KissMeData/258830/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1433	36	2	2.58	819837489	572932	42.93	1383	1452	1378	1816	978	1397	1430.95	3.46	0	138859	1523	1460	1391	1328	1259	1491	1359	55	419	100	970	1	1	55365742	793	-0.79	2.94	12	1.03	-1810.00	488.00	6640	20220728	-78.42	1250	20230726	14.64	4400	-67.43	20230413	1250	14.64	20230726	6430	-77.71	20220802	1250	14.64	20230726	0.65	N	258830	100	55 억	1917762	N	N	79	N	N
3	20230731	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1441	44	2	3.15	776683948	542906	40.68	1383	1452	1378	1816	978	1397	1430.60	3.46	0	138492	1523	1460	1391	1328	1259	1491	1359	55	419	100	970	1	1	55365742	798	-0.80	2.95	12	0.98	-1810.00	488.00	6640	20220728	-78.30	1250	20230726	15.28	4400	-67.25	20230413	1250	15.28	20230726	6430	-77.59	20220802	1250	15.28	20230726	0.65	N	258830	100	55 억	1917762	N	N	1	N	N
4	20230731	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1442	45	2	3.22	577659565	404380	30.30	1383	1452	1378	1816	978	1397	1428.51	3.46	0	92240	1523	1460	1391	1328	1259	1491	1359	55	419	100	970	1	1	55365742	798	-0.80	2.95	12	0.73	-1810.00	488.00	6640	20220728	-78.28	1250	20230726	15.36	4400	-67.23	20230413	1250	15.36	20230726	6430	-77.57	20220802	1250	15.36	20230726	0.65	N	258830	100	55 억	1917762	N	N	1	N	N
5	20230731	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1447	50	2	3.58	544937074	381660	28.60	1383	1452	1378	1816	978	1397	1427.81	3.46	0	89543	1523	1460	1391	1328	1259	1491	1359	55	419	100	970	1	1	55365742	801	-0.80	2.97	12	0.69	-1810.00	488.00	6640	20220728	-78.21	1250	20230726	15.76	4400	-67.11	20230413	1250	15.76	20230726	6430	-77.50	20220802	1250	15.76	20230726	0.65	N	258830	100	55 억	1917762	N	N	1	N	N
6	20230731	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1433	36	2	2.58	455259783	319135	23.91	1383	1452	1378	1816	978	1397	1426.54	3.46	0	84684	1523	1460	1391	1328	1259	1491	1359	55	419	100	970	1	1	55365742	793	-0.79	2.94	12	0.58	-1810.00	488.00	6640	20220728	-78.42	1250	20230726	14.64	4400	-67.43	20230413	1250	14.64	20230726	6430	-77.71	20220802	1250	14.64	20230726	0.65	N	258830	100	55 억	1917762	N	N	1	N	N
7	20230731	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1423	26	2	1.86	413277839	289716	21.71	1383	1452	1378	1816	978	1397	1426.49	3.46	0	87017	1523	1460	1391	1328	1259	1491	1359	55	419	100	970	1	1	55365742	788	-0.79	2.92	12	0.52	-1810.00	488.00	6640	20220728	-78.57	1250	20230726	13.84	4400	-67.66	20230413	1250	13.84	20230726	6430	-77.87	20220802	1250	13.84	20230726	0.65	N	258830	100	55 억	1917762	N	N	1	N	N
8	20230731	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1428	31	2	2.22	234732639	165799	12.42	1383	1435	1378	1816	978	1397	1415.77	3.46	0	57448	1523	1460	1391	1328	1259	1491	1359	55	419	100	970	1	1	55365742	791	-0.79	2.93	12	0.30	-1810.00	488.00	6640	20220728	-78.49	1250	20230726	14.24	4400	-67.55	20230413	1250	14.24	20230726	6430	-77.79	20220802	1250	14.24	20230726	0.65	N	258830	100	55 억	1917762	N	N	1	N	N
9	20230731	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1383	-14	5	-1.00	8138955	5885	0.44	1383	1383	1383	1816	978	1397	1383.00	3.46	0	1607	1523	1460	1391	1328	1259	1491	1359	55	419	100	970	1	1	55365742	766	-0.76	2.83	12	0.01	-1810.00	488.00	6640	20220728	-79.17	1250	20230726	10.64	4400	-68.57	20230413	1250	10.64	20230726	6430	-78.49	20220802	1250	10.64	20230726	0.65	N	258830	100	55 억	1917762	N	N	1	N	N
10	20230728	161033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1397	75	2	5.67	1847293415	1321639	141.27	1322	1454	1322	1718	926	1322	1397.73	3.40	0	35769	1438	1380	1330	1272	1222	1409	1301	55	396	100	920	1	1	55365742	773	-0.77	2.86	12	2.39	-1810.00	488.00	6850	20220727	-79.61	1250	20230726	11.76	4400	-68.25	20230413	1250	11.76	20230726	6640	-78.96	20220728	1250	11.76	20230726	0.77	N	258830	100	55 억	1880743	N	N	1	N	N
