KissMeData/119610/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34500	-750	5	-2.13	1305574800	37616	99.02	35250	35250	34400	45800	24700	35250	34708.06	5.43	0	-5226	36083	35666	34983	34566	33883	35325	34225	66	10550	500	26790	50	1	13216478	4560	18.85	2.20	12	0.28	1830.00	15649.00	38850	20230518	-11.20	23700	20220930	45.57	38850	-11.20	20230518	27750	24.32	20230106	38850	-11.20	20230518	23700	45.57	20220930	1.29	N	119610	500	66 억	717380	N	N	18	N	N
3	20230731	150808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	-700	5	-1.99	1246634600	35910	94.53	35250	35250	34400	45800	24700	35250	34715.53	5.43	0	-5177	36083	35666	34983	34566	33883	35325	34225	66	10550	500	26790	50	1	13216478	4566	18.88	2.21	12	0.27	1830.00	15649.00	38850	20230518	-11.07	23700	20220930	45.78	38850	-11.07	20230518	27750	24.50	20230106	38850	-11.07	20230518	23700	45.78	20220930	1.29	N	119610	500	66 억	717380	N	N	0	N	N
4	20230731	140812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34650	-600	5	-1.70	969838250	27903	73.45	35250	35250	34450	45800	24700	35250	34757.49	5.43	0	-3736	36083	35666	34983	34566	33883	35325	34225	66	10550	500	26790	50	1	13216478	4580	18.93	2.21	12	0.21	1830.00	15649.00	38850	20230518	-10.81	23700	20220930	46.20	38850	-10.81	20230518	27750	24.86	20230106	38850	-10.81	20230518	23700	46.20	20220930	1.29	N	119610	500	66 억	717380	N	N	0	N	N
5	20230731	130812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34500	-750	5	-2.13	814128800	23394	61.58	35250	35250	34450	45800	24700	35250	34800.75	5.43	0	-3218	36083	35666	34983	34566	33883	35325	34225	66	10550	500	26790	50	1	13216478	4560	18.85	2.20	12	0.18	1830.00	15649.00	38850	20230518	-11.20	23700	20220930	45.57	38850	-11.20	20230518	27750	24.32	20230106	38850	-11.20	20230518	23700	45.57	20220930	1.29	N	119610	500	66 억	717380	N	N	0	N	N
6	20230731	120819	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	-700	5	-1.99	663065300	19021	50.07	35250	35250	34500	45800	24700	35250	34859.64	5.43	0	-1869	36083	35666	34983	34566	33883	35325	34225	66	10550	500	26790	50	1	13216478	4566	18.88	2.21	12	0.14	1830.00	15649.00	38850	20230518	-11.07	23700	20220930	45.78	38850	-11.07	20230518	27750	24.50	20230106	38850	-11.07	20230518	23700	45.78	20220930	1.29	N	119610	500	66 억	717380	N	N	0	N	N
7	20230731	110821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34950	-300	5	-0.85	427257300	12226	32.18	35250	35250	34600	45800	24700	35250	34946.61	5.43	0	-971	36083	35666	34983	34566	33883	35325	34225	66	10550	500	26790	50	1	13216478	4619	19.10	2.23	12	0.09	1830.00	15649.00	38850	20230518	-10.04	23700	20220930	47.47	38850	-10.04	20230518	27750	25.95	20230106	38850	-10.04	20230518	23700	47.47	20220930	1.29	N	119610	500	66 억	717380	N	N	0	N	N
8	20230731	100817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34950	-300	5	-0.85	241493650	6917	18.21	35250	35250	34600	45800	24700	35250	34913.06	5.43	0	-842	36083	35666	34983	34566	33883	35325	34225	66	10550	500	26790	50	1	13216478	4619	19.10	2.23	12	0.05	1830.00	15649.00	38850	20230518	-10.04	23700	20220930	47.47	38850	-10.04	20230518	27750	25.95	20230106	38850	-10.04	20230518	23700	47.47	20220930	1.29	N	119610	500	66 억	717380	N	N	0	N	N
9	20230731	090809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	-50	5	-0.14	19307000	548	1.44	35250	35250	35200	45800	24700	35250	35231.75	5.43	0	-255	36083	35666	34983	34566	33883	35325	34225	66	10550	500	26790	50	1	13216478	4652	19.23	2.25	12	0.00	1830.00	15649.00	38850	20230518	-9.40	23700	20220930	48.52	38850	-9.40	20230518	27750	26.85	20230106	38850	-9.40	20230518	23700	48.52	20220930	1.29	N	119610	500	66 억	717380	N	N	0	N	N
10	20230728	160811	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	50	2	0.14	1328231350	37988	47.70	35400	35400	34300	45750	24650	35200	34964.41	5.43	0	-732	37166	36182	34966	33982	32766	36675	34475	66	10550	500	26750	50	1	13216478	4659	19.26	2.25	12	0.29	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	1.32	N	119610	500	66 억	717760	N	N	0	N	N
11	20230728	150810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	100	2	0.28	1185307250	33935	42.61	35400	35400	34300	45750	24650	35200	34928.72	5.43	0	-745	37166	36182	34966	33982	32766	36675	34475	66	10550	500	26750	50	1	13216478	4665	19.29	2.26	12	0.26	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	1.32	N	119610	500	66 억	717760	N	N	0	N	N
12	20230728	140807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	50	2	0.14	998084300	28622	35.94	35400	35400	34300	45750	24650	35200	34871.18	5.43	0	548	37166	36182	34966	33982	32766	36675	34475	66	10550	500	26750	50	1	13216478	4659	19.26	2.25	12	0.22	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	1.32	N	119610	500	66 억	717760	N	N	0	N	N
13	20230728	130811	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	100	2	0.28	879225650	25253	31.71	35400	35400	34300	45750	24650	35200	34816.62	5.43	0	549	37166	36182	34966	33982	32766	36675	34475	66	10550	500	26750	50	1	13216478	4665	19.29	2.26	12	0.19	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	1.32	N	119610	500	66 억	717760	N	N	0	N	N
14	20230728	120808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	100	2	0.28	750342400	21603	27.13	35400	35400	34300	45750	24650	35200	34733.16	5.43	0	464	37166	36182	34966	33982	32766	36675	34475	66	10550	500	26750	50	1	13216478	4665	19.29	2.26	12	0.16	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	1.32	N	119610	500	66 억	717760	N	N	0	N	N
15	20230728	110815	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34850	-350	5	-0.99	545930250	15776	19.81	35400	35400	34300	45750	24650	35200	34604.96	5.43	0	-764	37166	36182	34966	33982	32766	36675	34475	66	10550	500	26750	50	1	13216478	4606	19.04	2.23	12	0.12	1830.00	15649.00	38850	20230518	-10.30	23700	20220930	47.05	38850	-10.30	20230518	27750	25.59	20230106	38850	-10.30	20230518	23700	47.05	20220930	1.32	N	119610	500	66 억	717760	N	N	0	N	N
16	20230728	100805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34400	-800	5	-2.27	468774150	13552	17.02	35400	35400	34300	45750	24650	35200	34590.59	5.43	0	-1557	37166	36182	34966	33982	32766	36675	34475	66	10550	500	26750	50	1	13216478	4546	18.80	2.20	12	0.10	1830.00	15649.00	38850	20230518	-11.45	23700	20220930	45.15	38850	-11.45	20230518	27750	23.96	20230106	38850	-11.45	20230518	23700	45.15	20220930	1.32	N	119610	500	66 억	717760	N	N	0	N	N
17	20230728	090813	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	-500	5	-1.42	61561250	1763	2.21	35400	35400	34650	45750	24650	35200	34917.82	5.43	0	73	37166	36182	34966	33982	32766	36675	34475	66	10550	500	26750	50	1	13216478	4586	18.96	2.22	12	0.01	1830.00	15649.00	38850	20230518	-10.68	23700	20220930	46.41	38850	-10.68	20230518	27750	25.05	20230106	38850	-10.68	20230518	23700	46.41	20220930	1.32	N	119610	500	66 억	717760	N	N	0	N	N
18	20230727	160806	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	1400	2	4.14	2803590550	79586	85.05	34550	35950	33750	43900	23700	33800	35227.18	5.40	-7206	3582	35933	34866	34083	33016	32233	34475	32625	66	10100	500	25680	50	1	13216478	4652	19.23	2.25	12	0.60	1830.00	15649.00	38850	20230518	-9.40	23700	20220930	48.52	38850	-9.40	20230518	27750	26.85	20230106	38850	-9.40	20230518	23700	48.52	20220930	1.31	N	119610	500	66 억	713597	N	N	2	N	N
19	20230727	150808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34850	1050	2	3.11	2733977800	77597	82.92	34550	35950	33750	43900	23700	33800	35233.03	5.40	-7206	3896	35933	34866	34083	33016	32233	34475	32625	66	10100	500	25680	50	1	13216478	4606	19.04	2.23	12	0.59	1830.00	15649.00	38850	20230518	-10.30	23700	20220930	47.05	38850	-10.30	20230518	27750	25.59	20230106	38850	-10.30	20230518	23700	47.05	20220930	1.31	N	119610	500	66 억	713597	N	N	2	N	N
20	20230727	140803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35100	1300	2	3.85	2513114600	71289	76.18	34550	35950	33750	43900	23700	33800	35252.49	5.40	-7206	4761	35933	34866	34083	33016	32233	34475	32625	66	10100	500	25680	50	1	13216478	4639	19.18	2.24	12	0.54	1830.00	15649.00	38850	20230518	-9.65	23700	20220930	48.10	38850	-9.65	20230518	27750	26.49	20230106	38850	-9.65	20230518	23700	48.10	20220930	1.31	N	119610	500	66 억	713597	N	N	2	N	N
21	20230727	130804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	1500	2	4.44	2272721850	64447	68.87	34550	35950	33750	43900	23700	33800	35264.98	5.40	-7206	4895	35933	34866	34083	33016	32233	34475	32625	66	10100	500	25680	50	1	13216478	4665	19.29	2.26	12	0.49	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	1.31	N	119610	500	66 억	713597	N	N	2	N	N
22	20230727	120805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	1500	2	4.44	1994975550	56541	60.42	34550	35950	33750	43900	23700	33800	35283.70	5.40	-7206	3413	35933	34866	34083	33016	32233	34475	32625	66	10100	500	25680	50	1	13216478	4665	19.29	2.26	12	0.43	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	1.31	N	119610	500	66 억	713597	N	N	2	N	N
23	20230727	110807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	1850	2	5.47	1642602950	46583	49.78	34550	35950	33750	43900	23700	33800	35261.85	5.40	-7206	3616	35933	34866	34083	33016	32233	34475	32625	66	10100	500	25680	50	1	13216478	4712	19.48	2.28	12	0.35	1830.00	15649.00	38850	20230518	-8.24	23700	20220930	50.42	38850	-8.24	20230518	27750	28.47	20230106	38850	-8.24	20230518	23700	50.42	20220930	1.31	N	119610	500	66 억	713597	N	N	2	N	N
