500	860	1	1	23009580	306	-2.66	3.94	12	0.28	-500.00	337.00	2300	20221014	-42.26	1030	20221012	28.93	2075	-36.00	20230530	1151	15.38	20230316	2300	-42.26	20221014	1030	28.93	20221012	0.00	N	290660	500	115 억	315728	N	N	N	N
8	20230731	101112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	21	2	1.61	67741892	51998	19.20	1305	1334	1251	1696	914	1305	1302.78	1.37	0	-16763	1375	1340	1295	1260	1215	1357	1277	115	391	500	860	1	1	23009580	305	-2.65	3.93	12	0.23	-500.00	337.00	2300	20221014	-42.35	1030	20221012	28.74	2075	-36.10	20230530	1151	15.20	20230316	2300	-42.35	20221014	1030	28.74	20221012	0.00	N	290660	500	115 억	315728	N	N	N	N
9	20230731	091100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1305	0	3	0.00	4121190	3158	1.17	1305	1305	1305	1696	914	1305	1305.00	1.37	0	-13163	1375	1340	1295	1260	1215	1357	1277	115	391	500	860	1	1	23009580	300	-2.61	3.87	12	0.01	-500.00	337.00	2300	20221014	-43.26	1030	20221012	26.70	2075	-37.11	20230530	1151	13.38	20230316	2300	-43.26	20221014	1030	26.70	20221012	0.00	N	290660	500	115 억	315728	N	N	N	N
10	20230728	161102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1305	45	2	3.57	350170460	269598	164.56	1260	1330	1250	1638	882	1260	1292.18	1.15	0	51872	1325	1292	1250	1217	1175	1309	1234	115	378	500	830	1	1	23009580	300	-2.61	3.87	12	1.17	-500.00	337.00	2300	20221014	-43.26	1030	20221012	26.70	2075	-37.11	20230530	1151	13.38	20230316	2300	-43.26	20221014	1030	26.70	20221012	0.00	N	290660	500	115 억	263861	N	N	N	N
11	20230728	151100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1296	36	2	2.86	160287335	124062	75.72	1260	1330	1250	1638	882	1260	1291.99	1.15	0	49496	1325	1292	1250	1217	1175	1309	1234	115	378	500	830	1	1	23009580	298	-2.59	3.85	12	0.54	-500.00	337.00	2300	20221014	-43.65	1030	20221012	25.83	2075	-37.54	20230530	1151	12.60	20230316	2300	-43.65	20221014	1030	25.83	20221012	0.00	N	290660	500	115 억	263861	N	N	N	N
12	20230728	141057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1302	42	2	3.33	149226063	115543	70.52	1260	1330	1250	1638	882	1260	1291.52	1.15	0	50141	1325	1292	1250	1217	1175	1309	1234	115	378	500	830	1	1	23009580	300	-2.60	3.86	12	0.50	-500.00	337.00	2300	20221014	-43.39	1030	20221012	26.41	2075	-37.25	20230530	1151	13.12	20230316	2300	-43.39	20221014	1030	26.41	20221012	0.00	N	290660	500	115 억	263861	N	N	N	N
13	20230728	131102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1309	49	2	3.89	130068590	100863	61.56	1260	1330	1250	1638	882	1260	1289.56	1.15	0	45940	1325	1292	1250	1217	1175	1309	1234	115	378	500	830	1	1	23009580	301	-2.62	3.88	12	0.44	-500.00	337.00	2300	20221014	-43.09	1030	20221012	27.09	2075	-36.92	20230530	1151	13.73	20230316	2300	-43.09	20221014	1030	27.09	20221012	0.00	N	290660	500	115 억	263861	N	N	N	N
14	20230728	121100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1299	39	2	3.10	95914648	74716	45.60	1260	1330	1250	1638	882	1260	1283.72	1.15	0	25553	1325	1292	1250	1217	1175	1309	1234	115	378	500	830	1	1	23009580	299	-2.60	3.85	12	0.32	-500.00	337.00	2300	20221014	-43.52	1030	20221012	26.12	2075	-37.40	20230530	1151	12.86	20230316	2300	-43.52	20221014	1030	26.12	20221012	0.00	N	290660	500	115 억	263861	N	N	N	N
15	20230728	111106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1304	44	2	3.49	85691351	66850	40.80	1260	1330	1250	1638	882	1260	1281.85	1.15	0	22405	1325	1292	1250	1217	1175	1309	1234	115	378	500	830	1	1	23009580	300	-2.61	3.87	12	0.29	-500.00	337.00	2300	20221014	-43.30	1030	20221012	26.60	2075	-37.16	20230530	1151	13.29	20230316	2300	-43.30	20221014	1030	26.60	20221012	0.00	N	290660	500	115 억	263861	N	N	N	N
16	20230728	101057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1289	29	2	2.30	55531615	43614	26.62	1260	1330	1250	1638	882	1260	1273.25	1.15	0	11123	1325	1292	1250	1217	1175	1309	1234	115	378	500	830	1	1	23009580	297	-2.58	3.82	12	0.19	-500.00	337.00	2300	20221014	-43.96	1030	20221012	25.15	2075	-37.88	20230530	1151	11.99	20230316	2300	-43.96	20221014	1030	25.15	20221012	0.00	N	290660	500	115 억	263861	N	N	N	N
17	20230728	091106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1270	10	2	0.79	4343009	3458	2.11	1260	1330	1250	1638	882	1260	1255.93	1.15	0	2742	1325	1292	1250	1217	1175	1309	1234	115	378	500	830	1	1	23009580	292	-2.54	3.77	12	0.02	-500.00	337.00	2300	20221014	-44.78	1030	20221012	23.30	2075	-38.80	20230530	1151	10.34	20230316	2300	-44.78	20221014	1030	23.30	20221012	0.00	N	290660	500	115 억	263861	N	N	N	N
18	20230727	161057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	40	2	3.28	205302272	163282	48.79	1208	1283	1208	1586	854	1220	1257.35	0.97	60775	39740	1336	1277	1243	1184	1150	1261	1168	115	366	500	800	1	1	23009580	290	-2.52	3.74	12	0.71	-500.00	337.00	2465	20220726	-48.88	1030	20221012	22.33	2075	-39.28	20230530	1151	9.47	20230316	2300	-45.22	20221014	1030	22.33	20221012	0.00	N	290660	500	115 억	224217	N	N	N	N
19	20230727	151057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1252	32	2	2.62	198887734	158173	47.26	1208	1283	1208	1586	854	1220	1257.41	0.97	60775	36065	1336	1277	1243	1184	1150	1261	1168	115	366	500	800	1	1	23009580	288	-2.50	3.72	12	0.69	-500.00	337.00	2465	20220726	-49.21	1030	20221012	21.55	2075	-39.66	20230530	1151	8.77	20230316	2300	-45.57	20221014	1030	21.55	20221012	0.00	N	290660	500	115 억	224217	N	N	N	N
20	20230727	141052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1263	43	2	3.52	157176603	125028	37.36	1208	1283	1208	1586	854	1220	1257.13	0.97	60775	28284	1336	1277	1243	1184	1150	1261	1168	115	366	500	800	1	1	23009580	291	-2.53	3.75	12	0.54	-500.00	337.00	2465	20220726	-48.76	1030	20221012	22.62	2075	-39.13	20230530	1151	9.73	20230316	2300	-45.09	20221014	1030	22.62	20221012	0.00	N	290660	500	115 억	224217	N	N	N	N
21	20230727	131051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1267	47	2	3.85	140626697	111929	33.44	1208	1283	1208	1586	854	1220	1256.39	0.97	60775	21298	1336	1277	1243	1184	1150	1261	1168	115	366	500	800	1	1	23009580	292	-2.53	3.76	12	0.49	-500.00	337.00	2465	20220726	-48.60	1030	20221012	23.01	2075	-38.94	20230530	1151	10.08	20230316	2300	-44.91	20221014	1030	23.01	20221012	0.00	N	290660	500	115 억	224217	N	N	N	N
22	20230727	121054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1269	49	2	4.02	126940001	101103	30.21	1208	1283	1208	1586	854	1220	1255.55	0.97	60775	15437	1336	1277	1243	1184	1150	1261	1168	115	366	500	800	1	1	23009580	292	-2.54	3.77	12	0.44	-500.00	337.00	2465	20220726	-48.52	1030	20221012	23.20	2075	-38.84	20230530	1151	10.25	20230316	2300	-44.83	20221014	1030	23.20	20221012	0.00	N	290660	500	115 억	224217	N	N	N	N
23	20230727	111057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1281	61	2	5.00	111480376	88953	26.58	1208	1283	1208	1586	854	1220	1253.25	0.97	60775	18083	1336	1277	1243	1184	1150	1261	1168	115	366	500	800	1	1	23009580	295	-2.56	3.80	12	0.39	-500.00	337.00	2465	20220726	-48.03	1030	20221012	24.37	2075	-38.27	20230530	1151	11.29	20230316	2300	-44.30	20221014	1030	24.37	20221012	0.00	N	290660	500	115 억	224217	N	N	N	N
24	20230727	101053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1273	53	2	4.34	90388348	72422	21.64	1208	1274	1208	1586	854	1220	1248.08	0.97	60775	14356	1336	1277	1243	1184	1150	1261	1168	115	366	500	800	1	1	23009580	293	-2.55	3.78	12	0.31	-500.00	337.00	2465	20220726	-48.36	1030	20221012	23.59	2075	-38.65	20230530	1151	10.60	20230316	2300	-44.65	20221014	1030	23.59	20221012	0.00	N	290660	500	115 억	224217	N	N	N	N
25	20230727	091053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	30	2	2.46	30311434	24437	7.30	1208	1270	1208	1586	854	1220	1240.39	0.97	60775	-1364	1336	1277	1243	1184	1150	1261	1168	115	366	500	800	1	1	23009580	288	-2.50	3.71	12	0.11	-500.00	337.00	2465	20220726	-49.29	1030	20221012	21.36	2075	-39.76	20230530	1151	8.60	20230316	2300	-45.65	20221014	1030	21.36	20221012	0.00	N	290660	500	115 억	224217	N	N	N	N
26	20230726	161050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1220	-81	5	-6.23	414570369	334686	170.94	1301	1302	1209	1691	911	1301	1238.68	0.71	0	40311	1403	1352	1325	1274	1247	1338	1260	115	390	500	850	1	1	23009580	281	-2.44	3.62	12	1.45	-500.00	337.00	2465	20220726	-50.51	1030	20221012	18.45	2075	-41.20	20230530	1151	5.99	20230316	2465	-50.51	20220726	1030	18.45	20221012	0.00	N	290660	500	115 억	163442	N	N	N	N
27	20230726	151056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1218	-83	5	-6.38	408370524	329603	168.35	1301	1302	1209	1691	911	1301	1238.98	0.71	0	40267	1403	1352	1325	1274	1247	1338	1260	115	390	500	850	1	1	23009580	280	-2.44	3.61	12	1.43	-500.00	337.00	2465	20220726	-50.59	1030	20221012	18.25	2075	-41.30	20230530	1151	5.82	20230316	2465	-50.59	20220726	1030	18.25	20221012	0.00	N	290660	500	115 억	163442	N	N	N	N