11	20230728	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1404	82	2	6.20	1826338056	1306671	139.67	1322	1454	1322	1718	926	1322	1397.70	3.40	0	33573	1438	1380	1330	1272	1222	1409	1301	55	396	100	920	1	1	55365742	777	-0.78	2.88	12	2.36	-1810.00	488.00	6850	20220727	-79.50	1250	20230726	12.32	4400	-68.09	20230413	1250	12.32	20230726	6640	-78.86	20220728	1250	12.32	20230726	0.77	N	258830	100	55 억	1880743	N	N	0	N	N
12	20230728	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	78	2	5.90	1708814524	1222562	130.68	1322	1454	1322	1718	926	1322	1397.73	3.40	0	40418	1438	1380	1330	1272	1222	1409	1301	55	396	100	920	1	1	55365742	775	-0.77	2.87	12	2.21	-1810.00	488.00	6850	20220727	-79.56	1250	20230726	12.00	4400	-68.18	20230413	1250	12.00	20230726	6640	-78.92	20220728	1250	12.00	20230726	0.77	N	258830	100	55 억	1880743	N	N	0	N	N
13	20230728	131032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1415	93	2	7.03	1543714501	1105333	118.15	1322	1454	1322	1718	926	1322	1396.61	3.40	0	21290	1438	1380	1330	1272	1222	1409	1301	55	396	100	920	1	1	55365742	783	-0.78	2.90	12	2.00	-1810.00	488.00	6850	20220727	-79.34	1250	20230726	13.20	4400	-67.84	20230413	1250	13.20	20230726	6640	-78.69	20220728	1250	13.20	20230726	0.77	N	258830	100	55 억	1880743	N	N	0	N	N
14	20230728	121030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1388	66	2	4.99	1374554930	985294	105.31	1322	1454	1322	1718	926	1322	1395.07	3.40	0	-18577	1438	1380	1330	1272	1222	1409	1301	55	396	100	920	1	1	55365742	768	-0.77	2.84	12	1.78	-1810.00	488.00	6850	20220727	-79.74	1250	20230726	11.04	4400	-68.45	20230413	1250	11.04	20230726	6640	-79.10	20220728	1250	11.04	20230726	0.77	N	258830	100	55 억	1880743	N	N	0	N	N
15	20230728	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1418	96	2	7.26	927137146	663664	70.94	1322	1454	1322	1718	926	1322	1397.00	3.40	0	-36949	1438	1380	1330	1272	1222	1409	1301	55	396	100	920	1	1	55365742	785	-0.78	2.91	12	1.20	-1810.00	488.00	6850	20220727	-79.30	1250	20230726	13.44	4400	-67.77	20230413	1250	13.44	20230726	6640	-78.64	20220728	1250	13.44	20230726	0.77	N	258830	100	55 억	1880743	N	N	0	N	N
16	20230728	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1344	22	2	1.66	209461167	154860	16.55	1322	1384	1322	1718	926	1322	1352.58	3.40	0	39959	1438	1380	1330	1272	1222	1409	1301	55	396	100	920	1	1	55365742	744	-0.74	2.75	12	0.28	-1810.00	488.00	6850	20220727	-80.38	1250	20230726	7.52	4400	-69.45	20230413	1250	7.52	20230726	6640	-79.76	20220728	1250	7.52	20230726	0.77	N	258830	100	55 억	1880743	N	N	0	N	N
17	20230728	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1344	22	2	1.66	81733318	60833	6.50	1322	1362	1322	1718	926	1322	1343.57	3.40	0	13934	1438	1380	1330	1272	1222	1409	1301	55	396	100	920	1	1	55365742	744	-0.74	2.75	12	0.11	-1810.00	488.00	6850	20220727	-80.38	1250	20230726	7.52	4400	-69.45	20230413	1250	7.52	20230726	6640	-79.76	20220728	1250	7.52	20230726	0.77	N	258830	100	55 억	1880743	N	N	0	N	N
18	20230727	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1322	-14	5	-1.05	1234508113	917443	48.07	1280	1388	1280	1736	936	1336	1345.65	3.17	350166	180335	1605	1470	1360	1225	1115	1415	1170	55	400	100	930	1	1	55365742	732	-0.73	2.71	12	1.66	-1810.00	488.00	6850	20220727	-80.70	1250	20230726	5.76	4400	-69.95	20230413	1250	5.76	20230726	6850	-80.70	20220727	1250	5.76	20230726	0.89	N	258830	100	55 억	1757015	N	N	67	N	N
19	20230727	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1328	-8	5	-0.60	1124878633	834421	43.72	1280	1388	1280	1736	936	1336	1348.09	3.17	350166	168030	1605	1470	1360	1225	1115	1415	1170	55	400	100	930	1	1	55365742	735	-0.73	2.72	12	1.51	-1810.00	488.00	6850	20220727	-80.61	1250	20230726	6.24	4400	-69.82	20230413	1250	6.24	20230726	6850	-80.61	20220727	1250	6.24	20230726	0.89	N	258830	100	55 억	1757015	N	N	67	N	N