24	20230727	100805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	900	2	2.66	309002900	9042	9.66	34550	34750	33750	43900	23700	33800	34174.18	5.40	-7206	3135	35933	34866	34083	33016	32233	34475	32625	66	10100	500	25680	50	1	13216478	4586	18.96	2.22	12	0.07	1830.00	15649.00	38850	20230518	-10.68	23700	20220930	46.41	38850	-10.68	20230518	27750	25.05	20230106	38850	-10.68	20230518	23700	46.41	20220930	1.31	N	119610	500	66 억	713597	N	N	2	N	N
25	20230727	090802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	350	2	1.04	54333250	1583	1.69	34550	34550	34150	43900	23700	33800	34322.96	5.40	-7206	83	35933	34866	34083	33016	32233	34475	32625	66	10100	500	25680	50	1	13216478	4513	18.66	2.18	12	0.01	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	1.31	N	119610	500	66 억	713597	N	N	2	N	N
26	20230726	160801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	50	2	0.15	3206978900	93539	262.59	34500	35150	33300	43850	23650	33750	34285.32	5.45	0	-16468	34583	34166	33783	33366	32983	34375	33575	66	10100	500	25650	50	1	13216478	4467	18.47	2.16	12	0.71	1830.00	15649.00	38850	20230518	-13.00	23700	20220930	42.62	38850	-13.00	20230518	27750	21.80	20230106	38850	-13.00	20230518	23700	42.62	20220930	1.34	N	119610	500	66 억	720803	N	N	2	N	N
27	20230726	150806	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	0	3	0.00	3032760800	88398	248.16	34500	35150	33300	43850	23650	33750	34308.03	5.45	0	-15471	34583	34166	33783	33366	32983	34375	33575	66	10100	500	25650	50	1	13216478	4461	18.44	2.16	12	0.67	1830.00	15649.00	38850	20230518	-13.13	23700	20220930	42.41	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	23700	42.41	20220930	1.34	N	119610	500	66 억	720803	N	N	15	N	N
28	20230726	140800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	50	2	0.15	2600480300	75608	212.25	34500	35150	33300	43850	23650	33750	34394.25	5.45	0	-8491	34583	34166	33783	33366	32983	34375	33575	66	10100	500	25650	50	1	13216478	4467	18.47	2.16	12	0.57	1830.00	15649.00	38850	20230518	-13.00	23700	20220930	42.62	38850	-13.00	20230518	27750	21.80	20230106	38850	-13.00	20230518	23700	42.62	20220930	1.34	N	119610	500	66 억	720803	N	N	15	N	N
29	20230726	130759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34500	750	2	2.22	2074661900	60109	168.74	34500	35150	33900	43850	23650	33750	34515.00	5.45	0	-3671	34583	34166	33783	33366	32983	34375	33575	66	10100	500	25650	50	1	13216478	4560	18.85	2.20	12	0.45	1830.00	15649.00	38850	20230518	-11.20	23700	20220930	45.57	38850	-11.20	20230518	27750	24.32	20230106	38850	-11.20	20230518	23700	45.57	20220930	1.34	N	119610	500	66 억	720803	N	N	15	N	N
30	20230726	120801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34600	850	2	2.52	1810020700	52453	147.25	34500	35150	33900	43850	23650	33750	34507.48	5.45	0	-838	34583	34166	33783	33366	32983	34375	33575	66	10100	500	25650	50	1	13216478	4573	18.91	2.21	12	0.40	1830.00	15649.00	38850	20230518	-10.94	23700	20220930	45.99	38850	-10.94	20230518	27750	24.68	20230106	38850	-10.94	20230518	23700	45.99	20220930	1.34	N	119610	500	66 억	720803	N	N	15	N	N
31	20230726	110756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	600	2	1.78	1566153850	45367	127.36	34500	35150	33900	43850	23650	33750	34521.87	5.45	0	-1418	34583	34166	33783	33366	32983	34375	33575	66	10100	500	25650	50	1	13216478	4540	18.77	2.20	12	0.34	1830.00	15649.00	38850	20230518	-11.58	23700	20220930	44.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	23700	44.94	20220930	1.34	N	119610	500	66 억	720803	N	N	15	N	N
32	20230726	100803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	800	2	2.37	1142355550	33003	92.65	34500	35150	33950	43850	23650	33750	34613.69	5.45	0	-1257	34583	34166	33783	33366	32983	34375	33575	66	10100	500	25650	50	1	13216478	4566	18.88	2.21	12	0.25	1830.00	15649.00	38850	20230518	-11.07	23700	20220930	45.78	38850	-11.07	20230518	27750	24.50	20230106	38850	-11.07	20230518	23700	45.78	20220930	1.34	N	119610	500	66 억	720803	N	N	15	N	N
33	20230726	090757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34300	550	2	1.63	326266500	9442	26.51	34500	34750	34300	43850	23650	33750	34554.81	5.45	0	-1848	34583	34166	33783	33366	32983	34375	33575	66	10100	500	25650	50	1	13216478	4533	18.74	2.19	12	0.07	1830.00	15649.00	38850	20230518	-11.71	23700	20220930	44.73	38850	-11.71	20230518	27750	23.60	20230106	38850	-11.71	20230518	23700	44.73	20220930	1.34	N	119610	500	66 억	720803	N	N	15	N	N
34	20230725	160755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	0	3	0.00	1207828850	35618	34.36	33400	34200	33400	43850	23650	33750	33910.63	5.43	0	3003	35950	34850	34050	32950	32150	34450	32550	66	10100	500	25650	50	1	13216478	4461	18.44	2.16	12	0.27	1830.00	15649.00	38850	20230518	-13.13	23700	20220930	42.41	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	23700	42.41	20220930	1.41	N	119610	500	66 억	718047	N	N	15	N	N
35	20230725	150747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	150	2	0.44	1159905250	34200	33.00	33400	34200	33400	43850	23650	33750	33915.36	5.43	0	2627	35950	34850	34050	32950	32150	34450	32550	66	10100	500	25650	50	1	13216478	4480	18.52	2.17	12	0.26	1830.00	15649.00	38850	20230518	-12.74	23700	20220930	43.04	38850	-12.74	20230518	27750	22.16	20230106	38850	-12.74	20230518	23700	43.04	20220930	1.41	N	119610	500	66 억	718047	N	N	0	N	N
36	20230725	140747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	0	3	0.00	859843850	25372	24.48	33400	34200	33400	43850	23650	33750	33889.48	5.43	0	2562	35950	34850	34050	32950	32150	34450	32550	66	10100	500	25650	50	1	13216478	4461	18.44	2.16	12	0.19	1830.00	15649.00	38850	20230518	-13.13	23700	20220930	42.41	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	23700	42.41	20220930	1.41	N	119610	500	66 억	718047	N	N	0	N	N
37	20230725	130755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33850	100	2	0.30	625527750	18459	17.81	33400	34200	33400	43850	23650	33750	33887.41	5.43	0	-365	35950	34850	34050	32950	32150	34450	32550	66	10100	500	25650	50	1	13216478	4474	18.50	2.16	12	0.14	1830.00	15649.00	38850	20230518	-12.87	23700	20220930	42.83	38850	-12.87	20230518	27750	21.98	20230106	38850	-12.87	20230518	23700	42.83	20220930	1.41	N	119610	500	66 억	718047	N	N	0	N	N
38	20230725	120753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33850	100	2	0.30	498888900	14719	14.20	33400	34200	33400	43850	23650	33750	33894.21	5.43	0	-1348	35950	34850	34050	32950	32150	34450	32550	66	10100	500	25650	50	1	13216478	4474	18.50	2.16	12	0.11	1830.00	15649.00	38850	20230518	-12.87	23700	20220930	42.83	38850	-12.87	20230518	27750	21.98	20230106	38850	-12.87	20230518	23700	42.83	20220930	1.41	N	119610	500	66 억	718047	N	N	0	N	N
39	20230725	110752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	300	2	0.89	397970700	11740	11.33	33400	34200	33400	43850	23650	33750	33898.70	5.43	0	-971	35950	34850	34050	32950	32150	34450	32550	66	10100	500	25650	50	1	13216478	4500	18.61	2.18	12	0.09	1830.00	15649.00	38850	20230518	-12.36	23700	20220930	43.67	38850	-12.36	20230518	27750	22.70	20230106	38850	-12.36	20230518	23700	43.67	20220930	1.41	N	119610	500	66 억	718047	N	N	0	N	N
40	20230725	100751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	350	2	1.04	234528200	6937	6.69	33400	34100	33400	43850	23650	33750	33808.30	5.43	0	75	35950	34850	34050	32950	32150	34450	32550	66	10100	500	25650	50	1	13216478	4507	18.63	2.18	12	0.05	1830.00	15649.00	38850	20230518	-12.23	23700	20220930	43.88	38850	-12.23	20230518	27750	22.88	20230106	38850	-12.23	20230518	23700	43.88	20220930	1.41	N	119610	500	66 억	718047	N	N	0	N	N
41	20230725	090751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	150	2	0.44	62229800	1841	1.78	33400	33950	33400	43850	23650	33750	33802.17	5.43	0	-987	35950	34850	34050	32950	32150	34450	32550	66	10100	500	25650	50	1	13216478	4480	18.52	2.17	12	0.01	1830.00	15649.00	38850	20230518	-12.74	23700	20220930	43.04	38850	-12.74	20230518	27750	22.16	20230106	38850	-12.74	20230518	23700	43.04	20220930	1.41	N	119610	500	66 억	718047	N	N	0	N	N
42	20230724	160753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	-1250	5	-3.57	3521424150	103639	214.26	34650	35150	33250	45500	24500	35000	33977.80	5.40	0	989	35800	35400	34950	34550	34100	35175	34325	66	10500	500	26600	50	1	13216478	4461	18.44	2.16	12	0.78	1830.00	15649.00	38850	20230518	-13.13	23700	20220930	42.41	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	23700	42.41	20220930	1.46	N	119610	500	66 억	713905	N	N	6	N	N
43	20230724	150750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	-900	5	-2.57	3411440950	100396	207.56	34650	35150	33250	45500	24500	35000	33979.85	5.40	0	2405	35800	35400	34950	34550	34100	35175	34325	66	10500	500	26600	50	1	13216478	4507	18.63	2.18	12	0.76	1830.00	15649.00	38850	20230518	-12.23	23700	20220930	43.88	38850	-12.23	20230518	27750	22.88	20230106	38850	-12.23	20230518	23700	43.88	20220930	1.46	N	119610	500	66 억	713905	N	N	6	N	N
44	20230724	140748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	-1000	5	-2.86	2936193050	86389	178.60	34650	35150	33250	45500	24500	35000	33988.04	5.40	0	6064	35800	35400	34950	34550	34100	35175	34325	66	10500	500	26600	50	1	13216478	4494	18.58	2.17	12	0.65	1830.00	15649.00	38850	20230518	-12.48	23700	20220930	43.46	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	23700	43.46	20220930	1.46	N	119610	500	66 억	713905	N	N	6	N	N