28	20230726	141047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1211	-90	5	-6.92	342334000	275756	140.85	1301	1302	1209	1691	911	1301	1241.44	0.71	0	31664	1403	1352	1325	1274	1247	1338	1260	115	390	500	850	1	1	23009580	279	-2.42	3.59	12	1.20	-500.00	337.00	2465	20220726	-50.87	1030	20221012	17.57	2075	-41.64	20230530	1151	5.21	20230316	2465	-50.87	20220726	1030	17.57	20221012	0.00	N	290660	500	115 억	163442	N	N	N	N
29	20230726	131044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1227	-74	5	-5.69	288972032	232117	118.56	1301	1302	1209	1691	911	1301	1244.94	0.71	0	25315	1403	1352	1325	1274	1247	1338	1260	115	390	500	850	1	1	23009580	282	-2.45	3.64	12	1.01	-500.00	337.00	2465	20220726	-50.22	1030	20221012	19.13	2075	-40.87	20230530	1151	6.60	20230316	2465	-50.22	20220726	1030	19.13	20221012	0.00	N	290660	500	115 억	163442	N	N	N	N
30	20230726	121047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1247	-54	5	-4.15	255997069	205373	104.90	1301	1302	1209	1691	911	1301	1246.50	0.71	0	30080	1403	1352	1325	1274	1247	1338	1260	115	390	500	850	1	1	23009580	287	-2.49	3.70	12	0.89	-500.00	337.00	2465	20220726	-49.41	1030	20221012	21.07	2075	-39.90	20230530	1151	8.34	20230316	2465	-49.41	20220726	1030	21.07	20221012	0.00	N	290660	500	115 억	163442	N	N	N	N
31	20230726	111042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1242	-59	5	-4.53	230580603	184947	94.46	1301	1302	1209	1691	911	1301	1246.74	0.71	0	34907	1403	1352	1325	1274	1247	1338	1260	115	390	500	850	1	1	23009580	286	-2.48	3.69	12	0.80	-500.00	337.00	2465	20220726	-49.61	1030	20221012	20.58	2075	-40.14	20230530	1151	7.91	20230316	2465	-49.61	20220726	1030	20.58	20221012	0.00	N	290660	500	115 억	163442	N	N	N	N
32	20230726	101050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-56	5	-4.30	125763944	99937	51.04	1301	1302	1230	1691	911	1301	1258.43	0.71	0	5381	1403	1352	1325	1274	1247	1338	1260	115	390	500	850	1	1	23009580	286	-2.49	3.69	12	0.43	-500.00	337.00	2465	20220726	-49.49	1030	20221012	20.87	2075	-40.00	20230530	1151	8.17	20230316	2465	-49.49	20220726	1030	20.87	20221012	0.00	N	290660	500	115 억	163442	N	N	N	N
33	20230726	091044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1264	-37	5	-2.84	19871384	15555	7.94	1301	1302	1261	1691	911	1301	1277.49	0.71	0	-4722	1403	1352	1325	1274	1247	1338	1260	115	390	500	850	1	1	23009580	291	-2.53	3.75	12	0.07	-500.00	337.00	2465	20220726	-48.72	1030	20221012	22.72	2075	-39.08	20230530	1151	9.82	20230316	2465	-48.72	20220726	1030	22.72	20221012	0.00	N	290660	500	115 억	163442	N	N	N	N
34	20230725	161042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1301	-65	5	-4.76	257421525	195600	71.34	1375	1376	1298	1775	957	1366	1316.06	0.75	0	-10580	1536	1450	1382	1296	1228	1417	1263	115	409	500	900	1	1	23009580	299	-2.60	3.86	12	0.85	-500.00	337.00	2465	20220726	-47.22	1030	20221012	26.31	2075	-37.30	20230530	1151	13.03	20230316	2465	-47.22	20220726	1030	26.31	20221012	0.00	N	290660	500	115 억	172500	N	N	N	N
35	20230725	151030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1301	-65	5	-4.76	255154937	193856	70.70	1375	1376	1298	1775	957	1366	1316.21	0.75	0	-10581	1536	1450	1382	1296	1228	1417	1263	115	409	500	900	1	1	23009580	299	-2.60	3.86	12	0.84	-500.00	337.00	2465	20220726	-47.22	1030	20221012	26.31	2075	-37.30	20230530	1151	13.03	20230316	2465	-47.22	20220726	1030	26.31	20221012	0.00	N	290660	500	115 억	172500	N	N	N	N
36	20230725	141027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1299	-67	5	-4.90	236087930	179190	65.35	1375	1376	1298	1775	957	1366	1317.53	0.75	0	-8899	1536	1450	1382	1296	1228	1417	1263	115	409	500	900	1	1	23009580	299	-2.60	3.85	12	0.78	-500.00	337.00	2465	20220726	-47.30	1030	20221012	26.12	2075	-37.40	20230530	1151	12.86	20230316	2465	-47.30	20220726	1030	26.12	20221012	0.00	N	290660	500	115 억	172500	N	N	N	N
37	20230725	131039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1307	-59	5	-4.32	205399669	155671	56.77	1375	1376	1302	1775	957	1366	1319.45	0.75	0	-4837	1536	1450	1382	1296	1228	1417	1263	115	409	500	900	1	1	23009580	301	-2.61	3.88	12	0.68	-500.00	337.00	2465	20220726	-46.98	1030	20221012	26.89	2075	-37.01	20230530	1151	13.55	20230316	2465	-46.98	20220726	1030	26.89	20221012	0.00	N	290660	500	115 억	172500	N	N	N	N
38	20230725	121039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1315	-51	5	-3.73	189560771	143566	52.36	1375	1376	1302	1775	957	1366	1320.37	0.75	0	77	1536	1450	1382	1296	1228	1417	1263	115	409	500	900	1	1	23009580	303	-2.63	3.90	12	0.62	-500.00	337.00	2465	20220726	-46.65	1030	20221012	27.67	2075	-36.63	20230530	1151	14.25	20230316	2465	-46.65	20220726	1030	27.67	20221012	0.00	N	290660	500	115 억	172500	N	N	N	N
39	20230725	111037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1313	-53	5	-3.88	137846165	104064	37.95	1375	1376	1309	1775	957	1366	1324.63	0.75	0	987	1536	1450	1382	1296	1228	1417	1263	115	409	500	900	1	1	23009580	302	-2.63	3.90	12	0.45	-500.00	337.00	2465	20220726	-46.73	1030	20221012	27.48	2075	-36.72	20230530	1151	14.07	20230316	2465	-46.73	20220726	1030	27.48	20221012	0.00	N	290660	500	115 억	172500	N	N	N	N
40	20230725	101036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	-44	5	-3.22	85425830	64181	23.41	1375	1376	1310	1775	957	1366	1331.01	0.75	0	-3479	1536	1450	1382	1296	1228	1417	1263	115	409	500	900	1	1	23009580	304	-2.64	3.92	12	0.28	-500.00	337.00	2465	20220726	-46.37	1030	20221012	28.35	2075	-36.29	20230530	1151	14.86	20230316	2465	-46.37	20220726	1030	28.35	20221012	0.00	N	290660	500	115 억	172500	N	N	N	N
41	20230725	091034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1315	-51	5	-3.73	25899744	19381	7.07	1375	1376	1310	1775	957	1366	1336.35	0.75	0	-5448	1536	1450	1382	1296	1228	1417	1263	115	409	500	900	1	1	23009580	303	-2.63	3.90	12	0.08	-500.00	337.00	2465	20220726	-46.65	1030	20221012	27.67	2075	-36.63	20230530	1151	14.25	20230316	2465	-46.65	20220726	1030	27.67	20221012	0.00	N	290660	500	115 억	172500	N	N	N	N
42	20230724	161037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1366	-63	5	-4.41	375391973	274186	61.62	1452	1468	1314	1857	1001	1429	1369.11	0.81	0	-15590	1571	1499	1440	1368	1309	1536	1405	115	428	500	940	1	1	23009580	314	-2.73	4.05	12	1.19	-500.00	337.00	2465	20220726	-44.58	1030	20221012	32.62	2075	-34.17	20230530	1151	18.68	20230316	2465	-44.58	20220726	1030	32.62	20221012	0.00	N	290660	500	115 억	187249	N	N	N	N
43	20230724	151032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1354	-75	5	-5.25	371209317	271106	60.93	1452	1468	1314	1857	1001	1429	1369.24	0.81	0	-15527	1571	1499	1440	1368	1309	1536	1405	115	428	500	940	1	1	23009580	312	-2.71	4.02	12	1.18	-500.00	337.00	2465	20220726	-45.07	1030	20221012	31.46	2075	-34.75	20230530	1151	17.64	20230316	2465	-45.07	20220726	1030	31.46	20221012	0.00	N	290660	500	115 억	187249	N	N	N	N
44	20230724	141030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1363	-66	5	-4.62	344152688	251244	56.46	1452	1468	1314	1857	1001	1429	1369.79	0.81	0	-13122	1571	1499	1440	1368	1309	1536	1405	115	428	500	940	1	1	23009580	314	-2.73	4.04	12	1.09	-500.00	337.00	2465	20220726	-44.71	1030	20221012	32.33	2075	-34.31	20230530	1151	18.42	20230316	2465	-44.71	20220726	1030	32.33	20221012	0.00	N	290660	500	115 억	187249	N	N	N	N
45	20230724	131031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1355	-74	5	-5.18	295379071	214863	48.29	1452	1468	1315	1857	1001	1429	1374.73	0.81	0	-17105	1571	1499	1440	1368	1309	1536	1405	115	428	500	940	1	1	23009580	312	-2.71	4.02	12	0.93	-500.00	337.00	2465	20220726	-45.03	1030	20221012	31.55	2075	-34.70	20230530	1151	17.72	20230316	2465	-45.03	20220726	1030	31.55	20221012	0.00	N	290660	500	115 억	187249	N	N	N	N
46	20230724	121032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1355	-74	5	-5.18	270963245	196822	44.23	1452	1468	1315	1857	1001	1429	1376.69	0.81	0	-15909	1571	1499	1440	1368	1309	1536	1405	115	428	500	940	1	1	23009580	312	-2.71	4.02	12	0.86	-500.00	337.00	2465	20220726	-45.03	1030	20221012	31.55	2075	-34.70	20230530	1151	17.72	20230316	2465	-45.03	20220726	1030	31.55	20221012	0.00	N	290660	500	115 억	187249	N	N	N	N
47	20230724	111037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1366	-63	5	-4.41	222496966	161165	36.22	1452	1468	1315	1857	1001	1429	1380.55	0.81	0	-2654	1571	1499	1440	1368	1309	1536	1405	115	428	500	940	1	1	23009580	314	-2.73	4.05	12	0.70	-500.00	337.00	2465	20220726	-44.58	1030	20221012	32.62	2075	-34.17	20230530	1151	18.68	20230316	2465	-44.58	20220726	1030	32.62	20221012	0.00	N	290660	500	115 억	187249	N	N	N	N