20	20230727	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1342	6	2	0.45	969840012	718016	37.62	1280	1388	1280	1736	936	1336	1350.72	3.17	350166	197249	1605	1470	1360	1225	1115	1415	1170	55	400	100	930	1	1	55365742	743	-0.74	2.75	12	1.30	-1810.00	488.00	6850	20220727	-80.41	1250	20230726	7.36	4400	-69.50	20230413	1250	7.36	20230726	6850	-80.41	20220727	1250	7.36	20230726	0.89	N	258830	100	55 억	1757015	N	N	67	N	N
21	20230727	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1348	12	2	0.90	888409893	657607	34.46	1280	1388	1280	1736	936	1336	1350.97	3.17	350166	206330	1605	1470	1360	1225	1115	1415	1170	55	400	100	930	1	1	55365742	746	-0.74	2.76	12	1.19	-1810.00	488.00	6850	20220727	-80.32	1250	20230726	7.84	4400	-69.36	20230413	1250	7.84	20230726	6850	-80.32	20220727	1250	7.84	20230726	0.89	N	258830	100	55 억	1757015	N	N	67	N	N
22	20230727	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1356	20	2	1.50	795059001	588166	30.82	1280	1388	1280	1736	936	1336	1351.76	3.17	350166	204493	1605	1470	1360	1225	1115	1415	1170	55	400	100	930	1	1	55365742	751	-0.75	2.78	12	1.06	-1810.00	488.00	6850	20220727	-80.20	1250	20230726	8.48	4400	-69.18	20230413	1250	8.48	20230726	6850	-80.20	20220727	1250	8.48	20230726	0.89	N	258830	100	55 억	1757015	N	N	67	N	N
23	20230727	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1366	30	2	2.25	642249784	475252	24.90	1280	1388	1280	1736	936	1336	1351.39	3.17	350166	205249	1605	1470	1360	1225	1115	1415	1170	55	400	100	930	1	1	55365742	756	-0.75	2.80	12	0.86	-1810.00	488.00	6850	20220727	-80.06	1250	20230726	9.28	4400	-68.95	20230413	1250	9.28	20230726	6850	-80.06	20220727	1250	9.28	20230726	0.89	N	258830	100	55 억	1757015	N	N	67	N	N
24	20230727	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1379	43	2	3.22	516655777	383780	20.11	1280	1388	1280	1736	936	1336	1346.23	3.17	350166	170069	1605	1470	1360	1225	1115	1415	1170	55	400	100	930	1	1	55365742	763	-0.76	2.83	12	0.69	-1810.00	488.00	6850	20220727	-79.87	1250	20230726	10.32	4400	-68.66	20230413	1250	10.32	20230726	6850	-79.87	20220727	1250	10.32	20230726	0.89	N	258830	100	55 억	1757015	N	N	67	N	N
25	20230727	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1355	19	2	1.42	219402948	166096	8.70	1280	1380	1280	1736	936	1336	1320.94	3.17	350166	93057	1605	1470	1360	1225	1115	1415	1170	55	400	100	930	1	1	55365742	750	-0.75	2.78	12	0.30	-1810.00	488.00	6850	20220727	-80.22	1250	20230726	8.40	4400	-69.20	20230413	1250	8.40	20230726	6850	-80.22	20220727	1250	8.40	20230726	0.89	N	258830	100	55 억	1757015	N	N	67	N	N
26	20230726	161021	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1336	-103	5	-7.16	2590591893	1895247	136.48	1439	1495	1250	1870	1008	1439	1366.92	2.54	0	362839	1559	1499	1459	1399	1359	1479	1379	55	431	100	1000	1	1	55365742	740	-0.74	2.74	12	3.42	-1810.00	488.00	6850	20220727	-80.50	1250	20230726	6.88	4400	-69.64	20230413	1250	6.88	20230726	6850	-80.50	20220727	1250	6.88	20230726	0.90	N	258830	100	55 억	1406849	N	N	67	N	N
27	20230726	151026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1313	-126	5	-8.76	2478932415	1810862	130.41	1439	1495	1250	1870	1008	1439	1368.89	2.54	0	329328	1559	1499	1459	1399	1359	1479	1379	55	431	100	1000	1	1	55365742	727	-0.73	2.69	12	3.27	-1810.00	488.00	6850	20220727	-80.83	1250	20230726	5.04	4400	-70.16	20230413	1250	5.04	20230726	6850	-80.83	20220727	1250	5.04	20230726	0.90	N	258830	100	55 억	1406849	N	N	43	N	N
28	20230726	141019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1320	-119	5	-8.27	2148620812	1561310	112.44	1439	1495	1290	1870	1008	1439	1376.13	2.54	0	268589	1559	1499	1459	1399	1359	1479	1379	55	431	100	1000	1	1	55365742	731	-0.73	2.70	12	2.82	-1810.00	488.00	6850	20220727	-80.73	1290	20230726	2.33	4400	-70.00	20230413	1290	2.33	20230726	6850	-80.73	20220727	1290	2.33	20230726	0.90	N	258830	100	55 억	1406849	N	N	43	N	N