45	20230724	130749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	-1600	5	-4.57	2366751400	69503	143.69	34650	35150	33300	45500	24500	35000	34052.51	5.40	0	5951	35800	35400	34950	34550	34100	35175	34325	66	10500	500	26600	50	1	13216478	4414	18.25	2.13	12	0.53	1830.00	15649.00	38850	20230518	-14.03	23700	20220930	40.93	38850	-14.03	20230518	27750	20.36	20230106	38850	-14.03	20230518	23700	40.93	20220930	1.46	N	119610	500	66 억	713905	N	N	6	N	N
46	20230724	120750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	-1550	5	-4.43	1993416250	58326	120.58	34650	35150	33400	45500	24500	35000	34177.15	5.40	0	3335	35800	35400	34950	34550	34100	35175	34325	66	10500	500	26600	50	1	13216478	4421	18.28	2.14	12	0.44	1830.00	15649.00	38850	20230518	-13.90	23700	20220930	41.14	38850	-13.90	20230518	27750	20.54	20230106	38850	-13.90	20230518	23700	41.14	20220930	1.46	N	119610	500	66 억	713905	N	N	6	N	N
47	20230724	110752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	-1250	5	-3.57	1655716750	48270	99.79	34650	35150	33650	45500	24500	35000	34301.15	5.40	0	2667	35800	35400	34950	34550	34100	35175	34325	66	10500	500	26600	50	1	13216478	4461	18.44	2.16	12	0.37	1830.00	15649.00	38850	20230518	-13.13	23700	20220930	42.41	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	23700	42.41	20220930	1.46	N	119610	500	66 억	713905	N	N	6	N	N
48	20230724	100744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	-850	5	-2.43	1039387300	30132	62.29	34650	35150	34050	45500	24500	35000	34494.47	5.40	0	707	35800	35400	34950	34550	34100	35175	34325	66	10500	500	26600	50	1	13216478	4513	18.66	2.18	12	0.23	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	1.46	N	119610	500	66 억	713905	N	N	6	N	N
49	20230724	090750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	-300	5	-0.86	249322000	7216	14.92	34650	34950	34100	45500	24500	35000	34551.27	5.40	0	-417	35800	35400	34950	34550	34100	35175	34325	66	10500	500	26600	50	1	13216478	4586	18.96	2.22	12	0.05	1830.00	15649.00	38850	20230518	-10.68	23700	20220930	46.41	38850	-10.68	20230518	27750	25.05	20230106	38850	-10.68	20230518	23700	46.41	20220930	1.46	N	119610	500	66 억	713905	N	N	6	N	N
50	20230721	160742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	150	2	0.43	1689779950	48353	97.91	35350	35350	34500	45300	24400	34850	34946.74	5.37	0	6610	35916	35382	35016	34482	34116	35200	34300	66	10450	500	26480	50	1	13216478	4626	19.13	2.24	12	0.37	1830.00	15649.00	38850	20230518	-9.91	23700	20220930	47.68	38850	-9.91	20230518	27750	26.13	20230106	38850	-9.91	20230518	23700	47.68	20220930	1.49	N	119610	500	66 억	709092	N	N	6	N	N
51	20230721	150744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34850	0	3	0.00	1654071350	47330	95.84	35350	35350	34500	45300	24400	34850	34947.63	5.37	0	6954	35916	35382	35016	34482	34116	35200	34300	66	10450	500	26480	50	1	13216478	4606	19.04	2.23	12	0.36	1830.00	15649.00	38850	20230518	-10.30	23700	20220930	47.05	38850	-10.30	20230518	27750	25.59	20230106	38850	-10.30	20230518	23700	47.05	20220930	1.49	N	119610	500	66 억	709092	N	N	0	N	N
52	20230721	140742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34900	50	2	0.14	1387641950	39686	80.36	35350	35350	34500	45300	24400	34850	34965.53	5.37	0	5384	35916	35382	35016	34482	34116	35200	34300	66	10450	500	26480	50	1	13216478	4613	19.07	2.23	12	0.30	1830.00	15649.00	38850	20230518	-10.17	23700	20220930	47.26	38850	-10.17	20230518	27750	25.77	20230106	38850	-10.17	20230518	23700	47.26	20220930	1.49	N	119610	500	66 억	709092	N	N	0	N	N
53	20230721	130744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34850	0	3	0.00	1057789000	30210	61.17	35350	35350	34500	45300	24400	34850	35014.53	5.37	0	4406	35916	35382	35016	34482	34116	35200	34300	66	10450	500	26480	50	1	13216478	4606	19.04	2.23	12	0.23	1830.00	15649.00	38850	20230518	-10.30	23700	20220930	47.05	38850	-10.30	20230518	27750	25.59	20230106	38850	-10.30	20230518	23700	47.05	20220930	1.49	N	119610	500	66 억	709092	N	N	0	N	N
54	20230721	120753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34800	-50	5	-0.14	817575350	23295	47.17	35350	35350	34500	45300	24400	34850	35096.60	5.37	0	4623	35916	35382	35016	34482	34116	35200	34300	66	10450	500	26480	50	1	13216478	4599	19.02	2.22	12	0.18	1830.00	15649.00	38850	20230518	-10.42	23700	20220930	46.84	38850	-10.42	20230518	27750	25.41	20230106	38850	-10.42	20230518	23700	46.84	20220930	1.49	N	119610	500	66 억	709092	N	N	0	N	N
55	20230721	110749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	150	2	0.43	678006750	19298	39.08	35350	35350	34500	45300	24400	34850	35133.52	5.37	0	5188	35916	35382	35016	34482	34116	35200	34300	66	10450	500	26480	50	1	13216478	4626	19.13	2.24	12	0.15	1830.00	15649.00	38850	20230518	-9.91	23700	20220930	47.68	38850	-9.91	20230518	27750	26.13	20230106	38850	-9.91	20230518	23700	47.68	20220930	1.49	N	119610	500	66 억	709092	N	N	0	N	N
56	20230721	100748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	150	2	0.43	472366200	13439	27.21	35350	35350	34500	45300	24400	34850	35148.91	5.37	0	5760	35916	35382	35016	34482	34116	35200	34300	66	10450	500	26480	50	1	13216478	4626	19.13	2.24	12	0.10	1830.00	15649.00	38850	20230518	-9.91	23700	20220930	47.68	38850	-9.91	20230518	27750	26.13	20230106	38850	-9.91	20230518	23700	47.68	20220930	1.49	N	119610	500	66 억	709092	N	N	0	N	N
57	20230721	090747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	150	2	0.43	37886650	1079	2.18	35350	35350	34950	45300	24400	34850	35112.74	5.37	0	330	35916	35382	35016	34482	34116	35200	34300	66	10450	500	26480	50	1	13216478	4626	19.13	2.24	12	0.01	1830.00	15649.00	38850	20230518	-9.91	23700	20220930	47.68	38850	-9.91	20230518	27750	26.13	20230106	38850	-9.91	20230518	23700	47.68	20220930	1.49	N	119610	500	66 억	709092	N	N	0	N	N
58	20230720	160740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34850	0	3	0.00	1724217300	49228	31.71	35000	35550	34650	45300	24400	34850	35025.14	5.35	0	2003	36483	35666	34883	34066	33283	35275	33675	66	10450	500	26480	50	1	13216478	4606	19.04	2.23	12	0.37	1830.00	15649.00	38850	20230518	-10.30	23700	20220930	47.05	38850	-10.30	20230518	27750	25.59	20230106	38850	-10.30	20230518	23700	47.05	20220930	1.42	N	119610	500	66 억	707215	N	N	46	N	N
59	20230720	150741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34900	50	2	0.14	1543513050	44043	28.37	35000	35550	34650	45300	24400	34850	35045.59	5.35	0	2156	36483	35666	34883	34066	33283	35275	33675	66	10450	500	26480	50	1	13216478	4613	19.07	2.23	12	0.33	1830.00	15649.00	38850	20230518	-10.17	23700	20220930	47.26	38850	-10.17	20230518	27750	25.77	20230106	38850	-10.17	20230518	23700	47.26	20220930	1.42	N	119610	500	66 억	707215	N	N	46	N	N
60	20230720	140739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34800	-50	5	-0.14	1157259200	32964	21.23	35000	35550	34650	45300	24400	34850	35106.76	5.35	0	1922	36483	35666	34883	34066	33283	35275	33675	66	10450	500	26480	50	1	13216478	4599	19.02	2.22	12	0.25	1830.00	15649.00	38850	20230518	-10.42	23700	20220930	46.84	38850	-10.42	20230518	27750	25.41	20230106	38850	-10.42	20230518	23700	46.84	20220930	1.42	N	119610	500	66 억	707215	N	N	46	N	N
61	20230720	130739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34950	100	2	0.29	970928950	27609	17.78	35000	35550	34850	45300	24400	34850	35167.12	5.35	0	1661	36483	35666	34883	34066	33283	35275	33675	66	10450	500	26480	50	1	13216478	4619	19.10	2.23	12	0.21	1830.00	15649.00	38850	20230518	-10.04	23700	20220930	47.47	38850	-10.04	20230518	27750	25.95	20230106	38850	-10.04	20230518	23700	47.47	20220930	1.42	N	119610	500	66 억	707215	N	N	46	N	N
62	20230720	120745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35100	250	2	0.72	760329550	21604	13.92	35000	35550	34850	45300	24400	34850	35193.92	5.35	0	1481	36483	35666	34883	34066	33283	35275	33675	66	10450	500	26480	50	1	13216478	4639	19.18	2.24	12	0.16	1830.00	15649.00	38850	20230518	-9.65	23700	20220930	48.10	38850	-9.65	20230518	27750	26.49	20230106	38850	-9.65	20230518	23700	48.10	20220930	1.42	N	119610	500	66 억	707215	N	N	46	N	N
63	20230720	110743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	400	2	1.15	638350300	18142	11.69	35000	35550	34850	45300	24400	34850	35186.32	5.35	0	1624	36483	35666	34883	34066	33283	35275	33675	66	10450	500	26480	50	1	13216478	4659	19.26	2.25	12	0.14	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	1.42	N	119610	500	66 억	707215	N	N	46	N	N
64	20230720	100735	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	150	2	0.43	437570250	12413	8.00	35000	35550	34850	45300	24400	34850	35250.97	5.35	0	208	36483	35666	34883	34066	33283	35275	33675	66	10450	500	26480	50	1	13216478	4626	19.13	2.24	12	0.09	1830.00	15649.00	38850	20230518	-9.91	23700	20220930	47.68	38850	-9.91	20230518	27750	26.13	20230106	38850	-9.91	20230518	23700	47.68	20220930	1.42	N	119610	500	66 억	707215	N	N	46	N	N
65	20230720	090736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	550	2	1.58	107533750	3059	1.97	35000	35400	34850	45300	24400	34850	35153.24	5.35	0	296	36483	35666	34883	34066	33283	35275	33675	66	10450	500	26480	50	1	13216478	4679	19.34	2.26	12	0.02	1830.00	15649.00	38850	20230518	-8.88	23700	20220930	49.37	38850	-8.88	20230518	27750	27.57	20230106	38850	-8.88	20230518	23700	49.37	20220930	1.42	N	119610	500	66 억	707215	N	N	46	N	N