48	20230724	101026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1379	-50	5	-3.50	146049518	105553	23.72	1452	1468	1315	1857	1001	1429	1383.66	0.81	0	-3565	1571	1499	1440	1368	1309	1536	1405	115	428	500	940	1	1	23009580	317	-2.76	4.09	12	0.46	-500.00	337.00	2465	20220726	-44.06	1030	20221012	33.88	2075	-33.54	20230530	1151	19.81	20230316	2465	-44.06	20220726	1030	33.88	20221012	0.00	N	290660	500	115 억	187249	N	N	N	N
49	20230724	091032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1315	-114	5	-7.98	39137988	27698	6.22	1452	1468	1315	1857	1001	1429	1413.03	0.81	0	-10543	1571	1499	1440	1368	1309	1536	1405	115	428	500	940	1	1	23009580	303	-2.63	3.90	12	0.12	-500.00	337.00	2465	20220726	-46.65	1030	20221012	27.67	2075	-36.63	20230530	1151	14.25	20230316	2465	-46.65	20220726	1030	27.67	20221012	0.00	N	290660	500	115 억	187249	Y	N	N	N
50	20230721	161022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1429	26	2	1.85	644772092	444283	338.77	1404	1512	1381	1823	983	1403	1451.26	0.72	0	27917	1470	1436	1394	1360	1318	1453	1377	115	420	500	920	1	1	23009580	329	-2.86	4.24	12	1.93	-500.00	337.00	2465	20220726	-42.03	1030	20221012	38.74	2075	-31.13	20230530	1151	24.15	20230316	2465	-42.03	20220726	1030	38.74	20221012	0.00	N	290660	500	115 억	164820	N	N	N	N
51	20230721	151024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1437	34	2	2.42	610386590	420305	320.49	1404	1512	1381	1823	983	1403	1452.25	0.72	0	27703	1470	1436	1394	1360	1318	1453	1377	115	420	500	920	1	1	23009580	331	-2.87	4.26	12	1.83	-500.00	337.00	2465	20220726	-41.70	1030	20221012	39.51	2075	-30.75	20230530	1151	24.85	20230316	2465	-41.70	20220726	1030	39.51	20221012	0.00	N	290660	500	115 억	164820	N	N	N	N
52	20230721	141020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1430	27	2	1.92	566164381	389142	296.73	1404	1512	1381	1823	983	1403	1454.90	0.72	0	16567	1470	1436	1394	1360	1318	1453	1377	115	420	500	920	1	1	23009580	329	-2.86	4.24	12	1.69	-500.00	337.00	2465	20220726	-41.99	1030	20221012	38.83	2075	-31.08	20230530	1151	24.24	20230316	2465	-41.99	20220726	1030	38.83	20221012	0.00	N	290660	500	115 억	164820	N	N	N	N
53	20230721	131024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1439	36	2	2.57	531877831	365257	278.52	1404	1512	1381	1823	983	1403	1456.17	0.72	0	17246	1470	1436	1394	1360	1318	1453	1377	115	420	500	920	1	1	23009580	331	-2.88	4.27	12	1.59	-500.00	337.00	2465	20220726	-41.62	1030	20221012	39.71	2075	-30.65	20230530	1151	25.02	20230316	2465	-41.62	20220726	1030	39.71	20221012	0.00	N	290660	500	115 억	164820	N	N	N	N
54	20230721	121036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1441	38	2	2.71	513459053	352515	268.80	1404	1512	1381	1823	983	1403	1456.56	0.72	0	20844	1470	1436	1394	1360	1318	1453	1377	115	420	500	920	1	1	23009580	332	-2.88	4.28	12	1.53	-500.00	337.00	2465	20220726	-41.54	1030	20221012	39.90	2075	-30.55	20230530	1151	25.20	20230316	2465	-41.54	20220726	1030	39.90	20221012	0.00	N	290660	500	115 억	164820	N	N	N	N
55	20230721	111033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1456	53	2	3.78	450030109	308781	235.45	1404	1512	1381	1823	983	1403	1457.44	0.72	0	28779	1470	1436	1394	1360	1318	1453	1377	115	420	500	920	1	1	23009580	335	-2.91	4.32	12	1.34	-500.00	337.00	2465	20220726	-40.93	1030	20221012	41.36	2075	-29.83	20230530	1151	26.50	20230316	2465	-40.93	20220726	1030	41.36	20221012	0.00	N	290660	500	115 억	164820	N	N	N	N
56	20230721	101031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1450	47	2	3.35	354838249	243400	185.60	1404	1512	1381	1823	983	1403	1457.84	0.72	0	21032	1470	1436	1394	1360	1318	1453	1377	115	420	500	920	1	1	23009580	334	-2.90	4.30	12	1.06	-500.00	337.00	2465	20220726	-41.18	1030	20221012	40.78	2075	-30.12	20230530	1151	25.98	20230316	2465	-41.18	20220726	1030	40.78	20221012	0.00	N	290660	500	115 억	164820	N	N	N	N
57	20230721	091028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1427	24	2	1.71	30709236	21817	16.64	1404	1430	1381	1823	983	1403	1407.58	0.72	0	-4310	1470	1436	1394	1360	1318	1453	1377	115	420	500	920	1	1	23009580	328	-2.85	4.23	12	0.09	-500.00	337.00	2465	20220726	-42.11	1030	20221012	38.54	2075	-31.23	20230530	1151	23.98	20230316	2465	-42.11	20220726	1030	38.54	20221012	0.00	N	290660	500	115 억	164820	N	N	N	N
58	20230720	161018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1403	39	2	2.86	180902599	131122	50.29	1360	1428	1352	1773	955	1364	1379.65	0.64	0	16583	1471	1417	1363	1309	1255	1444	1336	115	409	500	900	1	1	23009580	323	-2.81	4.16	12	0.57	-500.00	337.00	2465	20220726	-43.08	1030	20221012	36.21	2075	-32.39	20230530	1151	21.89	20230316	2465	-43.08	20220726	1030	36.21	20221012	0.00	N	290660	500	115 억	148237	N	N	N	N
59	20230720	151019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1395	31	2	2.27	177197528	128479	49.28	1360	1428	1352	1773	955	1364	1379.19	0.64	0	16965	1471	1417	1363	1309	1255	1444	1336	115	409	500	900	1	1	23009580	321	-2.79	4.14	12	0.56	-500.00	337.00	2465	20220726	-43.41	1030	20221012	35.44	2075	-32.77	20230530	1151	21.20	20230316	2465	-43.41	20220726	1030	35.44	20221012	0.00	N	290660	500	115 억	148237	N	N	N	N
60	20230720	141017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1384	20	2	1.47	145981026	106200	40.73	1360	1428	1352	1773	955	1364	1374.59	0.64	0	9046	1471	1417	1363	1309	1255	1444	1336	115	409	500	900	1	1	23009580	318	-2.77	4.11	12	0.46	-500.00	337.00	2465	20220726	-43.85	1030	20221012	34.37	2075	-33.30	20230530	1151	20.24	20230316	2465	-43.85	20220726	1030	34.37	20221012	0.00	N	290660	500	115 억	148237	N	N	N	N
61	20230720	131018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1383	19	2	1.39	117909555	85816	32.92	1360	1428	1352	1773	955	1364	1373.98	0.64	0	3767	1471	1417	1363	1309	1255	1444	1336	115	409	500	900	1	1	23009580	318	-2.77	4.10	12	0.37	-500.00	337.00	2465	20220726	-43.89	1030	20221012	34.27	2075	-33.35	20230530	1151	20.16	20230316	2465	-43.89	20220726	1030	34.27	20221012	0.00	N	290660	500	115 억	148237	N	N	N	N
62	20230720	121027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1380	16	2	1.17	113388378	82547	31.66	1360	1428	1352	1773	955	1364	1373.62	0.64	0	2680	1471	1417	1363	1309	1255	1444	1336	115	409	500	900	1	1	23009580	318	-2.76	4.09	12	0.36	-500.00	337.00	2465	20220726	-44.02	1030	20221012	33.98	2075	-33.49	20230530	1151	19.90	20230316	2465	-44.02	20220726	1030	33.98	20221012	0.00	N	290660	500	115 억	148237	N	N	N	N
63	20230720	111023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1367	3	2	0.22	97970273	71309	27.35	1360	1428	1352	1773	955	1364	1373.88	0.64	0	104	1471	1417	1363	1309	1255	1444	1336	115	409	500	900	1	1	23009580	315	-2.73	4.06	12	0.31	-500.00	337.00	2465	20220726	-44.54	1030	20221012	32.72	2075	-34.12	20230530	1151	18.77	20230316	2465	-44.54	20220726	1030	32.72	20221012	0.00	N	290660	500	115 억	148237	N	N	N	N
64	20230720	101011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1364	0	3	0.00	77020799	55907	21.44	1360	1428	1358	1773	955	1364	1377.66	0.64	0	31	1471	1417	1363	1309	1255	1444	1336	115	409	500	900	1	1	23009580	314	-2.73	4.05	12	0.24	-500.00	337.00	2465	20220726	-44.67	1030	20221012	32.43	2075	-34.27	20230530	1151	18.51	20230316	2465	-44.67	20220726	1030	32.43	20221012	0.00	N	290660	500	115 억	148237	N	N	N	N
65	20230720	091014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1384	20	2	1.47	10978794	8005	3.07	1360	1428	1360	1773	955	1364	1371.49	0.64	0	-2997	1471	1417	1363	1309	1255	1444	1336	115	409	500	900	1	1	23009580	318	-2.77	4.11	12	0.03	-500.00	337.00	2465	20220726	-43.85	1030	20221012	34.37	2075	-33.30	20230530	1151	20.24	20230316	2465	-43.85	20220726	1030	34.37	20221012	0.00	N	290660	500	115 억	148237	N	N	N	N
66	20230719	161033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1364	29	2	2.17	357724440	260258	173.73	1338	1417	1309	1735	935	1335	1374.50	0.52	0	27104	1430	1382	1341	1293	1252	1362	1273	115	400	500	880	1	1	23009580	314	-2.73	4.05	12	1.13	-500.00	337.00	2465	20220726	-44.67	1030	20221012	32.43	2075	-34.27	20230530	1151	18.51	20230316	2465	-44.67	20220726	1030	32.43	20221012	0.00	N	290660	500	115 억	119600	N	N	N	N
67	20230719	151032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1395	60	2	4.49	347409643	252734	168.71	1338	1417	1309	1735	935	1335	1374.61	0.52	0	23675	1430	1382	1341	1293	1252	1362	1273	115	400	500	880	1	1	23009580	321	-2.79	4.14	12	1.10	-500.00	337.00	2465	20220726	-43.41	1030	20221012	35.44	2075	-32.77	20230530	1151	21.20	20230316	2465	-43.41	20220726	1030	35.44	20221012	0.00	N	290660	500	115 억	119600	N	N	N	N
68	20230719	141036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1376	41	2	3.07	313878370	228410	152.47	1338	1417	1309	1735	935	1335	1374.19	0.52	0	25207	1430	1382	1341	1293	1252	1362	1273	115	400	500	880	1	1	23009580	317	-2.75	4.08	12	0.99	-500.00	337.00	2465	20220726	-44.18	1030	20221012	33.59	2075	-33.69	20230530	1151	19.55	20230316	2465	-44.18	20220726	1030	33.59	20221012	0.00	N	290660	500	115 억	119600	N	N	N	N