29	20230726	131016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1321	-118	5	-8.20	1810719825	1306203	94.06	1439	1495	1299	1870	1008	1439	1386.21	2.54	0	210662	1559	1499	1459	1399	1359	1479	1379	55	431	100	1000	1	1	55365742	731	-0.73	2.71	12	2.36	-1810.00	488.00	6850	20220727	-80.72	1299	20230726	1.69	4400	-69.98	20230413	1299	1.69	20230726	6850	-80.72	20220727	1299	1.69	20230726	0.90	N	258830	100	55 억	1406849	N	N	43	N	N
30	20230726	121019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1358	-81	5	-5.63	1534660181	1099972	79.21	1439	1495	1358	1870	1008	1439	1395.14	2.54	0	140201	1559	1499	1459	1399	1359	1479	1379	55	431	100	1000	1	1	55365742	752	-0.75	2.78	12	1.99	-1810.00	488.00	6850	20220727	-80.18	1358	20230726	0.00	4400	-69.14	20230413	1358	0.00	20230726	6850	-80.18	20220727	1358	0.00	20230726	0.90	N	258830	100	55 억	1406849	N	N	43	N	N
31	20230726	111013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1363	-76	5	-5.28	1319705770	943083	67.91	1439	1495	1358	1870	1008	1439	1399.31	2.54	0	112609	1559	1499	1459	1399	1359	1479	1379	55	431	100	1000	1	1	55365742	755	-0.75	2.79	12	1.70	-1810.00	488.00	6850	20220727	-80.10	1358	20230726	0.37	4400	-69.02	20230413	1358	0.37	20230726	6850	-80.10	20220727	1358	0.37	20230726	0.90	N	258830	100	55 억	1406849	N	N	43	N	N
32	20230726	101022	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1367	-72	5	-5.00	988328209	700985	50.48	1439	1495	1360	1870	1008	1439	1409.87	2.54	0	18563	1559	1499	1459	1399	1359	1479	1379	55	431	100	1000	1	1	55365742	757	-0.76	2.80	12	1.27	-1810.00	488.00	6850	20220727	-80.04	1360	20230726	0.51	4400	-68.93	20230413	1360	0.51	20230726	6850	-80.04	20220727	1360	0.51	20230726	0.90	N	258830	100	55 억	1406849	N	N	43	N	N
33	20230726	091016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1420	-19	5	-1.32	381899020	264945	19.08	1439	1495	1401	1870	1008	1439	1441.44	2.54	0	-91993	1559	1499	1459	1399	1359	1479	1379	55	431	100	1000	1	1	55365742	786	-0.78	2.91	12	0.48	-1810.00	488.00	6850	20220727	-79.27	1401	20230726	1.36	4400	-67.73	20230413	1401	1.36	20230726	6850	-79.27	20220727	1401	1.36	20230726	0.90	N	258830	100	55 억	1406849	N	N	43	N	N
34	20230725	161013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1439	-80	5	-5.27	2007508307	1370393	175.03	1459	1519	1419	1974	1064	1519	1464.96	1.83	0	410866	1680	1599	1527	1446	1374	1563	1410	55	455	100	1060	1	1	55365742	797	-0.80	2.95	12	2.48	-1810.00	488.00	6960	20220722	-79.32	1419	20230725	1.41	4400	-67.30	20230413	1419	1.41	20230725	6850	-78.99	20220727	1419	1.41	20230725	0.93	N	258830	100	55 억	1014555	N	N	43	N	N
35	20230725	151001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1433	-86	5	-5.66	1944734963	1326666	169.44	1459	1519	1419	1974	1064	1519	1465.88	1.83	0	405768	1680	1599	1527	1446	1374	1563	1410	55	455	100	1060	1	1	55365742	793	-0.79	2.94	12	2.40	-1810.00	488.00	6960	20220722	-79.41	1419	20230725	0.99	4400	-67.43	20230413	1419	0.99	20230725	6850	-79.08	20220727	1419	0.99	20230725	0.93	N	258830	100	55 억	1014555	N	N	60	N	N
36	20230725	141000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1447	-72	5	-4.74	1683461602	1144706	146.20	1459	1519	1419	1974	1064	1519	1470.65	1.83	0	354975	1680	1599	1527	1446	1374	1563	1410	55	455	100	1060	1	1	55365742	801	-0.80	2.97	12	2.07	-1810.00	488.00	6960	20220722	-79.21	1419	20230725	1.97	4400	-67.11	20230413	1419	1.97	20230725	6850	-78.88	20220727	1419	1.97	20230725	0.93	N	258830	100	55 억	1014555	N	N	60	N	N
37	20230725	131010	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1447	-72	5	-4.74	1489193089	1010179	129.02	1459	1519	1419	1974	1064	1519	1474.19	1.83	0	322982	1680	1599	1527	1446	1374	1563	1410	55	455	100	1060	1	1	55365742	801	-0.80	2.97	12	1.82	-1810.00	488.00	6960	20220722	-79.21	1419	20230725	1.97	4400	-67.11	20230413	1419	1.97	20230725	6850	-78.88	20220727	1419	1.97	20230725	0.93	N	258830	100	55 억	1014555	N	N	60	N	N