66	20230719	160750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34850	350	2	1.01	5404767150	155234	126.83	35100	35700	34100	44850	24150	34500	34816.90	5.34	0	2196	36200	35350	33900	33050	31600	35775	33475	66	10350	500	26220	50	1	13216478	4606	19.04	2.23	12	1.17	1830.00	15649.00	38850	20230518	-10.30	23700	20220930	47.05	38850	-10.30	20230518	27750	25.59	20230106	38850	-10.30	20230518	23700	47.05	20220930	1.37	N	119610	500	66 억	705441	N	N	46	N	N
67	20230719	150750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	500	2	1.45	5273687650	151484	123.76	35100	35700	34100	44850	24150	34500	34813.50	5.34	0	2584	36200	35350	33900	33050	31600	35775	33475	66	10350	500	26220	50	1	13216478	4626	19.13	2.24	12	1.15	1830.00	15649.00	38850	20230518	-9.91	23700	20220930	47.68	38850	-9.91	20230518	27750	26.13	20230106	38850	-9.91	20230518	23700	47.68	20220930	1.37	N	119610	500	66 억	705441	N	N	20	N	N
68	20230719	140751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34800	300	2	0.87	4628677450	133019	108.68	35100	35700	34100	44850	24150	34500	34797.12	5.34	0	7003	36200	35350	33900	33050	31600	35775	33475	66	10350	500	26220	50	1	13216478	4599	19.02	2.22	12	1.01	1830.00	15649.00	38850	20230518	-10.42	23700	20220930	46.84	38850	-10.42	20230518	27750	25.41	20230106	38850	-10.42	20230518	23700	46.84	20220930	1.37	N	119610	500	66 억	705441	N	N	20	N	N
69	20230719	130743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34600	100	2	0.29	2703239300	78164	63.86	35100	35200	34100	44850	24150	34500	34584.20	5.34	0	6877	36200	35350	33900	33050	31600	35775	33475	66	10350	500	26220	50	1	13216478	4573	18.91	2.21	12	0.59	1830.00	15649.00	38850	20230518	-10.94	23700	20220930	45.99	38850	-10.94	20230518	27750	24.68	20230106	38850	-10.94	20230518	23700	45.99	20220930	1.37	N	119610	500	66 억	705441	N	N	20	N	N
70	20230719	120752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	-350	5	-1.01	2218822300	64106	52.38	35100	35200	34100	44850	24150	34500	34611.77	5.34	0	8668	36200	35350	33900	33050	31600	35775	33475	66	10350	500	26220	50	1	13216478	4513	18.66	2.18	12	0.49	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	1.37	N	119610	500	66 억	705441	N	N	20	N	N
71	20230719	110752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	-150	5	-0.43	1712681750	49293	40.27	35100	35200	34100	44850	24150	34500	34744.93	5.34	0	7967	36200	35350	33900	33050	31600	35775	33475	66	10350	500	26220	50	1	13216478	4540	18.77	2.20	12	0.37	1830.00	15649.00	38850	20230518	-11.58	23700	20220930	44.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	23700	44.94	20220930	1.37	N	119610	500	66 억	705441	N	N	20	N	N
72	20230719	100745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	200	2	0.58	1292796950	37146	30.35	35100	35200	34100	44850	24150	34500	34803.13	5.34	0	5720	36200	35350	33900	33050	31600	35775	33475	66	10350	500	26220	50	1	13216478	4586	18.96	2.22	12	0.28	1830.00	15649.00	38850	20230518	-10.68	23700	20220930	46.41	38850	-10.68	20230518	27750	25.05	20230106	38850	-10.68	20230518	23700	46.41	20220930	1.37	N	119610	500	66 억	705441	N	N	20	N	N
73	20230719	090745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34950	450	2	1.30	198601350	5667	4.63	35100	35200	34850	44850	24150	34500	35045.24	5.34	0	-262	36200	35350	33900	33050	31600	35775	33475	66	10350	500	26220	50	1	13216478	4619	19.10	2.23	12	0.04	1830.00	15649.00	38850	20230518	-10.04	23700	20220930	47.47	38850	-10.04	20230518	27750	25.95	20230106	38850	-10.04	20230518	23700	47.47	20220930	1.37	N	119610	500	66 억	705441	N	N	20	N	N
74	20230718	160744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34500	2000	2	6.15	4174804250	122363	132.54	32500	34750	32450	42250	22750	32500	34118.14	5.57	0	-31240	33566	33032	32716	32182	31866	32875	32025	66	9750	500	24700	50	1	13216478	4560	18.85	2.20	12	0.93	1830.00	15649.00	38850	20230518	-11.20	23700	20220930	45.57	38850	-11.20	20230518	27750	24.32	20230106	38850	-11.20	20230518	23700	45.57	20220930	1.20	N	119610	500	66 억	736538	N	N	20	N	N
75	20230718	150743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34500	2000	2	6.15	4055287300	118905	128.79	32500	34750	32450	42250	22750	32500	34105.27	5.57	0	-30570	33566	33032	32716	32182	31866	32875	32025	66	9750	500	24700	50	1	13216478	4560	18.85	2.20	12	0.90	1830.00	15649.00	38850	20230518	-11.20	23700	20220930	45.57	38850	-11.20	20230518	27750	24.32	20230106	38850	-11.20	20230518	23700	45.57	20220930	1.20	N	119610	500	66 억	736538	N	N	32	N	N
76	20230718	140740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34600	2100	2	6.46	3472133100	102074	110.56	32500	34750	32450	42250	22750	32500	34015.84	5.57	0	-25216	33566	33032	32716	32182	31866	32875	32025	66	9750	500	24700	50	1	13216478	4573	18.91	2.21	12	0.77	1830.00	15649.00	38850	20230518	-10.94	23700	20220930	45.99	38850	-10.94	20230518	27750	24.68	20230106	38850	-10.94	20230518	23700	45.99	20220930	1.20	N	119610	500	66 억	736538	N	N	32	N	N
77	20230718	130741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	1950	2	6.00	2778815150	82046	88.87	32500	34750	32450	42250	22750	32500	33868.99	5.57	0	-21623	33566	33032	32716	32182	31866	32875	32025	66	9750	500	24700	50	1	13216478	4553	18.83	2.20	12	0.62	1830.00	15649.00	38850	20230518	-11.33	23700	20220930	45.36	38850	-11.33	20230518	27750	24.14	20230106	38850	-11.33	20230518	23700	45.36	20220930	1.20	N	119610	500	66 억	736538	N	N	32	N	N
78	20230718	120747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	1850	2	5.69	1995950200	59331	64.27	32500	34500	32450	42250	22750	32500	33640.93	5.57	0	-15670	33566	33032	32716	32182	31866	32875	32025	66	9750	500	24700	50	1	13216478	4540	18.77	2.20	12	0.45	1830.00	15649.00	38850	20230518	-11.58	23700	20220930	44.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	23700	44.94	20220930	1.20	N	119610	500	66 억	736538	N	N	32	N	N
79	20230718	110747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33850	1350	2	4.15	1143943550	34396	37.26	32500	33900	32450	42250	22750	32500	33258.04	5.57	0	-12314	33566	33032	32716	32182	31866	32875	32025	66	9750	500	24700	50	1	13216478	4474	18.50	2.16	12	0.26	1830.00	15649.00	38850	20230518	-12.87	23700	20220930	42.83	38850	-12.87	20230518	27750	21.98	20230106	38850	-12.87	20230518	23700	42.83	20220930	1.20	N	119610	500	66 억	736538	N	N	32	N	N
80	20230718	100740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32600	100	2	0.31	165550700	5081	5.50	32500	32900	32450	42250	22750	32500	32582.31	5.57	0	422	33566	33032	32716	32182	31866	32875	32025	66	9750	500	24700	50	1	13216478	4309	17.81	2.08	12	0.04	1830.00	15649.00	38850	20230518	-16.09	23700	20220930	37.55	38850	-16.09	20230518	27750	17.48	20230106	38850	-16.09	20230518	23700	37.55	20220930	1.20	N	119610	500	66 억	736538	N	N	32	N	N
81	20230718	090739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32650	150	2	0.46	41884550	1285	1.39	32500	32900	32500	42250	22750	32500	32594.98	5.57	0	84	33566	33032	32716	32182	31866	32875	32025	66	9750	500	24700	50	1	13216478	4315	17.84	2.09	12	0.01	1830.00	15649.00	38850	20230518	-15.96	23700	20220930	37.76	38850	-15.96	20230518	27750	17.66	20230106	38850	-15.96	20230518	23700	37.76	20220930	1.20	N	119610	500	66 억	736538	N	N	32	N	N
82	20230717	160740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32500	-850	5	-2.55	3007590700	92179	44.76	33000	33250	32400	43350	23350	33350	32627.72	5.48	0	21543	35216	34282	33066	32132	30916	33675	31525	66	10000	500	25340	50	1	13216478	4295	17.76	2.08	12	0.70	1830.00	15649.00	38850	20230518	-16.34	23700	20220930	37.13	38850	-16.34	20230518	27750	17.12	20230106	38850	-16.34	20230518	23700	37.13	20220930	1.21	N	119610	500	66 억	724095	N	N	32	N	N
83	20230717	150737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32550	-800	5	-2.40	2862653850	87723	42.60	33000	33250	32400	43350	23350	33350	32632.88	5.48	0	20657	35216	34282	33066	32132	30916	33675	31525	66	10000	500	25340	50	1	13216478	4302	17.79	2.08	12	0.66	1830.00	15649.00	38850	20230518	-16.22	23700	20220930	37.34	38850	-16.22	20230518	27750	17.30	20230106	38850	-16.22	20230518	23700	37.34	20220930	1.21	N	119610	500	66 억	724095	N	N	2	N	N
84	20230717	140740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32650	-700	5	-2.10	2316843950	70990	34.47	33000	33250	32400	43350	23350	33350	32636.20	5.48	0	16456	35216	34282	33066	32132	30916	33675	31525	66	10000	500	25340	50	1	13216478	4315	17.84	2.09	12	0.54	1830.00	15649.00	38850	20230518	-15.96	23700	20220930	37.76	38850	-15.96	20230518	27750	17.66	20230106	38850	-15.96	20230518	23700	37.76	20220930	1.21	N	119610	500	66 억	724095	N	N	2	N	N
85	20230717	130733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32700	-650	5	-1.95	1878213000	57533	27.94	33000	33250	32400	43350	23350	33350	32645.84	5.48	0	14799	35216	34282	33066	32132	30916	33675	31525	66	10000	500	25340	50	1	13216478	4322	17.87	2.09	12	0.44	1830.00	15649.00	38850	20230518	-15.83	23700	20220930	37.97	38850	-15.83	20230518	27750	17.84	20230106	38850	-15.83	20230518	23700	37.97	20220930	1.21	N	119610	500	66 억	724095	N	N	2	N	N
86	20230717	120743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32700	-650	5	-1.95	1461756550	44774	21.74	33000	33250	32400	43350	23350	33350	32647.44	5.48	0	10878	35216	34282	33066	32132	30916	33675	31525	66	10000	500	25340	50	1	13216478	4322	17.87	2.09	12	0.34	1830.00	15649.00	38850	20230518	-15.83	23700	20220930	37.97	38850	-15.83	20230518	27750	17.84	20230106	38850	-15.83	20230518	23700	37.97	20220930	1.21	N	119610	500	66 억	724095	N	N	2	N	N