69	20230719	131021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1411	76	2	5.69	271330991	197720	131.99	1338	1417	1309	1735	935	1335	1372.30	0.52	0	24417	1430	1382	1341	1293	1252	1362	1273	115	400	500	880	1	1	23009580	325	-2.82	4.19	12	0.86	-500.00	337.00	2465	20220726	-42.76	1030	20221012	36.99	2075	-32.00	20230530	1151	22.59	20230316	2465	-42.76	20220726	1030	36.99	20221012	0.00	N	290660	500	115 억	119600	N	N	N	N
70	20230719	121039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1376	41	2	3.07	218034031	159788	106.66	1338	1410	1309	1735	935	1335	1364.52	0.52	0	18369	1430	1382	1341	1293	1252	1362	1273	115	400	500	880	1	1	23009580	317	-2.75	4.08	12	0.69	-500.00	337.00	2465	20220726	-44.18	1030	20221012	33.59	2075	-33.69	20230530	1151	19.55	20230316	2465	-44.18	20220726	1030	33.59	20221012	0.00	N	290660	500	115 억	119600	N	N	N	N
71	20230719	111035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1380	45	2	3.37	164196373	121119	80.85	1338	1405	1309	1735	935	1335	1355.66	0.52	0	11947	1430	1382	1341	1293	1252	1362	1273	115	400	500	880	1	1	23009580	318	-2.76	4.09	12	0.53	-500.00	337.00	2465	20220726	-44.02	1030	20221012	33.98	2075	-33.49	20230530	1151	19.90	20230316	2465	-44.02	20220726	1030	33.98	20221012	0.00	N	290660	500	115 억	119600	N	N	N	N
72	20230719	101026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	9	2	0.67	79635583	59995	40.05	1338	1355	1309	1735	935	1335	1327.37	0.52	0	15397	1430	1382	1341	1293	1252	1362	1273	115	400	500	880	1	1	23009580	309	-2.69	3.99	12	0.26	-500.00	337.00	2465	20220726	-45.48	1030	20221012	30.49	2075	-35.23	20230530	1151	16.77	20230316	2465	-45.48	20220726	1030	30.49	20221012	0.00	N	290660	500	115 억	119600	N	N	N	N
73	20230719	091025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1337	2	2	0.15	13513357	10095	6.74	1338	1355	1332	1735	935	1335	1338.62	0.52	0	1739	1430	1382	1341	1293	1252	1362	1273	115	400	500	880	1	1	23009580	308	-2.67	3.97	12	0.04	-500.00	337.00	2465	20220726	-45.76	1030	20221012	29.81	2075	-35.57	20230530	1151	16.16	20230316	2465	-45.76	20220726	1030	29.81	20221012	0.00	N	290660	500	115 억	119600	N	N	N	N
74	20230718	161025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	-22	5	-1.62	200949771	149661	41.62	1387	1389	1300	1764	950	1357	1342.70	0.49	0	6455	1561	1459	1408	1306	1255	1433	1280	115	407	500	890	1	1	23009580	307	-2.67	3.96	12	0.65	-500.00	337.00	2465	20220726	-45.84	1030	20221012	29.61	2075	-35.66	20230530	1151	15.99	20230316	2465	-45.84	20220726	1030	29.61	20221012	0.00	N	290660	500	115 억	113130	N	N	N	N
75	20230718	151023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1357	0	3	0.00	172157699	128172	35.64	1387	1389	1300	1764	950	1357	1343.18	0.49	0	2255	1561	1459	1408	1306	1255	1433	1280	115	407	500	890	1	1	23009580	312	-2.71	4.03	12	0.56	-500.00	337.00	2465	20220726	-44.95	1030	20221012	31.75	2075	-34.60	20230530	1151	17.90	20230316	2465	-44.95	20220726	1030	31.75	20221012	0.00	N	290660	500	115 억	113130	N	N	N	N
76	20230718	141020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1358	1	2	0.07	157710289	117527	32.68	1387	1389	1300	1764	950	1357	1341.91	0.49	0	3691	1561	1459	1408	1306	1255	1433	1280	115	407	500	890	1	1	23009580	312	-2.72	4.03	12	0.51	-500.00	337.00	2465	20220726	-44.91	1030	20221012	31.84	2075	-34.55	20230530	1151	17.98	20230316	2465	-44.91	20220726	1030	31.84	20221012	0.00	N	290660	500	115 억	113130	N	N	N	N
77	20230718	131020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	-12	5	-0.88	143823815	107249	29.82	1387	1389	1300	1764	950	1357	1341.03	0.49	0	3777	1561	1459	1408	1306	1255	1433	1280	115	407	500	890	1	1	23009580	309	-2.69	3.99	12	0.47	-500.00	337.00	2465	20220726	-45.44	1030	20221012	30.58	2075	-35.18	20230530	1151	16.85	20230316	2465	-45.44	20220726	1030	30.58	20221012	0.00	N	290660	500	115 억	113130	N	N	N	N
78	20230718	121030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1318	-39	5	-2.87	119651944	89115	24.78	1387	1389	1300	1764	950	1357	1342.67	0.49	0	2852	1561	1459	1408	1306	1255	1433	1280	115	407	500	890	1	1	23009580	303	-2.64	3.91	12	0.39	-500.00	337.00	2465	20220726	-46.53	1030	20221012	27.96	2075	-36.48	20230530	1151	14.51	20230316	2465	-46.53	20220726	1030	27.96	20221012	0.00	N	290660	500	115 억	113130	N	N	N	N
79	20230718	111027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	-22	5	-1.62	67269600	49578	13.79	1387	1389	1334	1764	950	1357	1356.84	0.49	0	-11712	1561	1459	1408	1306	1255	1433	1280	115	407	500	890	1	1	23009580	307	-2.67	3.96	12	0.22	-500.00	337.00	2465	20220726	-45.84	1030	20221012	29.61	2075	-35.66	20230530	1151	15.99	20230316	2465	-45.84	20220726	1030	29.61	20221012	0.00	N	290660	500	115 억	113130	N	N	N	N
80	20230718	101021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1366	9	2	0.66	28599976	20949	5.83	1387	1389	1357	1764	950	1357	1365.22	0.49	0	-6265	1561	1459	1408	1306	1255	1433	1280	115	407	500	890	1	1	23009580	314	-2.73	4.05	12	0.09	-500.00	337.00	2465	20220726	-44.58	1030	20221012	32.62	2075	-34.17	20230530	1151	18.68	20230316	2465	-44.58	20220726	1030	32.62	20221012	0.00	N	290660	500	115 억	113130	N	N	N	N
81	20230718	091018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1357	0	3	0.00	7583027	5543	1.54	1387	1389	1357	1764	950	1357	1368.04	0.49	0	-2796	1561	1459	1408	1306	1255	1433	1280	115	407	500	890	1	1	23009580	312	-2.71	4.03	12	0.02	-500.00	337.00	2465	20220726	-44.95	1030	20221012	31.75	2075	-34.60	20230530	1151	17.90	20230316	2465	-44.95	20220726	1030	31.75	20221012	0.00	N	290660	500	115 억	113130	N	N	N	N
82	20230717	161020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1357	-45	5	-3.21	506768375	359338	399.55	1402	1510	1357	1822	982	1402	1410.33	0.61	0	-26822	1475	1438	1413	1376	1351	1426	1364	115	420	500	920	1	1	23009580	312	-2.71	4.03	12	1.56	-500.00	337.00	2465	20220726	-44.95	1030	20221012	31.75	2075	-34.60	20230530	1151	17.90	20230316	2465	-44.95	20220726	1030	31.75	20221012	0.00	N	290660	500	115 억	139938	N	N	N	N
83	20230717	151015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1366	-36	5	-2.57	468711205	331363	368.45	1402	1510	1360	1822	982	1402	1414.49	0.61	0	-22772	1475	1438	1413	1376	1351	1426	1364	115	420	500	920	1	1	23009580	314	-2.73	4.05	12	1.44	-500.00	337.00	2465	20220726	-44.58	1030	20221012	32.62	2075	-34.17	20230530	1151	18.68	20230316	2465	-44.58	20220726	1030	32.62	20221012	0.00	N	290660	500	115 억	139938	N	N	N	N
84	20230717	141019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1374	-28	5	-2.00	428607799	302079	335.89	1402	1510	1360	1822	982	1402	1418.86	0.61	0	-24023	1475	1438	1413	1376	1351	1426	1364	115	420	500	920	1	1	23009580	316	-2.75	4.08	12	1.31	-500.00	337.00	2465	20220726	-44.26	1030	20221012	33.40	2075	-33.78	20230530	1151	19.37	20230316	2465	-44.26	20220726	1030	33.40	20221012	0.00	N	290660	500	115 억	139938	N	N	N	N
85	20230717	131008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1385	-17	5	-1.21	382863293	268774	298.85	1402	1510	1360	1822	982	1402	1424.48	0.61	0	-29515	1475	1438	1413	1376	1351	1426	1364	115	420	500	920	1	1	23009580	319	-2.77	4.11	12	1.17	-500.00	337.00	2465	20220726	-43.81	1030	20221012	34.47	2075	-33.25	20230530	1151	20.33	20230316	2465	-43.81	20220726	1030	34.47	20221012	0.00	N	290660	500	115 억	139938	N	N	N	N
86	20230717	121020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1379	-23	5	-1.64	350789588	245552	273.03	1402	1510	1360	1822	982	1402	1428.58	0.61	0	-30398	1475	1438	1413	1376	1351	1426	1364	115	420	500	920	1	1	23009580	317	-2.76	4.09	12	1.07	-500.00	337.00	2465	20220726	-44.06	1030	20221012	33.88	2075	-33.54	20230530	1151	19.81	20230316	2465	-44.06	20220726	1030	33.88	20221012	0.00	N	290660	500	115 억	139938	N	N	N	N
87	20230717	111011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1398	-4	5	-0.29	338307568	236540	263.01	1402	1510	1360	1822	982	1402	1430.23	0.61	0	-27465	1475	1438	1413	1376	1351	1426	1364	115	420	500	920	1	1	23009580	322	-2.80	4.15	12	1.03	-500.00	337.00	2465	20220726	-43.29	1030	20221012	35.73	2075	-32.63	20230530	1151	21.46	20230316	2465	-43.29	20220726	1030	35.73	20221012	0.00	N	290660	500	115 억	139938	N	N	N	N
88	20230717	101010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1409	7	2	0.50	266764004	185394	206.14	1402	1510	1360	1822	982	1402	1438.90	0.61	0	-26104	1475	1438	1413	1376	1351	1426	1364	115	420	500	920	1	1	23009580	324	-2.82	4.18	12	0.81	-500.00	337.00	2465	20220726	-42.84	1030	20221012	36.80	2075	-32.10	20230530	1151	22.42	20230316	2465	-42.84	20220726	1030	36.80	20221012	0.00	N	290660	500	115 억	139938	N	N	N	N