38	20230725	121010	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1459	-60	5	-3.95	1148224679	775207	99.01	1459	1519	1419	1974	1064	1519	1481.18	1.83	0	196911	1680	1599	1527	1446	1374	1563	1410	55	455	100	1060	1	1	55365742	808	-0.81	2.99	12	1.40	-1810.00	488.00	6960	20220722	-79.04	1419	20230725	2.82	4400	-66.84	20230413	1419	2.82	20230725	6850	-78.70	20220727	1419	2.82	20230725	0.93	N	258830	100	55 억	1014555	N	N	60	N	N
39	20230725	111008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1471	-48	5	-3.16	997790600	672655	85.91	1459	1519	1419	1974	1064	1519	1483.36	1.83	0	157373	1680	1599	1527	1446	1374	1563	1410	55	455	100	1060	1	1	55365742	814	-0.81	3.01	12	1.21	-1810.00	488.00	6960	20220722	-78.86	1419	20230725	3.66	4400	-66.57	20230413	1419	3.66	20230725	6850	-78.53	20220727	1419	3.66	20230725	0.93	N	258830	100	55 억	1014555	N	N	60	N	N
40	20230725	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1496	-23	5	-1.51	686274170	460985	58.88	1459	1519	1458	1974	1064	1519	1488.71	1.83	0	141640	1680	1599	1527	1446	1374	1563	1410	55	455	100	1060	1	1	55365742	828	-0.83	3.07	12	0.83	-1810.00	488.00	6960	20220722	-78.51	1455	20230724	2.82	4400	-66.00	20230413	1455	2.82	20230724	6850	-78.16	20220727	1455	2.82	20230724	0.93	N	258830	100	55 억	1014555	N	N	60	N	N
41	20230725	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1510	-9	5	-0.59	234144129	158202	20.21	1459	1514	1458	1974	1064	1519	1480.03	1.83	0	82738	1680	1599	1527	1446	1374	1563	1410	55	455	100	1060	1	1	55365742	836	-0.83	3.09	12	0.29	-1810.00	488.00	6960	20220722	-78.30	1455	20230724	3.78	4400	-65.68	20230413	1455	3.78	20230724	6850	-77.96	20220727	1455	3.78	20230724	0.93	N	258830	100	55 억	1014555	N	N	60	N	N
42	20230724	161008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1519	-96	5	-5.94	1204848752	781305	168.00	1584	1608	1455	2095	1131	1615	1542.12	1.71	0	73713	1687	1651	1618	1582	1549	1669	1600	55	482	100	1130	1	1	55365742	841	-0.84	3.11	12	1.41	-1810.00	488.00	7360	20220721	-79.36	1455	20230724	4.40	4400	-65.48	20230413	1455	4.40	20230724	6850	-77.82	20220727	1455	4.40	20230724	0.93	N	258830	100	55 억	945227	N	N	60	N	N
43	20230724	151004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1518	-97	5	-6.01	1151100634	745909	160.39	1584	1608	1455	2095	1131	1615	1543.22	1.71	0	68187	1687	1651	1618	1582	1549	1669	1600	55	482	100	1130	1	1	55365742	840	-0.84	3.11	12	1.35	-1810.00	488.00	7360	20220721	-79.38	1455	20230724	4.33	4400	-65.50	20230413	1455	4.33	20230724	6850	-77.84	20220727	1455	4.33	20230724	0.93	N	258830	100	55 억	945227	N	N	0	N	N
44	20230724	141003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1528	-87	5	-5.39	1022798532	661455	142.23	1584	1608	1455	2095	1131	1615	1546.29	1.71	0	22779	1687	1651	1618	1582	1549	1669	1600	55	482	100	1130	1	1	55365742	846	-0.84	3.13	12	1.19	-1810.00	488.00	7360	20220721	-79.24	1455	20230724	5.02	4400	-65.27	20230413	1455	5.02	20230724	6850	-77.69	20220727	1455	5.02	20230724	0.93	N	258830	100	55 억	945227	N	N	0	N	N
45	20230724	131003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1530	-85	5	-5.26	865325204	557422	119.86	1584	1608	1528	2095	1131	1615	1552.37	1.71	0	-1946	1687	1651	1618	1582	1549	1669	1600	55	482	100	1130	1	1	55365742	847	-0.85	3.14	12	1.01	-1810.00	488.00	7360	20220721	-79.21	1528	20230724	0.13	4400	-65.23	20230413	1528	0.13	20230724	6850	-77.66	20220727	1528	0.13	20230724	0.93	N	258830	100	55 억	945227	N	N	0	N	N
46	20230724	121003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1540	-75	5	-4.64	702957032	451635	97.12	1584	1608	1533	2095	1131	1615	1556.47	1.71	0	-32341	1687	1651	1618	1582	1549	1669	1600	55	482	100	1130	1	1	55365742	853	-0.85	3.16	12	0.82	-1810.00	488.00	7360	20220721	-79.08	1533	20230724	0.46	4400	-65.00	20230413	1533	0.46	20230724	6850	-77.52	20220727	1533	0.46	20230724	0.93	N	258830	100	55 억	945227	N	N	0	N	N