87	20230717	110733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32750	-600	5	-1.80	1044255700	31982	15.53	33000	33250	32400	43350	23350	33350	32651.36	5.48	0	6769	35216	34282	33066	32132	30916	33675	31525	66	10000	500	25340	50	1	13216478	4328	17.90	2.09	12	0.24	1830.00	15649.00	38850	20230518	-15.70	23700	20220930	38.19	38850	-15.70	20230518	27750	18.02	20230106	38850	-15.70	20230518	23700	38.19	20220930	1.21	N	119610	500	66 억	724095	N	N	2	N	N
88	20230717	100734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32700	-650	5	-1.95	662211600	20270	9.84	33000	33250	32400	43350	23350	33350	32669.54	5.48	0	4803	35216	34282	33066	32132	30916	33675	31525	66	10000	500	25340	50	1	13216478	4322	17.87	2.09	12	0.15	1830.00	15649.00	38850	20230518	-15.83	23700	20220930	37.97	38850	-15.83	20230518	27750	17.84	20230106	38850	-15.83	20230518	23700	37.97	20220930	1.21	N	119610	500	66 억	724095	N	N	2	N	N
89	20230717	090733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32800	-550	5	-1.65	70513700	2142	1.04	33000	33250	32700	43350	23350	33350	32919.56	5.48	0	235	35216	34282	33066	32132	30916	33675	31525	66	10000	500	25340	50	1	13216478	4335	17.92	2.10	12	0.02	1830.00	15649.00	38850	20230518	-15.57	23700	20220930	38.40	38850	-15.57	20230518	27750	18.20	20230106	38850	-15.57	20230518	23700	38.40	20220930	1.21	N	119610	500	66 억	724095	N	N	2	N	N
90	20230714	160733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	-750	5	-2.20	6748080950	205918	409.80	33850	34000	31850	44300	23900	34100	32770.67	5.42	0	-21357	35033	34566	33833	33366	32633	34800	33600	66	10200	500	25910	50	1	13216478	4408	18.22	2.13	12	1.56	1830.00	15649.00	38850	20230518	-14.16	23700	20220930	40.72	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	23700	40.72	20220930	1.21	N	119610	500	66 억	716781	N	N	2	N	N
91	20230714	150737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	-700	5	-2.05	6651011800	203019	404.03	33850	34000	31850	44300	23900	34100	32760.54	5.42	0	-20985	35033	34566	33833	33366	32633	34800	33600	66	10200	500	25910	50	1	13216478	4414	18.25	2.13	12	1.54	1830.00	15649.00	38850	20230518	-14.03	23700	20220930	40.93	38850	-14.03	20230518	27750	20.36	20230106	38850	-14.03	20230518	23700	40.93	20220930	1.21	N	119610	500	66 억	716781	N	N	36	N	N
92	20230714	140741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	-600	5	-1.76	6188441500	189191	376.51	33850	34000	31850	44300	23900	34100	32710.02	5.42	0	-16353	35033	34566	33833	33366	32633	34800	33600	66	10200	500	25910	50	1	13216478	4428	18.31	2.14	12	1.43	1830.00	15649.00	38850	20230518	-13.77	23700	20220930	41.35	38850	-13.77	20230518	27750	20.72	20230106	38850	-13.77	20230518	23700	41.35	20220930	1.21	N	119610	500	66 억	716781	N	N	36	N	N
93	20230714	130729	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	-650	5	-1.91	5608601150	171885	342.07	33850	34000	31850	44300	23900	34100	32629.96	5.42	0	-11480	35033	34566	33833	33366	32633	34800	33600	66	10200	500	25910	50	1	13216478	4421	18.28	2.14	12	1.30	1830.00	15649.00	38850	20230518	-13.90	23700	20220930	41.14	38850	-13.90	20230518	27750	20.54	20230106	38850	-13.90	20230518	23700	41.14	20220930	1.21	N	119610	500	66 억	716781	N	N	36	N	N
94	20230714	120731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33200	-900	5	-2.64	5013520450	154003	306.49	33850	34000	31850	44300	23900	34100	32554.69	5.42	0	-9560	35033	34566	33833	33366	32633	34800	33600	66	10200	500	25910	50	1	13216478	4388	18.14	2.12	12	1.17	1830.00	15649.00	38850	20230518	-14.54	23700	20220930	40.08	38850	-14.54	20230518	27750	19.64	20230106	38850	-14.54	20230518	23700	40.08	20220930	1.21	N	119610	500	66 억	716781	N	N	36	N	N
95	20230714	110738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32400	-1700	5	-4.99	4014777600	123620	246.02	33850	34000	31850	44300	23900	34100	32476.76	5.42	0	-3654	35033	34566	33833	33366	32633	34800	33600	66	10200	500	25910	50	1	13216478	4282	17.70	2.07	12	0.94	1830.00	15649.00	38850	20230518	-16.60	23700	20220930	36.71	38850	-16.60	20230518	27750	16.76	20230106	38850	-16.60	20230518	23700	36.71	20220930	1.21	N	119610	500	66 억	716781	N	N	36	N	N
96	20230714	100739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32700	-1400	5	-4.11	1803468800	54904	109.27	33850	34000	32250	44300	23900	34100	32847.68	5.42	0	3536	35033	34566	33833	33366	32633	34800	33600	66	10200	500	25910	50	1	13216478	4322	17.87	2.09	12	0.42	1830.00	15649.00	38850	20230518	-15.83	23700	20220930	37.97	38850	-15.83	20230518	27750	17.84	20230106	38850	-15.83	20230518	23700	37.97	20220930	1.21	N	119610	500	66 억	716781	N	N	36	N	N
97	20230714	090736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33300	-800	5	-2.35	277210250	8293	16.50	33850	34000	33200	44300	23900	34100	33427.02	5.42	0	1284	35033	34566	33833	33366	32633	34800	33600	66	10200	500	25910	50	1	13216478	4401	18.20	2.13	12	0.06	1830.00	15649.00	38850	20230518	-14.29	23700	20220930	40.51	38850	-14.29	20230518	27750	20.00	20230106	38850	-14.29	20230518	23700	40.51	20220930	1.21	N	119610	500	66 억	716781	N	N	36	N	N
98	20230713	160732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	800	2	2.40	1695737150	50245	233.21	33500	34300	33100	43250	23350	33300	33749.36	5.48	0	-5732	34300	33800	33400	32900	32500	33600	32700	66	9950	500	25300	50	1	13216478	4507	18.63	2.18	12	0.38	1830.00	15649.00	38850	20230518	-12.23	23700	20220930	43.88	38850	-12.23	20230518	27750	22.88	20230106	38850	-12.23	20230518	23700	43.88	20220930	1.18	N	119610	500	66 억	724178	N	N	36	N	N
99	20230713	150727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	800	2	2.40	1656138100	49086	227.83	33500	34300	33100	43250	23350	33300	33739.52	5.48	0	-5678	34300	33800	33400	32900	32500	33600	32700	66	9950	500	25300	50	1	13216478	4507	18.63	2.18	12	0.37	1830.00	15649.00	38850	20230518	-12.23	23700	20220930	43.88	38850	-12.23	20230518	27750	22.88	20230106	38850	-12.23	20230518	23700	43.88	20220930	1.18	N	119610	500	66 억	724178	N	N	8	N	N
100	20230713	140727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	850	2	2.55	1401692650	41632	193.23	33500	34300	33100	43250	23350	33300	33668.64	5.48	0	-4485	34300	33800	33400	32900	32500	33600	32700	66	9950	500	25300	50	1	13216478	4513	18.66	2.18	12	0.32	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	1.18	N	119610	500	66 억	724178	N	N	8	N	N
101	20230713	130730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	750	2	2.25	1045553200	31196	144.79	33500	34050	33100	43250	23350	33300	33515.62	5.48	0	-2115	34300	33800	33400	32900	32500	33600	32700	66	9950	500	25300	50	1	13216478	4500	18.61	2.18	12	0.24	1830.00	15649.00	38850	20230518	-12.36	23700	20220930	43.67	38850	-12.36	20230518	27750	22.70	20230106	38850	-12.36	20230518	23700	43.67	20220930	1.18	N	119610	500	66 억	724178	N	N	8	N	N
102	20230713	120726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	450	2	1.35	780671000	23354	108.40	33500	33800	33100	43250	23350	33300	33427.72	5.48	0	717	34300	33800	33400	32900	32500	33600	32700	66	9950	500	25300	50	1	13216478	4461	18.44	2.16	12	0.18	1830.00	15649.00	38850	20230518	-13.13	23700	20220930	42.41	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	23700	42.41	20220930	1.18	N	119610	500	66 억	724178	N	N	8	N	N
103	20230713	110730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	200	2	0.60	475410300	14243	66.11	33500	33800	33100	43250	23350	33300	33378.52	5.48	0	2381	34300	33800	33400	32900	32500	33600	32700	66	9950	500	25300	50	1	13216478	4428	18.31	2.14	12	0.11	1830.00	15649.00	38850	20230518	-13.77	23700	20220930	41.35	38850	-13.77	20230518	27750	20.72	20230106	38850	-13.77	20230518	23700	41.35	20220930	1.18	N	119610	500	66 억	724178	N	N	8	N	N
104	20230713	100726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	150	2	0.45	204705200	6121	28.41	33500	33800	33200	43250	23350	33300	33443.10	5.48	0	1744	34300	33800	33400	32900	32500	33600	32700	66	9950	500	25300	50	1	13216478	4421	18.28	2.14	12	0.05	1830.00	15649.00	38850	20230518	-13.90	23700	20220930	41.14	38850	-13.90	20230518	27750	20.54	20230106	38850	-13.90	20230518	23700	41.14	20220930	1.18	N	119610	500	66 억	724178	N	N	8	N	N
105	20230713	090711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	100	2	0.30	45220800	1348	6.26	33500	33650	33400	43250	23350	33300	33546.59	5.48	0	539	34300	33800	33400	32900	32500	33600	32700	66	9950	500	25300	50	1	13216478	4414	18.25	2.13	12	0.01	1830.00	15649.00	38850	20230518	-14.03	23700	20220930	40.93	38850	-14.03	20230518	27750	20.36	20230106	38850	-14.03	20230518	23700	40.93	20220930	1.18	N	119610	500	66 억	724178	N	N	8	N	N
106	20230712	160724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33300	-50	5	-0.15	718910350	21492	46.58	33550	33900	33000	43350	23350	33350	33450.14	5.50	0	-1013	34916	34132	33566	32782	32216	33850	32500	66	10000	500	25340	50	1	13216478	4401	18.20	2.13	12	0.16	1830.00	15649.00	38850	20230518	-14.29	23700	20220930	40.51	38850	-14.29	20230518	27750	20.00	20230106	38850	-14.29	20230518	23700	40.51	20220930	1.20	N	119610	500	66 억	726797	N	N	8	N	N