89	20230717	091011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1392	-10	5	-0.71	8980793	6459	7.18	1402	1402	1380	1822	982	1402	1390.43	0.61	0	-3091	1475	1438	1413	1376	1351	1426	1364	115	420	500	920	1	1	23009580	320	-2.78	4.13	12	0.03	-500.00	337.00	2465	20220726	-43.53	1030	20221012	35.15	2075	-32.92	20230530	1151	20.94	20230316	2465	-43.53	20220726	1030	35.15	20221012	0.00	N	290660	500	115 억	139938	N	N	N	N
90	20230714	161010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1402	-17	5	-1.20	125857446	89461	84.22	1450	1450	1388	1844	994	1419	1406.84	0.70	0	-21778	1464	1441	1419	1396	1374	1453	1408	115	425	500	930	1	1	23009580	323	-2.80	4.16	12	0.39	-500.00	337.00	2465	20220726	-43.12	1030	20221012	36.12	2075	-32.43	20230530	1151	21.81	20230316	2465	-43.12	20220726	1030	36.12	20221012	0.00	N	290660	500	115 억	161716	N	N	N	N
91	20230714	151013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1392	-27	5	-1.90	116912858	83075	78.20	1450	1450	1388	1844	994	1419	1407.32	0.70	0	-19938	1464	1441	1419	1396	1374	1453	1408	115	425	500	930	1	1	23009580	320	-2.78	4.13	12	0.36	-500.00	337.00	2465	20220726	-43.53	1030	20221012	35.15	2075	-32.92	20230530	1151	20.94	20230316	2465	-43.53	20220726	1030	35.15	20221012	0.00	N	290660	500	115 억	161716	N	N	N	N
92	20230714	141020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1405	-14	5	-0.99	101387013	71979	67.76	1450	1450	1388	1844	994	1419	1408.56	0.70	0	-19407	1464	1441	1419	1396	1374	1453	1408	115	425	500	930	1	1	23009580	323	-2.81	4.17	12	0.31	-500.00	337.00	2465	20220726	-43.00	1030	20221012	36.41	2075	-32.29	20230530	1151	22.07	20230316	2465	-43.00	20220726	1030	36.41	20221012	0.00	N	290660	500	115 억	161716	N	N	N	N
93	20230714	131005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1400	-19	5	-1.34	98329171	69796	65.70	1450	1450	1388	1844	994	1419	1408.81	0.70	0	-18112	1464	1441	1419	1396	1374	1453	1408	115	425	500	930	1	1	23009580	322	-2.80	4.15	12	0.30	-500.00	337.00	2465	20220726	-43.20	1030	20221012	35.92	2075	-32.53	20230530	1151	21.63	20230316	2465	-43.20	20220726	1030	35.92	20221012	0.00	N	290660	500	115 억	161716	N	N	N	N
94	20230714	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1401	-18	5	-1.27	90512042	64222	60.46	1450	1450	1388	1844	994	1419	1409.36	0.70	0	-17379	1464	1441	1419	1396	1374	1453	1408	115	425	500	930	1	1	23009580	322	-2.80	4.16	12	0.28	-500.00	337.00	2465	20220726	-43.16	1030	20221012	36.02	2075	-32.48	20230530	1151	21.72	20230316	2465	-43.16	20220726	1030	36.02	20221012	0.00	N	290660	500	115 억	161716	N	N	N	N
95	20230714	111017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1404	-15	5	-1.06	86914787	61657	58.04	1450	1450	1388	1844	994	1419	1409.65	0.70	0	-17292	1464	1441	1419	1396	1374	1453	1408	115	425	500	930	1	1	23009580	323	-2.81	4.17	12	0.27	-500.00	337.00	2465	20220726	-43.04	1030	20221012	36.31	2075	-32.34	20230530	1151	21.98	20230316	2465	-43.04	20220726	1030	36.31	20221012	0.00	N	290660	500	115 억	161716	N	N	N	N
96	20230714	101017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1393	-26	5	-1.83	75514981	53511	50.37	1450	1450	1388	1844	994	1419	1411.20	0.70	0	-20591	1464	1441	1419	1396	1374	1453	1408	115	425	500	930	1	1	23009580	321	-2.79	4.13	12	0.23	-500.00	337.00	2465	20220726	-43.49	1030	20221012	35.24	2075	-32.87	20230530	1151	21.03	20230316	2465	-43.49	20220726	1030	35.24	20221012	0.00	N	290660	500	115 억	161716	N	N	N	N
97	20230714	091012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1415	-4	5	-0.28	27051658	19015	17.90	1450	1450	1415	1844	994	1419	1422.65	0.70	0	-10364	1464	1441	1419	1396	1374	1453	1408	115	425	500	930	1	1	23009580	326	-2.83	4.20	12	0.08	-500.00	337.00	2465	20220726	-42.60	1030	20221012	37.38	2075	-31.81	20230530	1151	22.94	20230316	2465	-42.60	20220726	1030	37.38	20221012	0.00	N	290660	500	115 억	161716	N	N	N	N
98	20230713	161007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1419	22	2	1.57	149527463	105331	114.97	1397	1442	1397	1816	978	1397	1419.60	0.68	0	-273	1449	1422	1406	1379	1363	1415	1372	115	419	500	920	1	1	23009580	327	-2.84	4.21	12	0.46	-500.00	337.00	2465	20220726	-42.43	1030	20221012	37.77	2075	-31.61	20230530	1151	23.28	20230316	2465	-42.43	20220726	1030	37.77	20221012	0.00	N	290660	500	115 억	155765	N	N	N	N
99	20230713	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1428	31	2	2.22	148932247	104911	114.51	1397	1442	1397	1816	978	1397	1419.61	0.68	0	-219	1449	1422	1406	1379	1363	1415	1372	115	419	500	920	1	1	23009580	329	-2.86	4.24	12	0.46	-500.00	337.00	2465	20220726	-42.07	1030	20221012	38.64	2075	-31.18	20230530	1151	24.07	20230316	2465	-42.07	20220726	1030	38.64	20221012	0.00	N	290660	500	115 억	155765	N	N	N	N
100	20230713	141002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	13	2	0.93	130874496	92180	100.62	1397	1442	1397	1816	978	1397	1419.77	0.68	0	1850	1449	1422	1406	1379	1363	1415	1372	115	419	500	920	1	1	23009580	324	-2.82	4.18	12	0.40	-500.00	337.00	2465	20220726	-42.80	1030	20221012	36.89	2075	-32.05	20230530	1151	22.50	20230316	2465	-42.80	20220726	1030	36.89	20221012	0.00	N	290660	500	115 억	155765	N	N	N	N
101	20230713	131006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1409	12	2	0.86	110104055	77419	84.50	1397	1442	1397	1816	978	1397	1422.18	0.68	0	582	1449	1422	1406	1379	1363	1415	1372	115	419	500	920	1	1	23009580	324	-2.82	4.18	12	0.34	-500.00	337.00	2465	20220726	-42.84	1030	20221012	36.80	2075	-32.10	20230530	1151	22.42	20230316	2465	-42.84	20220726	1030	36.80	20221012	0.00	N	290660	500	115 억	155765	N	N	N	N
102	20230713	121002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1419	22	2	1.57	91656879	64381	70.27	1397	1442	1397	1816	978	1397	1423.66	0.68	0	5740	1449	1422	1406	1379	1363	1415	1372	115	419	500	920	1	1	23009580	327	-2.84	4.21	12	0.28	-500.00	337.00	2465	20220726	-42.43	1030	20221012	37.77	2075	-31.61	20230530	1151	23.28	20230316	2465	-42.43	20220726	1030	37.77	20221012	0.00	N	290660	500	115 억	155765	N	N	N	N
103	20230713	111005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1424	27	2	1.93	77927907	54698	59.70	1397	1442	1397	1816	978	1397	1424.69	0.68	0	6731	1449	1422	1406	1379	1363	1415	1372	115	419	500	920	1	1	23009580	328	-2.85	4.23	12	0.24	-500.00	337.00	2465	20220726	-42.23	1030	20221012	38.25	2075	-31.37	20230530	1151	23.72	20230316	2465	-42.23	20220726	1030	38.25	20221012	0.00	N	290660	500	115 억	155765	N	N	N	N
104	20230713	100959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1441	44	2	3.15	48450742	34089	37.21	1397	1442	1397	1816	978	1397	1421.30	0.68	0	10280	1449	1422	1406	1379	1363	1415	1372	115	419	500	920	1	1	23009580	332	-2.88	4.28	12	0.15	-500.00	337.00	2465	20220726	-41.54	1030	20221012	39.90	2075	-30.55	20230530	1151	25.20	20230316	2465	-41.54	20220726	1030	39.90	20221012	0.00	N	290660	500	115 억	155765	N	N	N	N
105	20230713	091002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1407	10	2	0.72	6358777	4513	4.93	1397	1440	1397	1816	978	1397	1408.99	0.68	0	-2248	1449	1422	1406	1379	1363	1415	1372	115	419	500	920	1	1	23009580	324	-2.81	4.18	12	0.02	-500.00	337.00	2465	20220726	-42.92	1030	20221012	36.60	2075	-32.19	20230530	1151	22.24	20230316	2465	-42.92	20220726	1030	36.60	20221012	0.00	N	290660	500	115 억	155765	N	N	N	N
106	20230712	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1397	-13	5	-0.92	128242467	91230	47.53	1425	1433	1390	1833	987	1410	1405.70	0.68	0	-6341	1596	1503	1404	1311	1212	1453	1261	115	423	500	930	1	1	23009580	321	-2.79	4.15	12	0.40	-500.00	337.00	2465	20220726	-43.33	1030	20221012	35.63	2075	-32.67	20230530	1151	21.37	20230316	2465	-43.33	20220726	1030	35.63	20221012	0.00	N	290660	500	115 억	156852	N	N	N	N
107	20230712	150950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1397	-13	5	-0.92	124479640	88536	46.12	1425	1433	1390	1833	987	1410	1405.98	0.68	0	-7375	1596	1503	1404	1311	1212	1453	1261	115	423	500	930	1	1	23009580	321	-2.79	4.15	12	0.38	-500.00	337.00	2465	20220726	-43.33	1030	20221012	35.63	2075	-32.67	20230530	1151	21.37	20230316	2465	-43.33	20220726	1030	35.63	20221012	0.00	N	290660	500	115 억	156852	N	N	N	N
108	20230712	140947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1399	-11	5	-0.78	105148168	74666	38.90	1425	1433	1394	1833	987	1410	1408.25	0.68	0	-6615	1596	1503	1404	1311	1212	1453	1261	115	423	500	930	1	1	23009580	322	-2.80	4.15	12	0.32	-500.00	337.00	2465	20220726	-43.25	1030	20221012	35.83	2075	-32.58	20230530	1151	21.55	20230316	2465	-43.25	20220726	1030	35.83	20221012	0.00	N	290660	500	115 억	156852	N	N	N	N