47	20230724	111008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1562	-53	5	-3.28	480786351	308041	66.24	1584	1608	1550	2095	1131	1615	1560.79	1.71	0	-10021	1687	1651	1618	1582	1549	1669	1600	55	482	100	1130	1	1	55365742	865	-0.86	3.20	12	0.56	-1810.00	488.00	7360	20220721	-78.78	1550	20230724	0.77	4400	-64.50	20230413	1550	0.77	20230724	6850	-77.20	20220727	1550	0.77	20230724	0.93	N	258830	100	55 억	945227	N	N	0	N	N
48	20230724	100959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1560	-55	5	-3.41	403101175	258244	55.53	1584	1608	1550	2095	1131	1615	1560.93	1.71	0	-23703	1687	1651	1618	1582	1549	1669	1600	55	482	100	1130	1	1	55365742	864	-0.86	3.20	12	0.47	-1810.00	488.00	7360	20220721	-78.80	1550	20230724	0.65	4400	-64.55	20230413	1550	0.65	20230724	6850	-77.23	20220727	1550	0.65	20230724	0.93	N	258830	100	55 억	945227	N	N	0	N	N
49	20230724	091004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1569	-46	5	-2.85	190421164	121826	26.20	1584	1608	1550	2095	1131	1615	1563.06	1.71	0	-71478	1687	1651	1618	1582	1549	1669	1600	55	482	100	1130	1	1	55365742	869	-0.87	3.22	12	0.22	-1810.00	488.00	7360	20220721	-78.68	1550	20230724	1.23	4400	-64.34	20230413	1550	1.23	20230724	6850	-77.09	20220727	1550	1.23	20230724	0.93	N	258830	100	55 억	945227	N	N	0	N	N
50	20230721	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1615	1	2	0.06	749232528	460373	77.17	1585	1654	1585	2095	1130	1614	1627.45	1.72	0	-2646	1691	1652	1611	1572	1531	1632	1552	55	482	100	1120	1	1	55365742	894	-0.89	3.31	12	0.83	-1810.00	488.00	8020	20220720	-79.86	1570	20230720	2.87	4400	-63.30	20230413	1570	2.87	20230720	7360	-78.06	20220721	1570	2.87	20230720	0.96	N	258830	100	55 억	951208	N	N	40	N	N
51	20230721	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1612	-2	5	-0.12	725064624	445400	74.66	1585	1654	1585	2095	1130	1614	1627.90	1.72	0	3037	1691	1652	1611	1572	1531	1632	1552	55	482	100	1120	1	1	55365742	892	-0.89	3.30	12	0.80	-1810.00	488.00	8020	20220720	-79.90	1570	20230720	2.68	4400	-63.36	20230413	1570	2.68	20230720	7360	-78.10	20220721	1570	2.68	20230720	0.96	N	258830	100	55 억	951208	N	N	40	N	N
52	20230721	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1615	1	2	0.06	634424735	389159	65.24	1585	1654	1585	2095	1130	1614	1630.25	1.72	0	22052	1691	1652	1611	1572	1531	1632	1552	55	482	100	1120	1	1	55365742	894	-0.89	3.31	12	0.70	-1810.00	488.00	8020	20220720	-79.86	1570	20230720	2.87	4400	-63.30	20230413	1570	2.87	20230720	7360	-78.06	20220721	1570	2.87	20230720	0.96	N	258830	100	55 억	951208	N	N	40	N	N
53	20230721	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1622	8	2	0.50	561339092	344021	57.67	1585	1654	1585	2095	1130	1614	1631.70	1.72	0	42806	1691	1652	1611	1572	1531	1632	1552	55	482	100	1120	1	1	55365742	898	-0.90	3.32	12	0.62	-1810.00	488.00	8020	20220720	-79.78	1570	20230720	3.31	4400	-63.14	20230413	1570	3.31	20230720	7360	-77.96	20220721	1570	3.31	20230720	0.96	N	258830	100	55 억	951208	N	N	40	N	N
54	20230721	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1626	12	2	0.74	535564916	328186	55.02	1585	1654	1585	2095	1130	1614	1631.89	1.72	0	44297	1691	1652	1611	1572	1531	1632	1552	55	482	100	1120	1	1	55365742	900	-0.90	3.33	12	0.59	-1810.00	488.00	8020	20220720	-79.73	1570	20230720	3.57	4400	-63.05	20230413	1570	3.57	20230720	7360	-77.91	20220721	1570	3.57	20230720	0.96	N	258830	100	55 억	951208	N	N	40	N	N
55	20230721	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1636	22	2	1.36	470321100	288253	48.32	1585	1654	1585	2095	1130	1614	1631.63	1.72	0	43808	1691	1652	1611	1572	1531	1632	1552	55	482	100	1120	1	1	55365742	906	-0.90	3.35	12	0.52	-1810.00	488.00	8020	20220720	-79.60	1570	20230720	4.20	4400	-62.82	20230413	1570	4.20	20230720	7360	-77.77	20220721	1570	4.20	20230720	0.96	N	258830	100	55 억	951208	N	N	40	N	N