107	20230712	150719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33300	-50	5	-0.15	662654300	19802	42.92	33550	33900	33000	43350	23350	33350	33464.01	5.50	0	-1892	34916	34132	33566	32782	32216	33850	32500	66	10000	500	25340	50	1	13216478	4401	18.20	2.13	12	0.15	1830.00	15649.00	38850	20230518	-14.29	23700	20220930	40.51	38850	-14.29	20230518	27750	20.00	20230106	38850	-14.29	20230518	23700	40.51	20220930	1.20	N	119610	500	66 억	726797	N	N	30	N	N
108	20230712	140718	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33650	300	2	0.90	412669850	12300	26.66	33550	33900	33000	43350	23350	33350	33550.39	5.50	0	-1993	34916	34132	33566	32782	32216	33850	32500	66	10000	500	25340	50	1	13216478	4447	18.39	2.15	12	0.09	1830.00	15649.00	38850	20230518	-13.38	23700	20220930	41.98	38850	-13.38	20230518	27750	21.26	20230106	38850	-13.38	20230518	23700	41.98	20220930	1.20	N	119610	500	66 억	726797	N	N	30	N	N
109	20230712	130720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33650	300	2	0.90	324361750	9676	20.97	33550	33900	33000	43350	23350	33350	33522.30	5.50	0	-759	34916	34132	33566	32782	32216	33850	32500	66	10000	500	25340	50	1	13216478	4447	18.39	2.15	12	0.07	1830.00	15649.00	38850	20230518	-13.38	23700	20220930	41.98	38850	-13.38	20230518	27750	21.26	20230106	38850	-13.38	20230518	23700	41.98	20220930	1.20	N	119610	500	66 억	726797	N	N	30	N	N
110	20230712	120722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	200	2	0.60	284533450	8491	18.40	33550	33900	33000	43350	23350	33350	33510.00	5.50	0	-804	34916	34132	33566	32782	32216	33850	32500	66	10000	500	25340	50	1	13216478	4434	18.33	2.14	12	0.06	1830.00	15649.00	38850	20230518	-13.64	23700	20220930	41.56	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	23700	41.56	20220930	1.20	N	119610	500	66 억	726797	N	N	30	N	N
111	20230712	110721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33850	500	2	1.50	223138400	6661	14.44	33550	33900	33000	43350	23350	33350	33499.23	5.50	0	-851	34916	34132	33566	32782	32216	33850	32500	66	10000	500	25340	50	1	13216478	4474	18.50	2.16	12	0.05	1830.00	15649.00	38850	20230518	-12.87	23700	20220930	42.83	38850	-12.87	20230518	27750	21.98	20230106	38850	-12.87	20230518	23700	42.83	20220930	1.20	N	119610	500	66 억	726797	N	N	30	N	N
112	20230712	100722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	150	2	0.45	105777750	3174	6.88	33550	33650	33000	43350	23350	33350	33326.32	5.50	0	-726	34916	34132	33566	32782	32216	33850	32500	66	10000	500	25340	50	1	13216478	4428	18.31	2.14	12	0.02	1830.00	15649.00	38850	20230518	-13.77	23700	20220930	41.35	38850	-13.77	20230518	27750	20.72	20230106	38850	-13.77	20230518	23700	41.35	20220930	1.20	N	119610	500	66 억	726797	N	N	30	N	N
113	20230712	090723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33200	-150	5	-0.45	22628500	676	1.47	33550	33600	33150	43350	23350	33350	33474.11	5.50	0	-518	34916	34132	33566	32782	32216	33850	32500	66	10000	500	25340	50	1	13216478	4388	18.14	2.12	12	0.01	1830.00	15649.00	38850	20230518	-14.54	23700	20220930	40.08	38850	-14.54	20230518	27750	19.64	20230106	38850	-14.54	20230518	23700	40.08	20220930	1.20	N	119610	500	66 억	726797	N	N	30	N	N
114	20230711	160712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	-400	5	-1.19	1542865350	46125	71.02	33650	34350	33000	43850	23650	33750	33449.80	5.46	0	3944	35916	34832	33116	32032	30316	33975	31175	66	10100	500	25650	50	1	13216478	4408	18.22	2.13	12	0.35	1830.00	15649.00	38850	20230518	-14.16	23700	20220930	40.72	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	23700	40.72	20220930	1.21	N	119610	500	66 억	721512	N	N	30	N	N
115	20230711	150710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	-400	5	-1.19	1457804500	43577	67.10	33650	34350	33000	43850	23650	33750	33453.53	5.46	0	3593	35916	34832	33116	32032	30316	33975	31175	66	10100	500	25650	50	1	13216478	4408	18.22	2.13	12	0.33	1830.00	15649.00	38850	20230518	-14.16	23700	20220930	40.72	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	23700	40.72	20220930	1.21	N	119610	500	66 억	721512	N	N	13	N	N
116	20230711	140706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33300	-450	5	-1.33	1123561700	33537	51.64	33650	34350	33000	43850	23650	33750	33502.15	5.46	0	2110	35916	34832	33116	32032	30316	33975	31175	66	10100	500	25650	50	1	13216478	4401	18.20	2.13	12	0.25	1830.00	15649.00	38850	20230518	-14.29	23700	20220930	40.51	38850	-14.29	20230518	27750	20.00	20230106	38850	-14.29	20230518	23700	40.51	20220930	1.21	N	119610	500	66 억	721512	N	N	13	N	N
117	20230711	130658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33600	-150	5	-0.44	910830850	27184	41.86	33650	34350	33000	43850	23650	33750	33506.14	5.46	0	621	35916	34832	33116	32032	30316	33975	31175	66	10100	500	25650	50	1	13216478	4441	18.36	2.15	12	0.21	1830.00	15649.00	38850	20230518	-13.51	23700	20220930	41.77	38850	-13.51	20230518	27750	21.08	20230106	38850	-13.51	20230518	23700	41.77	20220930	1.21	N	119610	500	66 억	721512	N	N	13	N	N
118	20230711	120715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	-200	5	-0.59	770349000	22995	35.41	33650	34350	33000	43850	23650	33750	33500.72	5.46	0	-142	35916	34832	33116	32032	30316	33975	31175	66	10100	500	25650	50	1	13216478	4434	18.33	2.14	12	0.17	1830.00	15649.00	38850	20230518	-13.64	23700	20220930	41.56	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	23700	41.56	20220930	1.21	N	119610	500	66 억	721512	N	N	13	N	N
119	20230711	110718	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	-300	5	-0.89	389472550	11541	17.77	33650	34350	33450	43850	23650	33750	33746.86	5.46	0	-2497	35916	34832	33116	32032	30316	33975	31175	66	10100	500	25650	50	1	13216478	4421	18.28	2.14	12	0.09	1830.00	15649.00	38850	20230518	-13.90	23700	20220930	41.14	38850	-13.90	20230518	27750	20.54	20230106	38850	-13.90	20230518	23700	41.14	20220930	1.21	N	119610	500	66 억	721512	N	N	13	N	N
120	20230711	100715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	-200	5	-0.59	202535100	5983	9.21	33650	34350	33500	43850	23650	33750	33851.76	5.46	0	-192	35916	34832	33116	32032	30316	33975	31175	66	10100	500	25650	50	1	13216478	4434	18.33	2.14	12	0.05	1830.00	15649.00	38850	20230518	-13.64	23700	20220930	41.56	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	23700	41.56	20220930	1.21	N	119610	500	66 억	721512	N	N	13	N	N
121	20230711	090714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	450	2	1.33	44671450	1318	2.03	33650	34350	33650	43850	23650	33750	33893.36	5.46	0	869	35916	34832	33116	32032	30316	33975	31175	66	10100	500	25650	50	1	13216478	4520	18.69	2.19	12	0.01	1830.00	15649.00	38850	20230518	-11.97	23700	20220930	44.30	38850	-11.97	20230518	27750	23.24	20230106	38850	-11.97	20230518	23700	44.30	20220930	1.21	N	119610	500	66 억	721512	N	N	13	N	N
122	20230710	160709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	-250	5	-0.74	2189808400	64939	114.92	33850	34200	31400	44200	23800	34000	33721.00	5.53	0	-13019	35366	34682	34316	33632	33266	34500	33450	66	10200	500	25840	50	1	13216478	4461	18.44	2.16	12	0.49	1830.00	15649.00	38850	20230518	-13.13	23700	20220930	42.41	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	23700	42.41	20220930	1.06	N	119610	500	66 억	730258	N	N	13	N	N
123	20230710	150709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	0	3	0.00	2083640000	61811	109.38	33850	34200	31400	44200	23800	34000	33709.86	5.53	0	-12716	35366	34682	34316	33632	33266	34500	33450	66	10200	500	25840	50	1	13216478	4494	18.58	2.17	12	0.47	1830.00	15649.00	38850	20230518	-12.48	23700	20220930	43.46	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	23700	43.46	20220930	1.06	N	119610	500	66 억	730258	N	N	55	N	N
124	20230710	140703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	0	3	0.00	1800624550	53488	94.66	33850	34200	31400	44200	23800	34000	33664.08	5.53	0	-10376	35366	34682	34316	33632	33266	34500	33450	66	10200	500	25840	50	1	13216478	4494	18.58	2.17	12	0.40	1830.00	15649.00	38850	20230518	-12.48	23700	20220930	43.46	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	23700	43.46	20220930	1.06	N	119610	500	66 억	730258	N	N	55	N	N
125	20230710	130655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	0	3	0.00	1564872950	46555	82.39	33850	34200	31400	44200	23800	34000	33613.42	5.53	0	-8348	35366	34682	34316	33632	33266	34500	33450	66	10200	500	25840	50	1	13216478	4494	18.58	2.17	12	0.35	1830.00	15649.00	38850	20230518	-12.48	23700	20220930	43.46	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	23700	43.46	20220930	1.06	N	119610	500	66 억	730258	N	N	55	N	N
126	20230710	120712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	50	2	0.15	1351248900	40273	71.27	33850	34200	31400	44200	23800	34000	33552.23	5.53	0	-5570	35366	34682	34316	33632	33266	34500	33450	66	10200	500	25840	50	1	13216478	4500	18.61	2.18	12	0.30	1830.00	15649.00	38850	20230518	-12.36	23700	20220930	43.67	38850	-12.36	20230518	27750	22.70	20230106	38850	-12.36	20230518	23700	43.67	20220930	1.06	N	119610	500	66 억	730258	N	N	55	N	N
127	20230710	110710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	0	3	0.00	1068314050	31952	56.54	33850	34050	31400	44200	23800	34000	33434.97	5.53	0	-2909	35366	34682	34316	33632	33266	34500	33450	66	10200	500	25840	50	1	13216478	4494	18.58	2.17	12	0.24	1830.00	15649.00	38850	20230518	-12.48	23700	20220930	43.46	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	23700	43.46	20220930	1.06	N	119610	500	66 억	730258	N	N	55	N	N