109	20230712	130949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1404	-6	5	-0.43	94079676	66753	34.77	1425	1433	1394	1833	987	1410	1409.37	0.68	0	-8034	1596	1503	1404	1311	1212	1453	1261	115	423	500	930	1	1	23009580	323	-2.81	4.17	12	0.29	-500.00	337.00	2465	20220726	-43.04	1030	20221012	36.31	2075	-32.34	20230530	1151	21.98	20230316	2465	-43.04	20220726	1030	36.31	20221012	0.00	N	290660	500	115 억	156852	N	N	N	N
110	20230712	120954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1405	-5	5	-0.35	90728144	64369	33.53	1425	1433	1394	1833	987	1410	1409.50	0.68	0	-7323	1596	1503	1404	1311	1212	1453	1261	115	423	500	930	1	1	23009580	323	-2.81	4.17	12	0.28	-500.00	337.00	2465	20220726	-43.00	1030	20221012	36.41	2075	-32.29	20230530	1151	22.07	20230316	2465	-43.00	20220726	1030	36.41	20221012	0.00	N	290660	500	115 억	156852	N	N	N	N
111	20230712	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1403	-7	5	-0.50	75008952	53140	27.68	1425	1433	1396	1833	987	1410	1411.53	0.68	0	-6747	1596	1503	1404	1311	1212	1453	1261	115	423	500	930	1	1	23009580	323	-2.81	4.16	12	0.23	-500.00	337.00	2465	20220726	-43.08	1030	20221012	36.21	2075	-32.39	20230530	1151	21.89	20230316	2465	-43.08	20220726	1030	36.21	20221012	0.00	N	290660	500	115 억	156852	N	N	N	N
112	20230712	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	0	3	0.00	50632425	35747	18.62	1425	1433	1399	1833	987	1410	1416.41	0.68	0	-6113	1596	1503	1404	1311	1212	1453	1261	115	423	500	930	1	1	23009580	324	-2.82	4.18	12	0.16	-500.00	337.00	2465	20220726	-42.80	1030	20221012	36.89	2075	-32.05	20230530	1151	22.50	20230316	2465	-42.80	20220726	1030	36.89	20221012	0.00	N	290660	500	115 억	156852	N	N	N	N
113	20230712	090955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1433	23	2	1.63	14227829	9978	5.20	1425	1433	1420	1833	987	1410	1425.92	0.68	0	-111	1596	1503	1404	1311	1212	1453	1261	115	423	500	930	1	1	23009580	330	-2.87	4.25	12	0.04	-500.00	337.00	2465	20220726	-41.87	1030	20221012	39.13	2075	-30.94	20230530	1151	24.50	20230316	2465	-41.87	20220726	1030	39.13	20221012	0.00	N	290660	500	115 억	156852	N	N	N	N
114	20230711	160941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	-26	5	-1.81	269093582	191904	90.93	1436	1497	1305	1866	1006	1436	1402.22	0.83	0	-29994	1528	1482	1454	1408	1380	1505	1431	115	430	500	940	1	1	23009580	324	-2.82	4.18	12	0.83	-500.00	337.00	2465	20220726	-42.80	1030	20221012	36.89	2075	-32.05	20230530	1151	22.50	20230316	2465	-42.80	20220726	1030	36.89	20221012	0.00	N	290660	500	115 억	191139	N	N	N	N
115	20230711	150938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1408	-28	5	-1.95	239478070	170844	80.95	1436	1497	1305	1866	1006	1436	1401.73	0.83	0	-27391	1528	1482	1454	1408	1380	1505	1431	115	430	500	940	1	1	23009580	324	-2.82	4.18	12	0.74	-500.00	337.00	2465	20220726	-42.88	1030	20221012	36.70	2075	-32.14	20230530	1151	22.33	20230316	2465	-42.88	20220726	1030	36.70	20221012	0.00	N	290660	500	115 억	191139	N	N	N	N
116	20230711	140931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1400	-36	5	-2.51	131120461	92607	43.88	1436	1497	1397	1866	1006	1436	1415.87	0.83	0	-27219	1528	1482	1454	1408	1380	1505	1431	115	430	500	940	1	1	23009580	322	-2.80	4.15	12	0.40	-500.00	337.00	2465	20220726	-43.20	1030	20221012	35.92	2075	-32.53	20230530	1151	21.63	20230316	2465	-43.20	20220726	1030	35.92	20221012	0.00	N	290660	500	115 억	191139	N	N	N	N
117	20230711	130922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1398	-38	5	-2.65	115943894	81775	38.75	1436	1497	1397	1866	1006	1436	1417.83	0.83	0	-25247	1528	1482	1454	1408	1380	1505	1431	115	430	500	940	1	1	23009580	322	-2.80	4.15	12	0.36	-500.00	337.00	2465	20220726	-43.29	1030	20221012	35.73	2075	-32.63	20230530	1151	21.46	20230316	2465	-43.29	20220726	1030	35.73	20221012	0.00	N	290660	500	115 억	191139	N	N	N	N
118	20230711	120943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1404	-32	5	-2.23	98192807	69097	32.74	1436	1497	1401	1866	1006	1436	1421.08	0.83	0	-22143	1528	1482	1454	1408	1380	1505	1431	115	430	500	940	1	1	23009580	323	-2.81	4.17	12	0.30	-500.00	337.00	2465	20220726	-43.04	1030	20221012	36.31	2075	-32.34	20230530	1151	21.98	20230316	2465	-43.04	20220726	1030	36.31	20221012	0.00	N	290660	500	115 억	191139	N	N	N	N
119	20230711	110948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1407	-29	5	-2.02	75156988	52698	24.97	1436	1497	1405	1866	1006	1436	1426.17	0.83	0	-19117	1528	1482	1454	1408	1380	1505	1431	115	430	500	940	1	1	23009580	324	-2.81	4.18	12	0.23	-500.00	337.00	2465	20220726	-42.92	1030	20221012	36.60	2075	-32.19	20230530	1151	22.24	20230316	2465	-42.92	20220726	1030	36.60	20221012	0.00	N	290660	500	115 억	191139	N	N	N	N
120	20230711	100945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1426	-10	5	-0.70	60077149	42043	19.92	1436	1497	1405	1866	1006	1436	1428.94	0.83	0	-16631	1528	1482	1454	1408	1380	1505	1431	115	430	500	940	1	1	23009580	328	-2.85	4.23	12	0.18	-500.00	337.00	2465	20220726	-42.15	1030	20221012	38.45	2075	-31.28	20230530	1151	23.89	20230316	2465	-42.15	20220726	1030	38.45	20221012	0.00	N	290660	500	115 억	191139	N	N	N	N
121	20230711	090941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1428	-8	5	-0.56	27526490	19165	9.08	1436	1497	1427	1866	1006	1436	1436.29	0.83	0	-8640	1528	1482	1454	1408	1380	1505	1431	115	430	500	940	1	1	23009580	329	-2.86	4.24	12	0.08	-500.00	337.00	2465	20220726	-42.07	1030	20221012	38.64	2075	-31.18	20230530	1151	24.07	20230316	2465	-42.07	20220726	1030	38.64	20221012	0.00	N	290660	500	115 억	191139	N	N	N	N
122	20230710	160934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1436	4	2	0.28	305952414	210577	136.98	1426	1500	1426	1861	1003	1432	1453.10	0.97	0	-31346	1478	1454	1418	1394	1358	1467	1407	115	429	500	940	1	1	23009580	330	-2.87	4.26	12	0.92	-500.00	337.00	2465	20220726	-41.74	1030	20221012	39.42	2075	-30.80	20230530	1151	24.76	20230316	2465	-41.74	20220726	1030	39.42	20221012	0.00	N	290660	500	115 억	222484	N	N	N	N
123	20230710	150937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1432	0	3	0.00	294810099	202799	131.92	1426	1500	1426	1861	1003	1432	1453.71	0.97	0	-30128	1478	1454	1418	1394	1358	1467	1407	115	429	500	940	1	1	23009580	329	-2.86	4.25	12	0.88	-500.00	337.00	2465	20220726	-41.91	1030	20221012	39.03	2075	-30.99	20230530	1151	24.41	20230316	2465	-41.91	20220726	1030	39.03	20221012	0.00	N	290660	500	115 억	222484	N	N	N	N
124	20230710	140927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1452	20	2	1.40	246704009	169401	110.19	1426	1500	1426	1861	1003	1432	1456.33	0.97	0	-18223	1478	1454	1418	1394	1358	1467	1407	115	429	500	940	1	1	23009580	334	-2.90	4.31	12	0.74	-500.00	337.00	2465	20220726	-41.10	1030	20221012	40.97	2075	-30.02	20230530	1151	26.15	20230316	2465	-41.10	20220726	1030	40.97	20221012	0.00	N	290660	500	115 억	222484	N	N	N	N
125	20230710	130915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1447	15	2	1.05	214003892	146812	95.50	1426	1500	1426	1861	1003	1432	1457.67	0.97	0	-18322	1478	1454	1418	1394	1358	1467	1407	115	429	500	940	1	1	23009580	333	-2.89	4.29	12	0.64	-500.00	337.00	2465	20220726	-41.30	1030	20221012	40.49	2075	-30.27	20230530	1151	25.72	20230316	2465	-41.30	20220726	1030	40.49	20221012	0.00	N	290660	500	115 억	222484	N	N	N	N
126	20230710	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1437	5	2	0.35	201778034	138340	89.99	1426	1500	1426	1861	1003	1432	1458.57	0.97	0	-19225	1478	1454	1418	1394	1358	1467	1407	115	429	500	940	1	1	23009580	331	-2.87	4.26	12	0.60	-500.00	337.00	2465	20220726	-41.70	1030	20221012	39.51	2075	-30.75	20230530	1151	24.85	20230316	2465	-41.70	20220726	1030	39.51	20221012	0.00	N	290660	500	115 억	222484	N	N	N	N
127	20230710	110938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1428	-4	5	-0.28	181809863	124396	80.92	1426	1500	1426	1861	1003	1432	1461.54	0.97	0	-22954	1478	1454	1418	1394	1358	1467	1407	115	429	500	940	1	1	23009580	329	-2.86	4.24	12	0.54	-500.00	337.00	2465	20220726	-42.07	1030	20221012	38.64	2075	-31.18	20230530	1151	24.07	20230316	2465	-42.07	20220726	1030	38.64	20221012	0.00	N	290660	500	115 억	222484	N	N	N	N
128	20230710	100939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1468	36	2	2.51	130839146	89222	58.04	1426	1500	1426	1861	1003	1432	1466.44	0.97	0	-11651	1478	1454	1418	1394	1358	1467	1407	115	429	500	940	1	1	23009580	338	-2.94	4.36	12	0.39	-500.00	337.00	2465	20220726	-40.45	1030	20221012	42.52	2075	-29.25	20230530	1151	27.54	20230316	2465	-40.45	20220726	1030	42.52	20221012	0.00	N	290660	500	115 억	222484	N	N	N	N
129	20230710	090930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1432	0	3	0.00	16930498	11844	7.70	1426	1432	1426	1861	1003	1432	1429.46	0.97	0	876	1478	1454	1418	1394	1358	1467	1407	115	429	500	940	1	1	23009580	329	-2.86	4.25	12	0.05	-500.00	337.00	2465	20220726	-41.91	1030	20221012	39.03	2075	-30.99	20230530	1151	24.41	20230316	2465	-41.91	20220726	1030	39.03	20221012	0.00	N	290660	500	115 억	222484	N	N	N	N