56	20230721	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1640	26	2	1.61	295073601	181556	30.44	1585	1650	1585	2095	1130	1614	1625.25	1.72	0	16989	1691	1652	1611	1572	1531	1632	1552	55	482	100	1120	1	1	55365742	908	-0.91	3.36	12	0.33	-1810.00	488.00	8020	20220720	-79.55	1570	20230720	4.46	4400	-62.73	20230413	1570	4.46	20230720	7360	-77.72	20220721	1570	4.46	20230720	0.96	N	258830	100	55 억	951208	N	N	40	N	N
57	20230721	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1614	0	3	0.00	69430191	43474	7.29	1585	1619	1585	2095	1130	1614	1597.05	1.72	0	23138	1691	1652	1611	1572	1531	1632	1552	55	482	100	1120	1	1	55365742	894	-0.89	3.31	12	0.08	-1810.00	488.00	8020	20220720	-79.88	1570	20230720	2.80	4400	-63.32	20230413	1570	2.80	20230720	7360	-78.07	20220721	1570	2.80	20230720	0.96	N	258830	100	55 억	951208	N	N	40	N	N
58	20230720	160951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1614	-11	5	-0.68	947923156	590442	72.18	1627	1650	1570	2110	1138	1625	1605.45	1.57	0	77950	1725	1675	1630	1580	1535	1652	1557	55	486	100	1130	1	1	55365742	894	-0.89	3.31	12	1.07	-1810.00	488.00	8060	20220719	-79.98	1570	20230720	2.80	4400	-63.32	20230413	1570	2.80	20230720	8020	-79.88	20220720	1570	2.80	20230720	1.03	N	258830	100	55 억	869539	N	N	40	N	N
59	20230720	150952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1616	-9	5	-0.55	916109618	570751	69.77	1627	1650	1570	2110	1138	1625	1605.10	1.57	0	75493	1725	1675	1630	1580	1535	1652	1557	55	486	100	1130	1	1	55365742	895	-0.89	3.31	12	1.03	-1810.00	488.00	8060	20220719	-79.95	1570	20230720	2.93	4400	-63.27	20230413	1570	2.93	20230720	8020	-79.85	20220720	1570	2.93	20230720	1.03	N	258830	100	55 억	869539	N	N	51	N	N
60	20230720	140950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1620	-5	5	-0.31	853812376	532042	65.04	1627	1650	1570	2110	1138	1625	1604.78	1.57	0	60648	1725	1675	1630	1580	1535	1652	1557	55	486	100	1130	1	1	55365742	897	-0.90	3.32	12	0.96	-1810.00	488.00	8060	20220719	-79.90	1570	20230720	3.18	4400	-63.18	20230413	1570	3.18	20230720	8020	-79.80	20220720	1570	3.18	20230720	1.03	N	258830	100	55 억	869539	N	N	51	N	N
61	20230720	130951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1628	3	2	0.18	781894959	487720	59.62	1627	1650	1570	2110	1138	1625	1603.16	1.57	0	81788	1725	1675	1630	1580	1535	1652	1557	55	486	100	1130	1	1	55365742	901	-0.90	3.34	12	0.88	-1810.00	488.00	8060	20220719	-79.80	1570	20230720	3.69	4400	-63.00	20230413	1570	3.69	20230720	8020	-79.70	20220720	1570	3.69	20230720	1.03	N	258830	100	55 억	869539	N	N	51	N	N
62	20230720	120959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1609	-16	5	-0.98	679876077	425127	51.97	1627	1632	1570	2110	1138	1625	1599.23	1.57	0	81442	1725	1675	1630	1580	1535	1652	1557	55	486	100	1130	1	1	55365742	891	-0.89	3.30	12	0.77	-1810.00	488.00	8060	20220719	-80.04	1570	20230720	2.48	4400	-63.43	20230413	1570	2.48	20230720	8020	-79.94	20220720	1570	2.48	20230720	1.03	N	258830	100	55 억	869539	N	N	51	N	N
63	20230720	110955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1608	-17	5	-1.05	577960155	361900	44.24	1627	1632	1570	2110	1138	1625	1597.02	1.57	0	64426	1725	1675	1630	1580	1535	1652	1557	55	486	100	1130	1	1	55365742	890	-0.89	3.30	12	0.65	-1810.00	488.00	8060	20220719	-80.05	1570	20230720	2.42	4400	-63.45	20230413	1570	2.42	20230720	8020	-79.95	20220720	1570	2.42	20230720	1.03	N	258830	100	55 억	869539	N	N	51	N	N
64	20230720	100944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1609	-16	5	-0.98	399241371	250196	30.59	1627	1632	1570	2110	1138	1625	1595.71	1.57	0	14188	1725	1675	1630	1580	1535	1652	1557	55	486	100	1130	1	1	55365742	891	-0.89	3.30	12	0.45	-1810.00	488.00	8060	20220719	-80.04	1570	20230720	2.48	4400	-63.43	20230413	1570	2.48	20230720	8020	-79.94	20220720	1570	2.48	20230720	1.03	N	258830	100	55 억	869539	N	N	51	N	N
65	20230720	090947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1608	-17	5	-1.05	139236027	87362	10.68	1627	1632	1570	2110	1138	1625	1593.78	1.57	0	-11018	1725	1675	1630	1580	1535	1652	1557	55	486	100	1130	1	1	55365742	890	-0.89	3.30	12	0.16	-1810.00	488.00	8060	20220719	-80.05	1570	20230720	2.42	4400	-63.45	20230413	1570	2.42	20230720	8020	-79.95	20220720	1570	2.42	20230720	1.03	N	258830	100	55 억	869539	N	N	51	N	N