128	20230710	100711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	-650	5	-1.91	546873300	16301	28.85	33850	33950	33300	44200	23800	34000	33548.45	5.53	0	-3581	35366	34682	34316	33632	33266	34500	33450	66	10200	500	25840	50	1	13216478	4408	18.22	2.13	12	0.12	1830.00	15649.00	38850	20230518	-14.16	23700	20220930	40.72	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	23700	40.72	20220930	1.06	N	119610	500	66 억	730258	N	N	55	N	N
129	20230710	090705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33600	-400	5	-1.18	42639900	1262	2.23	33850	33950	33550	44200	23800	34000	33787.56	5.53	0	-177	35366	34682	34316	33632	33266	34500	33450	66	10200	500	25840	50	1	13216478	4441	18.36	2.15	12	0.01	1830.00	15649.00	38850	20230518	-13.51	23700	20220930	41.77	38850	-13.51	20230518	27750	21.08	20230106	38850	-13.51	20230518	23700	41.77	20220930	1.06	N	119610	500	66 억	730258	N	N	55	N	N
130	20230707	160702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	-900	5	-2.58	1937342750	56461	44.39	34900	35000	33950	45350	24450	34900	34312.94	5.54	0	-8461	38133	36516	35233	33616	32333	37325	34425	66	10450	500	26520	50	1	13216478	4494	18.58	2.17	12	0.43	1830.00	15649.00	38850	20230518	-12.48	23700	20220930	43.46	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	23700	43.46	20220930	1.11	N	119610	500	66 억	731961	N	N	55	N	N
131	20230707	150702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	-750	5	-2.15	1863551900	54295	42.68	34900	35000	33950	45350	24450	34900	34322.72	5.54	0	-7784	38133	36516	35233	33616	32333	37325	34425	66	10450	500	26520	50	1	13216478	4513	18.66	2.18	12	0.41	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	1.11	N	119610	500	66 억	731961	N	N	41	N	N
132	20230707	140716	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	-700	5	-2.01	1460923900	42471	33.39	34900	35000	34100	45350	24450	34900	34398.15	5.54	0	-6641	38133	36516	35233	33616	32333	37325	34425	66	10450	500	26520	50	1	13216478	4520	18.69	2.19	12	0.32	1830.00	15649.00	38850	20230518	-11.97	23700	20220930	44.30	38850	-11.97	20230518	27750	23.24	20230106	38850	-11.97	20230518	23700	44.30	20220930	1.11	N	119610	500	66 억	731961	N	N	41	N	N
133	20230707	130708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	-700	5	-2.01	1207022600	35039	27.55	34900	35000	34150	45350	24450	34900	34447.98	5.54	0	-5356	38133	36516	35233	33616	32333	37325	34425	66	10450	500	26520	50	1	13216478	4520	18.69	2.19	12	0.27	1830.00	15649.00	38850	20230518	-11.97	23700	20220930	44.30	38850	-11.97	20230518	27750	23.24	20230106	38850	-11.97	20230518	23700	44.30	20220930	1.11	N	119610	500	66 억	731961	N	N	41	N	N
134	20230707	120710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34300	-600	5	-1.72	931500200	26986	21.21	34900	35000	34200	45350	24450	34900	34517.91	5.54	0	-4614	38133	36516	35233	33616	32333	37325	34425	66	10450	500	26520	50	1	13216478	4533	18.74	2.19	12	0.20	1830.00	15649.00	38850	20230518	-11.71	23700	20220930	44.73	38850	-11.71	20230518	27750	23.60	20230106	38850	-11.71	20230518	23700	44.73	20220930	1.11	N	119610	500	66 억	731961	N	N	41	N	N
135	20230707	110711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	-550	5	-1.58	705819150	20412	16.05	34900	35000	34350	45350	24450	34900	34578.64	5.54	0	-3314	38133	36516	35233	33616	32333	37325	34425	66	10450	500	26520	50	1	13216478	4540	18.77	2.20	12	0.15	1830.00	15649.00	38850	20230518	-11.58	23700	20220930	44.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	23700	44.94	20220930	1.11	N	119610	500	66 억	731961	N	N	41	N	N
136	20230707	100703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	-350	5	-1.00	383513950	11069	8.70	34900	35000	34400	45350	24450	34900	34647.57	5.54	0	-1517	38133	36516	35233	33616	32333	37325	34425	66	10450	500	26520	50	1	13216478	4566	18.88	2.21	12	0.08	1830.00	15649.00	38850	20230518	-11.07	23700	20220930	45.78	38850	-11.07	20230518	27750	24.50	20230106	38850	-11.07	20230518	23700	45.78	20220930	1.11	N	119610	500	66 억	731961	N	N	41	N	N
137	20230707	090704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34900	0	3	0.00	72281350	2080	1.64	34900	34900	34550	45350	24450	34900	34750.65	5.54	0	-185	38133	36516	35233	33616	32333	37325	34425	66	10450	500	26520	50	1	13216478	4613	19.07	2.23	12	0.02	1830.00	15649.00	38850	20230518	-10.17	23700	20220930	47.26	38850	-10.17	20230518	27750	25.77	20230106	38850	-10.17	20230518	23700	47.26	20220930	1.11	N	119610	500	66 억	731961	N	N	41	N	N
138	20230706	160703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34900	100	2	0.29	4460820750	127143	183.62	34800	36850	33950	45200	24400	34800	35085.99	5.65	0	367	36266	35532	35166	34432	34066	35350	34250	66	10400	500	26440	50	1	13216478	4613	19.07	2.23	12	0.96	1830.00	15649.00	38850	20230518	-10.17	23700	20220930	47.26	38850	-10.17	20230518	27750	25.77	20230106	38850	-10.17	20230518	23700	47.26	20220930	1.05	N	119610	500	66 억	746891	N	N	41	N	N
139	20230706	150704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	600	2	1.72	4230738650	120581	174.14	34800	36850	33950	45200	24400	34800	35086.28	5.65	0	-688	36266	35532	35166	34432	34066	35350	34250	66	10400	500	26440	50	1	13216478	4679	19.34	2.26	12	0.91	1830.00	15649.00	38850	20230518	-8.88	23700	20220930	49.37	38850	-8.88	20230518	27750	27.57	20230106	38850	-8.88	20230518	23700	49.37	20220930	1.05	N	119610	500	66 억	746891	N	N	0	N	N
140	20230706	140704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	-550	5	-1.58	1856566950	53961	77.93	34800	35250	33950	45200	24400	34800	34405.72	5.65	0	10925	36266	35532	35166	34432	34066	35350	34250	66	10400	500	26440	50	1	13216478	4527	18.72	2.19	12	0.41	1830.00	15649.00	38850	20230518	-11.84	23700	20220930	44.51	38850	-11.84	20230518	27750	23.42	20230106	38850	-11.84	20230518	23700	44.51	20220930	1.05	N	119610	500	66 억	746891	N	N	0	N	N
141	20230706	130705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	-650	5	-1.87	1278932850	37027	53.47	34800	35250	34050	45200	24400	34800	34540.55	5.65	0	2834	36266	35532	35166	34432	34066	35350	34250	66	10400	500	26440	50	1	13216478	4513	18.66	2.18	12	0.28	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	1.05	N	119610	500	66 억	746891	N	N	0	N	N
142	20230706	120702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34300	-500	5	-1.44	969316650	27980	40.41	34800	35250	34250	45200	24400	34800	34643.20	5.65	0	373	36266	35532	35166	34432	34066	35350	34250	66	10400	500	26440	50	1	13216478	4533	18.74	2.19	12	0.21	1830.00	15649.00	38850	20230518	-11.71	23700	20220930	44.73	38850	-11.71	20230518	27750	23.60	20230106	38850	-11.71	20230518	23700	44.73	20220930	1.05	N	119610	500	66 억	746891	N	N	0	N	N
143	20230706	110708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34300	-500	5	-1.44	697285850	20092	29.02	34800	35250	34250	45200	24400	34800	34704.65	5.65	0	-3463	36266	35532	35166	34432	34066	35350	34250	66	10400	500	26440	50	1	13216478	4533	18.74	2.19	12	0.15	1830.00	15649.00	38850	20230518	-11.71	23700	20220930	44.73	38850	-11.71	20230518	27750	23.60	20230106	38850	-11.71	20230518	23700	44.73	20220930	1.05	N	119610	500	66 억	746891	N	N	0	N	N
144	20230706	100703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34850	50	2	0.14	318465700	9139	13.20	34800	35250	34500	45200	24400	34800	34846.89	5.65	0	1088	36266	35532	35166	34432	34066	35350	34250	66	10400	500	26440	50	1	13216478	4606	19.04	2.23	12	0.07	1830.00	15649.00	38850	20230518	-10.30	23700	20220930	47.05	38850	-10.30	20230518	27750	25.59	20230106	38850	-10.30	20230518	23700	47.05	20220930	1.05	N	119610	500	66 억	746891	N	N	0	N	N
145	20230706	090703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35100	300	2	0.86	38544600	1099	1.59	34800	35250	34800	45200	24400	34800	35072.43	5.65	0	-321	36266	35532	35166	34432	34066	35350	34250	66	10400	500	26440	50	1	13216478	4639	19.18	2.24	12	0.01	1830.00	15649.00	38850	20230518	-9.65	23700	20220930	48.10	38850	-9.65	20230518	27750	26.49	20230106	38850	-9.65	20230518	23700	48.10	20220930	1.05	N	119610	500	66 억	746891	N	N	0	N	N
146	20230705	160700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34800	-950	5	-2.66	2440850550	69233	52.04	35850	35900	34800	46450	25050	35750	35255.65	5.58	0	13260	37250	36500	35300	34550	33350	36875	34925	66	10700	500	27170	50	1	13216478	4599	19.02	2.22	12	0.52	1830.00	15649.00	38850	20230518	-10.42	23700	20220930	46.84	38850	-10.42	20230518	27750	25.41	20230106	38850	-10.42	20230518	23700	46.84	20220930	0.77	N	119610	500	66 억	737984	N	N	24	N	N
147	20230705	150658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35050	-700	5	-1.96	2310596200	65508	49.24	35850	35900	34800	46450	25050	35750	35271.97	5.58	0	13357	37250	36500	35300	34550	33350	36875	34925	66	10700	500	27170	50	1	13216478	4632	19.15	2.24	12	0.50	1830.00	15649.00	38850	20230518	-9.78	23700	20220930	47.89	38850	-9.78	20230518	27750	26.31	20230106	38850	-9.78	20230518	23700	47.89	20220930	0.77	N	119610	500	66 억	737984	N	N	24	N	N
148	20230705	140651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35100	-650	5	-1.82	1770084150	50064	37.63	35850	35900	35000	46450	25050	35750	35356.43	5.58	0	10320	37250	36500	35300	34550	33350	36875	34925	66	10700	500	27170	50	1	13216478	4639	19.18	2.24	12	0.38	1830.00	15649.00	38850	20230518	-9.65	23700	20220930	48.10	38850	-9.65	20230518	27750	26.49	20230106	38850	-9.65	20230518	23700	48.10	20220930	0.77	N	119610	500	66 억	737984	N	N	24	N	N