130	20230707	160927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1432	1	2	0.07	215787475	152971	57.07	1431	1442	1382	1860	1002	1431	1410.64	0.97	0	53	1531	1481	1450	1400	1369	1465	1384	115	429	500	940	1	1	23009580	329	-2.86	4.25	12	0.66	-500.00	337.00	2465	20220726	-41.91	1030	20221012	39.03	2075	-30.99	20230530	1151	24.41	20230316	2465	-41.91	20220726	1030	39.03	20221012	0.00	N	290660	500	115 억	222431	N	N	N	N
131	20230707	150927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1432	1	2	0.07	200864431	142548	53.19	1431	1442	1382	1860	1002	1431	1409.10	0.97	0	3431	1531	1481	1450	1400	1369	1465	1384	115	429	500	940	1	1	23009580	329	-2.86	4.25	12	0.62	-500.00	337.00	2465	20220726	-41.91	1030	20221012	39.03	2075	-30.99	20230530	1151	24.41	20230316	2465	-41.91	20220726	1030	39.03	20221012	0.00	N	290660	500	115 억	222431	N	N	N	N
132	20230707	140944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1416	-15	5	-1.05	177152013	125835	46.95	1431	1442	1382	1860	1002	1431	1407.81	0.97	0	8406	1531	1481	1450	1400	1369	1465	1384	115	429	500	940	1	1	23009580	326	-2.83	4.20	12	0.55	-500.00	337.00	2465	20220726	-42.56	1030	20221012	37.48	2075	-31.76	20230530	1151	23.02	20230316	2465	-42.56	20220726	1030	37.48	20221012	0.00	N	290660	500	115 억	222431	N	N	N	N
133	20230707	130931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1429	-2	5	-0.14	145568577	103778	38.72	1431	1438	1382	1860	1002	1431	1402.69	0.97	0	18378	1531	1481	1450	1400	1369	1465	1384	115	429	500	940	1	1	23009580	329	-2.86	4.24	12	0.45	-500.00	337.00	2465	20220726	-42.03	1030	20221012	38.74	2075	-31.13	20230530	1151	24.15	20230316	2465	-42.03	20220726	1030	38.74	20221012	0.00	N	290660	500	115 억	222431	N	N	N	N
134	20230707	120936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1419	-12	5	-0.84	134132323	95779	35.74	1431	1431	1382	1860	1002	1431	1400.44	0.97	0	21218	1531	1481	1450	1400	1369	1465	1384	115	429	500	940	1	1	23009580	327	-2.84	4.21	12	0.42	-500.00	337.00	2465	20220726	-42.43	1030	20221012	37.77	2075	-31.61	20230530	1151	23.28	20230316	2465	-42.43	20220726	1030	37.77	20221012	0.00	N	290660	500	115 억	222431	N	N	N	N
135	20230707	110942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1401	-30	5	-2.10	116990540	83670	31.22	1431	1431	1382	1860	1002	1431	1398.24	0.97	0	13822	1531	1481	1450	1400	1369	1465	1384	115	429	500	940	1	1	23009580	322	-2.80	4.16	12	0.36	-500.00	337.00	2465	20220726	-43.16	1030	20221012	36.02	2075	-32.48	20230530	1151	21.72	20230316	2465	-43.16	20220726	1030	36.02	20221012	0.00	N	290660	500	115 억	222431	N	N	N	N
136	20230707	100927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1406	-25	5	-1.75	96519772	69088	25.78	1431	1431	1382	1860	1002	1431	1397.06	0.97	0	17470	1531	1481	1450	1400	1369	1465	1384	115	429	500	940	1	1	23009580	324	-2.81	4.17	12	0.30	-500.00	337.00	2465	20220726	-42.96	1030	20221012	36.50	2075	-32.24	20230530	1151	22.15	20230316	2465	-42.96	20220726	1030	36.50	20221012	0.00	N	290660	500	115 억	222431	N	N	N	N
137	20230707	090928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1405	-26	5	-1.82	30359783	21658	8.08	1431	1431	1386	1860	1002	1431	1401.78	0.97	0	6553	1531	1481	1450	1400	1369	1465	1384	115	429	500	940	1	1	23009580	323	-2.81	4.17	12	0.09	-500.00	337.00	2465	20220726	-43.00	1030	20221012	36.41	2075	-32.29	20230530	1151	22.07	20230316	2465	-43.00	20220726	1030	36.41	20221012	0.00	N	290660	500	115 억	222431	N	N	N	N
138	20230706	160928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1431	-60	5	-4.02	387013925	268021	109.47	1492	1500	1419	1938	1044	1491	1443.97	1.01	0	-10247	1598	1544	1510	1456	1422	1527	1439	115	447	500	980	1	1	23009580	329	-2.86	4.25	12	1.16	-500.00	337.00	2465	20220726	-41.95	1030	20221012	38.93	2075	-31.04	20230530	1151	24.33	20230316	2465	-41.95	20220726	1030	38.93	20221012	0.01	N	290660	500	115 억	232153	N	N	N	N
139	20230706	150928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1424	-67	5	-4.49	359572054	248786	101.61	1492	1500	1419	1938	1044	1491	1445.31	1.01	0	-8323	1598	1544	1510	1456	1422	1527	1439	115	447	500	980	1	1	23009580	328	-2.85	4.23	12	1.08	-500.00	337.00	2465	20220726	-42.23	1030	20221012	38.25	2075	-31.37	20230530	1151	23.72	20230316	2465	-42.23	20220726	1030	38.25	20221012	0.01	N	290660	500	115 억	232153	N	N	N	N
140	20230706	140929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1446	-45	5	-3.02	292925973	202164	82.57	1492	1500	1419	1938	1044	1491	1448.95	1.01	0	-13799	1598	1544	1510	1456	1422	1527	1439	115	447	500	980	1	1	23009580	333	-2.89	4.29	12	0.88	-500.00	337.00	2465	20220726	-41.34	1030	20221012	40.39	2075	-30.31	20230530	1151	25.63	20230316	2465	-41.34	20220726	1030	40.39	20221012	0.01	N	290660	500	115 억	232153	N	N	N	N
141	20230706	130926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1436	-55	5	-3.69	235569843	161992	66.16	1492	1500	1435	1938	1044	1491	1454.21	1.01	0	-18404	1598	1544	1510	1456	1422	1527	1439	115	447	500	980	1	1	23009580	330	-2.87	4.26	12	0.70	-500.00	337.00	2465	20220726	-41.74	1030	20221012	39.42	2075	-30.80	20230530	1151	24.76	20230316	2465	-41.74	20220726	1030	39.42	20221012	0.01	N	290660	500	115 억	232153	N	N	N	N
142	20230706	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1451	-40	5	-2.68	206833327	142074	58.03	1492	1500	1440	1938	1044	1491	1455.81	1.01	0	-9339	1598	1544	1510	1456	1422	1527	1439	115	447	500	980	1	1	23009580	334	-2.90	4.31	12	0.62	-500.00	337.00	2465	20220726	-41.14	1030	20221012	40.87	2075	-30.07	20230530	1151	26.06	20230316	2465	-41.14	20220726	1030	40.87	20221012	0.01	N	290660	500	115 억	232153	N	N	N	N
143	20230706	110934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1450	-41	5	-2.75	151802371	103993	42.47	1492	1500	1444	1938	1044	1491	1459.74	1.01	0	-6470	1598	1544	1510	1456	1422	1527	1439	115	447	500	980	1	1	23009580	334	-2.90	4.30	12	0.45	-500.00	337.00	2465	20220726	-41.18	1030	20221012	40.78	2075	-30.12	20230530	1151	25.98	20230316	2465	-41.18	20220726	1030	40.78	20221012	0.01	N	290660	500	115 억	232153	N	N	N	N
144	20230706	100928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1464	-27	5	-1.81	93171466	63637	25.99	1492	1500	1454	1938	1044	1491	1464.11	1.01	0	-4888	1598	1544	1510	1456	1422	1527	1439	115	447	500	980	1	1	23009580	337	-2.93	4.34	12	0.28	-500.00	337.00	2465	20220726	-40.61	1030	20221012	42.14	2075	-29.45	20230530	1151	27.19	20230316	2465	-40.61	20220726	1030	42.14	20221012	0.01	N	290660	500	115 억	232153	N	N	N	N
145	20230706	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1460	-31	5	-2.08	38526609	26173	10.69	1492	1500	1458	1938	1044	1491	1472.00	1.01	0	-7724	1598	1544	1510	1456	1422	1527	1439	115	447	500	980	1	1	23009580	336	-2.92	4.33	12	0.11	-500.00	337.00	2465	20220726	-40.77	1030	20221012	41.75	2075	-29.64	20230530	1151	26.85	20230316	2465	-40.77	20220726	1030	41.75	20221012	0.01	N	290660	500	115 억	232153	N	N	N	N
146	20230705	160923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1491	-29	5	-1.91	367169571	244158	69.22	1511	1564	1476	1976	1064	1520	1503.85	1.18	0	-35168	1602	1561	1508	1467	1414	1534	1440	115	456	500	1000	1	1	23009580	343	-2.98	4.42	12	1.06	-500.00	337.00	2465	20220726	-39.51	1030	20221012	44.76	2075	-28.14	20230530	1151	29.54	20230316	2465	-39.51	20220726	1030	44.76	20221012	0.01	N	290660	500	115 억	271898	N	N	N	N
147	20230705	150919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1488	-32	5	-2.11	354128694	235399	66.74	1511	1564	1476	1976	1064	1520	1504.38	1.18	0	-30836	1602	1561	1508	1467	1414	1534	1440	115	456	500	1000	1	1	23009580	342	-2.98	4.42	12	1.02	-500.00	337.00	2465	20220726	-39.63	1030	20221012	44.47	2075	-28.29	20230530	1151	29.28	20230316	2465	-39.63	20220726	1030	44.47	20221012	0.01	N	290660	500	115 억	271898	N	N	N	N
148	20230705	140909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1494	-26	5	-1.71	287104775	190201	53.93	1511	1564	1494	1976	1064	1520	1509.48	1.18	0	-25473	1602	1561	1508	1467	1414	1534	1440	115	456	500	1000	1	1	23009580	344	-2.99	4.43	12	0.83	-500.00	337.00	2465	20220726	-39.39	1030	20221012	45.05	2075	-28.00	20230530	1151	29.80	20230316	2465	-39.39	20220726	1030	45.05	20221012	0.01	N	290660	500	115 억	271898	N	N	N	N
149	20230705	130913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1509	-11	5	-0.72	197110240	130173	36.91	1511	1564	1497	1976	1064	1520	1514.22	1.18	0	-5712	1602	1561	1508	1467	1414	1534	1440	115	456	500	1000	1	1	23009580	347	-3.02	4.48	12	0.57	-500.00	337.00	2465	20220726	-38.78	1030	20221012	46.50	2075	-27.28	20230530	1151	31.10	20230316	2465	-38.78	20220726	1030	46.50	20221012	0.01	N	290660	500	115 억	271898	N	N	N	N