149	20230705	130652	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	-500	5	-1.40	1517851800	42891	32.24	35850	35900	35000	46450	25050	35750	35388.59	5.58	0	9119	37250	36500	35300	34550	33350	36875	34925	66	10700	500	27170	50	1	13216478	4659	19.26	2.25	12	0.32	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.77	N	119610	500	66 억	737984	N	N	24	N	N
150	20230705	120652	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	-500	5	-1.40	1337656950	37785	28.40	35850	35900	35000	46450	25050	35750	35401.80	5.58	0	8051	37250	36500	35300	34550	33350	36875	34925	66	10700	500	27170	50	1	13216478	4659	19.26	2.25	12	0.29	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.77	N	119610	500	66 억	737984	N	N	24	N	N
151	20230705	110658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	-500	5	-1.40	1029287900	29017	21.81	35850	35900	35100	46450	25050	35750	35471.89	5.58	0	6955	37250	36500	35300	34550	33350	36875	34925	66	10700	500	27170	50	1	13216478	4659	19.26	2.25	12	0.22	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.77	N	119610	500	66 억	737984	N	N	24	N	N
152	20230705	100653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	-250	5	-0.70	628689100	17715	13.31	35850	35900	35100	46450	25050	35750	35489.08	5.58	0	5425	37250	36500	35300	34550	33350	36875	34925	66	10700	500	27170	50	1	13216478	4692	19.40	2.27	12	0.13	1830.00	15649.00	38850	20230518	-8.62	23700	20220930	49.79	38850	-8.62	20230518	27750	27.93	20230106	38850	-8.62	20230518	23700	49.79	20220930	0.77	N	119610	500	66 억	737984	N	N	24	N	N
153	20230705	090651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	-250	5	-0.70	73013300	2059	1.55	35850	35850	35100	46450	25050	35750	35460.56	5.58	0	-331	37250	36500	35300	34550	33350	36875	34925	66	10700	500	27170	50	1	13216478	4692	19.40	2.27	12	0.02	1830.00	15649.00	38850	20230518	-8.62	23700	20220930	49.79	38850	-8.62	20230518	27750	27.93	20230106	38850	-8.62	20230518	23700	49.79	20220930	0.77	N	119610	500	66 억	737984	N	N	24	N	N
154	20230704	160650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	850	2	2.44	4709915800	132587	35.71	34350	36050	34100	45350	24450	34900	35523.34	5.47	0	18527	39600	37250	35550	33200	31500	36400	32350	66	10450	500	26520	50	1	13216478	4725	19.54	2.28	12	1.00	1830.00	15649.00	38850	20230518	-7.98	23700	20220930	50.84	38850	-7.98	20230518	27750	28.83	20230106	38850	-7.98	20230518	23700	50.84	20220930	0.77	N	119610	500	66 억	722282	N	N	24	N	N
155	20230704	150642	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	900	2	2.58	4565688150	128555	34.62	34350	36050	34100	45350	24450	34900	35515.58	5.47	0	18384	39600	37250	35550	33200	31500	36400	32350	66	10450	500	26520	50	1	13216478	4731	19.56	2.29	12	0.97	1830.00	15649.00	38850	20230518	-7.85	23700	20220930	51.05	38850	-7.85	20230518	27750	29.01	20230106	38850	-7.85	20230518	23700	51.05	20220930	0.77	N	119610	500	66 억	722282	N	N	75	N	N
156	20230704	140648	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	850	2	2.44	4044000150	113979	30.70	34350	36050	34100	45350	24450	34900	35480.36	5.47	0	16961	39600	37250	35550	33200	31500	36400	32350	66	10450	500	26520	50	1	13216478	4725	19.54	2.28	12	0.86	1830.00	15649.00	38850	20230518	-7.98	23700	20220930	50.84	38850	-7.98	20230518	27750	28.83	20230106	38850	-7.98	20230518	23700	50.84	20220930	0.77	N	119610	500	66 억	722282	N	N	75	N	N
157	20230704	130638	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	850	2	2.44	3676228800	103694	27.93	34350	36050	34100	45350	24450	34900	35452.82	5.47	0	15299	39600	37250	35550	33200	31500	36400	32350	66	10450	500	26520	50	1	13216478	4725	19.54	2.28	12	0.78	1830.00	15649.00	38850	20230518	-7.98	23700	20220930	50.84	38850	-7.98	20230518	27750	28.83	20230106	38850	-7.98	20230518	23700	50.84	20220930	0.77	N	119610	500	66 억	722282	N	N	75	N	N
158	20230704	120644	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35900	1000	2	2.87	3317190400	93667	25.23	34350	36050	34100	45350	24450	34900	35414.87	5.47	0	13599	39600	37250	35550	33200	31500	36400	32350	66	10450	500	26520	50	1	13216478	4745	19.62	2.29	12	0.71	1830.00	15649.00	38850	20230518	-7.59	23700	20220930	51.48	38850	-7.59	20230518	27750	29.37	20230106	38850	-7.59	20230518	23700	51.48	20220930	0.77	N	119610	500	66 억	722282	N	N	75	N	N
159	20230704	110640	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	1050	2	3.01	2836309300	80224	21.61	34350	36050	34100	45350	24450	34900	35355.03	5.47	0	10323	39600	37250	35550	33200	31500	36400	32350	66	10450	500	26520	50	1	13216478	4751	19.64	2.30	12	0.61	1830.00	15649.00	38850	20230518	-7.46	23700	20220930	51.69	38850	-7.46	20230518	27750	29.55	20230106	38850	-7.46	20230518	23700	51.69	20220930	0.77	N	119610	500	66 억	722282	N	N	75	N	N
160	20230704	100638	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	550	2	1.58	1820377500	51799	13.95	34350	35550	34100	45350	24450	34900	35143.23	5.47	0	2486	39600	37250	35550	33200	31500	36400	32350	66	10450	500	26520	50	1	13216478	4685	19.37	2.27	12	0.39	1830.00	15649.00	38850	20230518	-8.75	23700	20220930	49.58	38850	-8.75	20230518	27750	27.75	20230106	38850	-8.75	20230518	23700	49.58	20220930	0.77	N	119610	500	66 억	722282	N	N	75	N	N
161	20230704	090636	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35050	150	2	0.43	354267000	10187	2.74	34350	35200	34100	45350	24450	34900	34776.04	5.47	0	-839	39600	37250	35550	33200	31500	36400	32350	66	10450	500	26520	50	1	13216478	4632	19.15	2.24	12	0.08	1830.00	15649.00	38850	20230518	-9.78	23700	20220930	47.89	38850	-9.78	20230518	27750	26.31	20230106	38850	-9.78	20230518	23700	47.89	20220930	0.77	N	119610	500	66 억	722282	N	N	75	N	N
162	20230703	160630	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34900	-2000	5	-5.42	11904188950	341158	370.44	37700	37900	33850	47950	25850	36900	34893.47	5.66	0	-5329	38166	37532	36616	35982	35066	37850	36300	66	11050	500	28040	50	1	13216478	4613	19.07	2.23	12	2.58	1830.00	15649.00	38850	20230518	-10.17	23700	20220930	47.26	38850	-10.17	20230518	27750	25.77	20230106	38850	-10.17	20230518	23700	47.26	20220930	0.77	N	119610	500	66 억	748655	N	N	75	N	N
163	20230703	150637	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	-2550	5	-6.91	10756639700	308174	334.62	37700	37900	33850	47950	25850	36900	34904.44	5.66	0	-2204	38166	37532	36616	35982	35066	37850	36300	66	11050	500	28040	50	1	13216478	4540	18.77	2.20	12	2.33	1830.00	15649.00	38850	20230518	-11.58	23700	20220930	44.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	23700	44.94	20220930	0.77	N	119610	500	66 억	748655	N	N	44	N	N
164	20230703	140636	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	-2650	5	-7.18	7798866700	221315	240.31	37700	37900	34150	47950	25850	36900	35238.76	5.66	0	-10181	38166	37532	36616	35982	35066	37850	36300	66	11050	500	28040	50	1	13216478	4527	18.72	2.19	12	1.67	1830.00	15649.00	38850	20230518	-11.84	23700	20220930	44.51	38850	-11.84	20230518	27750	23.42	20230106	38850	-11.84	20230518	23700	44.51	20220930	0.77	N	119610	500	66 억	748655	N	N	44	N	N
165	20230703	130631	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34600	-2300	5	-6.23	6110849050	172310	187.10	37700	37900	34500	47950	25850	36900	35464.27	5.66	0	-12647	38166	37532	36616	35982	35066	37850	36300	66	11050	500	28040	50	1	13216478	4573	18.91	2.21	12	1.30	1830.00	15649.00	38850	20230518	-10.94	23700	20220930	45.99	38850	-10.94	20230518	27750	24.68	20230106	38850	-10.94	20230518	23700	45.99	20220930	0.77	N	119610	500	66 억	748655	N	N	44	N	N
166	20230703	120638	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34750	-2150	5	-5.83	4736661150	132637	144.02	37700	37900	34550	47950	25850	36900	35711.46	5.66	0	-10372	38166	37532	36616	35982	35066	37850	36300	66	11050	500	28040	50	1	13216478	4593	18.99	2.22	12	1.00	1830.00	15649.00	38850	20230518	-10.55	23700	20220930	46.62	38850	-10.55	20230518	27750	25.23	20230106	38850	-10.55	20230518	23700	46.62	20220930	0.77	N	119610	500	66 억	748655	N	N	44	N	N
167	20230703	110633	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	-1650	5	-4.47	3272297850	90610	98.39	37700	37900	35050	47950	25850	36900	36114.09	5.66	0	-9594	38166	37532	36616	35982	35066	37850	36300	66	11050	500	28040	50	1	13216478	4659	19.26	2.25	12	0.69	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.77	N	119610	500	66 억	748655	N	N	44	N	N
168	20230703	100622	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	-1200	5	-3.25	1993011450	54566	59.25	37700	37900	35700	47950	25850	36900	36524.79	5.66	0	-6152	38166	37532	36616	35982	35066	37850	36300	66	11050	500	28040	50	1	13216478	4718	19.51	2.28	12	0.41	1830.00	15649.00	38850	20230518	-8.11	23700	20220930	50.63	38850	-8.11	20230518	27750	28.65	20230106	38850	-8.11	20230518	23700	50.63	20220930	0.77	N	119610	500	66 억	748655	N	N	44	N	N
169	20230703	090630	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37400	500	2	1.36	289213300	7671	8.33	37700	37900	37400	47950	25850	36900	37702.16	5.66	0	-1112	38166	37532	36616	35982	35066	37850	36300	66	11050	500	28040	50	1	13216478	4943	20.44	2.39	12	0.06	1830.00	15649.00	38850	20230518	-3.73	23700	20220930	57.81	38850	-3.73	20230518	27750	34.77	20230106	38850	-3.73	20230518	23700	57.81	20220930	0.77	N	119610	500	66 억	748655	N	N	44	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History