150	20230705	120911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1522	2	2	0.13	172503750	113892	32.29	1511	1564	1497	1976	1064	1520	1514.63	1.18	0	-5190	1602	1561	1508	1467	1414	1534	1440	115	456	500	1000	1	1	23009580	350	-3.04	4.52	12	0.49	-500.00	337.00	2465	20220726	-38.26	1030	20221012	47.77	2075	-26.65	20230530	1151	32.23	20230316	2465	-38.26	20220726	1030	47.77	20221012	0.01	N	290660	500	115 억	271898	N	N	N	N
151	20230705	110921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1514	-6	5	-0.39	102669299	68239	19.35	1511	1518	1497	1976	1064	1520	1504.55	1.18	0	-1024	1602	1561	1508	1467	1414	1534	1440	115	456	500	1000	1	1	23009580	348	-3.03	4.49	12	0.30	-500.00	337.00	2465	20220726	-38.58	1030	20221012	46.99	2075	-27.04	20230530	1151	31.54	20230316	2465	-38.58	20220726	1030	46.99	20221012	0.01	N	290660	500	115 억	271898	N	N	N	N
152	20230705	100912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1505	-15	5	-0.99	40849168	27095	7.68	1511	1518	1500	1976	1064	1520	1507.63	1.18	0	-2107	1602	1561	1508	1467	1414	1534	1440	115	456	500	1000	1	1	23009580	346	-3.01	4.47	12	0.12	-500.00	337.00	2465	20220726	-38.95	1030	20221012	46.12	2075	-27.47	20230530	1151	30.76	20230316	2465	-38.95	20220726	1030	46.12	20221012	0.01	N	290660	500	115 억	271898	N	N	N	N
153	20230705	090912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1518	-2	5	-0.13	8466694	5625	1.59	1511	1518	1500	1976	1064	1520	1505.19	1.18	0	-1084	1602	1561	1508	1467	1414	1534	1440	115	456	500	1000	1	1	23009580	349	-3.04	4.50	12	0.02	-500.00	337.00	2465	20220726	-38.42	1030	20221012	47.38	2075	-26.84	20230530	1151	31.89	20230316	2465	-38.42	20220726	1030	47.38	20221012	0.01	N	290660	500	115 억	271898	N	N	N	N
154	20230704	160908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1520	-29	5	-1.87	524552683	349601	106.51	1549	1549	1455	2010	1085	1549	1500.26	1.25	0	-14155	1620	1584	1550	1514	1480	1567	1497	115	462	500	1020	1	1	23009580	350	-3.04	4.51	12	1.52	-500.00	337.00	2465	20220726	-38.34	1030	20221012	47.57	2075	-26.75	20230530	1151	32.06	20230316	2465	-38.34	20220726	1030	47.57	20221012	0.01	N	290660	500	115 억	287042	N	N	N	N
155	20230704	150858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1514	-35	5	-2.26	506857754	337957	102.96	1549	1549	1455	2010	1085	1549	1499.77	1.25	0	-12732	1620	1584	1550	1514	1480	1567	1497	115	462	500	1020	1	1	23009580	348	-3.03	4.49	12	1.47	-500.00	337.00	2465	20220726	-38.58	1030	20221012	46.99	2075	-27.04	20230530	1151	31.54	20230316	2465	-38.58	20220726	1030	46.99	20221012	0.01	N	290660	500	115 억	287042	N	N	N	N
156	20230704	140903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1491	-58	5	-3.74	449107876	299628	91.28	1549	1549	1455	2010	1085	1549	1498.88	1.25	0	-15600	1620	1584	1550	1514	1480	1567	1497	115	462	500	1020	1	1	23009580	343	-2.98	4.42	12	1.30	-500.00	337.00	2465	20220726	-39.51	1030	20221012	44.76	2075	-28.14	20230530	1151	29.54	20230316	2465	-39.51	20220726	1030	44.76	20221012	0.01	N	290660	500	115 억	287042	N	N	N	N
157	20230704	130851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1485	-64	5	-4.13	439140488	292949	89.25	1549	1549	1455	2010	1085	1549	1499.03	1.25	0	-16206	1620	1584	1550	1514	1480	1567	1497	115	462	500	1020	1	1	23009580	342	-2.97	4.41	12	1.27	-500.00	337.00	2465	20220726	-39.76	1030	20221012	44.17	2075	-28.43	20230530	1151	29.02	20230316	2465	-39.76	20220726	1030	44.17	20221012	0.01	N	290660	500	115 억	287042	N	N	N	N
158	20230704	120902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1490	-59	5	-3.81	410789156	273850	83.43	1549	1549	1455	2010	1085	1549	1500.05	1.25	0	-17721	1620	1584	1550	1514	1480	1567	1497	115	462	500	1020	1	1	23009580	343	-2.98	4.42	12	1.19	-500.00	337.00	2465	20220726	-39.55	1030	20221012	44.66	2075	-28.19	20230530	1151	29.45	20230316	2465	-39.55	20220726	1030	44.66	20221012	0.01	N	290660	500	115 억	287042	N	N	N	N
159	20230704	110854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1486	-63	5	-4.07	338850615	225418	68.67	1549	1549	1455	2010	1085	1549	1503.21	1.25	0	-9178	1620	1584	1550	1514	1480	1567	1497	115	462	500	1020	1	1	23009580	342	-2.97	4.41	12	0.98	-500.00	337.00	2465	20220726	-39.72	1030	20221012	44.27	2075	-28.39	20230530	1151	29.11	20230316	2465	-39.72	20220726	1030	44.27	20221012	0.01	N	290660	500	115 억	287042	N	N	N	N
160	20230704	100851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1519	-30	5	-1.94	159195944	104547	31.85	1549	1549	1506	2010	1085	1549	1522.72	1.25	0	-11262	1620	1584	1550	1514	1480	1567	1497	115	462	500	1020	1	1	23009580	350	-3.04	4.51	12	0.45	-500.00	337.00	2465	20220726	-38.38	1030	20221012	47.48	2075	-26.80	20230530	1151	31.97	20230316	2465	-38.38	20220726	1030	47.48	20221012	0.01	N	290660	500	115 억	287042	N	N	N	N
161	20230704	090850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1524	-25	5	-1.61	33252254	21754	6.63	1549	1549	1506	2010	1085	1549	1528.56	1.25	0	392	1620	1584	1550	1514	1480	1567	1497	115	462	500	1020	1	1	23009580	351	-3.05	4.52	12	0.09	-500.00	337.00	2465	20220726	-38.17	1030	20221012	47.96	2075	-26.55	20230530	1151	32.41	20230316	2465	-38.17	20220726	1030	47.96	20221012	0.01	N	290660	500	115 억	287042	N	N	N	N
162	20230703	160843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1549	-6	5	-0.39	502333546	324861	71.00	1568	1586	1516	2020	1089	1555	1546.30	1.31	0	5945	1683	1619	1580	1516	1477	1599	1496	115	465	500	1020	1	1	23009580	356	-3.10	4.60	12	1.41	-500.00	337.00	2465	20220726	-37.16	1030	20221012	50.39	2075	-25.35	20230530	1151	34.58	20230316	2465	-37.16	20220726	1030	50.39	20221012	0.03	N	290660	500	115 억	301387	N	N	N	N
163	20230703	150851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1549	-6	5	-0.39	484361820	313250	68.46	1568	1586	1516	2020	1089	1555	1546.25	1.31	0	5198	1683	1619	1580	1516	1477	1599	1496	115	465	500	1020	1	1	23009580	356	-3.10	4.60	12	1.36	-500.00	337.00	2465	20220726	-37.16	1030	20221012	50.39	2075	-25.35	20230530	1151	34.58	20230316	2465	-37.16	20220726	1030	50.39	20221012	0.03	N	290660	500	115 억	301387	N	N	N	N
164	20230703	140849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1540	-15	5	-0.96	368751594	238146	52.05	1568	1586	1516	2020	1089	1555	1548.43	1.31	0	885	1683	1619	1580	1516	1477	1599	1496	115	465	500	1020	1	1	23009580	354	-3.08	4.57	12	1.03	-500.00	337.00	2465	20220726	-37.53	1030	20221012	49.51	2075	-25.78	20230530	1151	33.80	20230316	2465	-37.53	20220726	1030	49.51	20221012	0.03	N	290660	500	115 억	301387	N	N	N	N
165	20230703	130844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1549	-6	5	-0.39	311666235	201144	43.96	1568	1586	1516	2020	1089	1555	1549.47	1.31	0	7567	1683	1619	1580	1516	1477	1599	1496	115	465	500	1020	1	1	23009580	356	-3.10	4.60	12	0.87	-500.00	337.00	2465	20220726	-37.16	1030	20221012	50.39	2075	-25.35	20230530	1151	34.58	20230316	2465	-37.16	20220726	1030	50.39	20221012	0.03	N	290660	500	115 억	301387	N	N	N	N
166	20230703	120852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1542	-13	5	-0.84	295189300	190480	41.63	1568	1586	1516	2020	1089	1555	1549.71	1.31	0	3747	1683	1619	1580	1516	1477	1599	1496	115	465	500	1020	1	1	23009580	355	-3.08	4.58	12	0.83	-500.00	337.00	2465	20220726	-37.44	1030	20221012	49.71	2075	-25.69	20230530	1151	33.97	20230316	2465	-37.44	20220726	1030	49.71	20221012	0.03	N	290660	500	115 억	301387	N	N	N	N
167	20230703	110844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1550	-5	5	-0.32	253365042	163360	35.70	1568	1586	1516	2020	1089	1555	1550.96	1.31	0	5020	1683	1619	1580	1516	1477	1599	1496	115	465	500	1020	1	1	23009580	357	-3.10	4.60	12	0.71	-500.00	337.00	2465	20220726	-37.12	1030	20221012	50.49	2075	-25.30	20230530	1151	34.67	20230316	2465	-37.12	20220726	1030	50.49	20221012	0.03	N	290660	500	115 억	301387	N	N	N	N
168	20230703	100832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1563	8	2	0.51	103422239	65976	14.42	1568	1586	1531	2020	1089	1555	1567.57	1.31	0	7312	1683	1619	1580	1516	1477	1599	1496	115	465	500	1020	1	1	23009580	360	-3.13	4.64	12	0.29	-500.00	337.00	2465	20220726	-36.59	1030	20221012	51.75	2075	-24.67	20230530	1151	35.79	20230316	2465	-36.59	20220726	1030	51.75	20221012	0.03	N	290660	500	115 억	301387	N	N	N	N
169	20230703	090842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1573	18	2	1.16	41698256	26737	5.84	1568	1580	1531	2020	1089	1555	1559.57	1.31	0	9719	1683	1619	1580	1516	1477	1599	1496	115	465	500	1020	1	1	23009580	362	-3.15	4.67	12	0.12	-500.00	337.00	2465	20220726	-36.19	1030	20221012	52.72	2075	-24.19	20230530	1151	36.66	20230316	2465	-36.19	20220726	1030	52.72	20221012	0.03	N	290660	500	115 억	301387	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History