66	20230719	161005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1625	-29	5	-1.75	1319142639	810579	101.69	1633	1680	1585	2150	1158	1654	1627.41	1.40	0	95849	1746	1700	1672	1626	1598	1686	1612	55	496	100	1150	1	1	55365742	900	-0.90	3.33	12	1.46	-1810.00	488.00	8060	20220718	-79.84	1585	20230719	2.52	4400	-63.07	20230413	1585	2.52	20230719	8060	-79.84	20220719	1585	2.52	20230719	1.11	N	258830	100	55 억	777500	N	N	51	N	N
67	20230719	151003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1611	-43	5	-2.60	1266591219	778047	97.61	1633	1680	1585	2150	1158	1654	1627.91	1.40	0	98898	1746	1700	1672	1626	1598	1686	1612	55	496	100	1150	1	1	55365742	892	-0.89	3.30	12	1.41	-1810.00	488.00	8060	20220718	-80.01	1585	20230719	1.64	4400	-63.39	20230413	1585	1.64	20230719	8060	-80.01	20220719	1585	1.64	20230719	1.11	N	258830	100	55 억	777500	N	N	9	N	N
68	20230719	141007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1637	-17	5	-1.03	1120329318	687638	86.27	1633	1680	1585	2150	1158	1654	1629.24	1.40	0	116178	1746	1700	1672	1626	1598	1686	1612	55	496	100	1150	1	1	55365742	906	-0.90	3.35	12	1.24	-1810.00	488.00	8060	20220718	-79.69	1585	20230719	3.28	4400	-62.80	20230413	1585	3.28	20230719	8060	-79.69	20220719	1585	3.28	20230719	1.11	N	258830	100	55 억	777500	N	N	9	N	N
69	20230719	130953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1638	-16	5	-0.97	1038873645	637700	80.00	1633	1680	1585	2150	1158	1654	1629.09	1.40	0	122117	1746	1700	1672	1626	1598	1686	1612	55	496	100	1150	1	1	55365742	907	-0.90	3.36	12	1.15	-1810.00	488.00	8060	20220718	-79.68	1585	20230719	3.34	4400	-62.77	20230413	1585	3.34	20230719	8060	-79.68	20220719	1585	3.34	20230719	1.11	N	258830	100	55 억	777500	N	N	9	N	N
70	20230719	121010	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1654	0	3	0.00	941355477	578362	72.56	1633	1680	1585	2150	1158	1654	1627.62	1.40	0	103863	1746	1700	1672	1626	1598	1686	1612	55	496	100	1150	1	1	55365742	916	-0.91	3.39	12	1.04	-1810.00	488.00	8060	20220718	-79.48	1585	20230719	4.35	4400	-62.41	20230413	1585	4.35	20230719	8060	-79.48	20220719	1585	4.35	20230719	1.11	N	258830	100	55 억	777500	N	N	9	N	N
71	20230719	111006	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1637	-17	5	-1.03	861613049	530005	66.49	1633	1680	1585	2150	1158	1654	1625.67	1.40	0	100527	1746	1700	1672	1626	1598	1686	1612	55	496	100	1150	1	1	55365742	906	-0.90	3.35	12	0.96	-1810.00	488.00	8060	20220718	-79.69	1585	20230719	3.28	4400	-62.80	20230413	1585	3.28	20230719	8060	-79.69	20220719	1585	3.28	20230719	1.11	N	258830	100	55 억	777500	N	N	9	N	N
72	20230719	100958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1625	-29	5	-1.75	604634937	374274	46.95	1633	1651	1585	2150	1158	1654	1615.49	1.40	0	117790	1746	1700	1672	1626	1598	1686	1612	55	496	100	1150	1	1	55365742	900	-0.90	3.33	12	0.68	-1810.00	488.00	8060	20220718	-79.84	1585	20230719	2.52	4400	-63.07	20230413	1585	2.52	20230719	8060	-79.84	20220719	1585	2.52	20230719	1.11	N	258830	100	55 억	777500	N	N	9	N	N
73	20230719	090958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1610	-44	5	-2.66	211679836	131511	16.50	1633	1651	1585	2150	1158	1654	1609.60	1.40	0	9034	1746	1700	1672	1626	1598	1686	1612	55	496	100	1150	1	1	55365742	891	-0.89	3.30	12	0.24	-1810.00	488.00	8060	20220718	-80.02	1585	20230719	1.58	4400	-63.41	20230413	1585	1.58	20230719	8060	-80.02	20220719	1585	1.58	20230719	1.11	N	258830	100	55 억	777500	N	N	9	N	N
74	20230718	160957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1654	-51	5	-2.99	1317812885	791769	99.44	1681	1718	1644	2215	1194	1705	1664.40	1.42	0	-6523	1791	1748	1709	1666	1627	1728	1646	55	510	100	1190	1	1	55365742	916	-0.91	3.39	12	1.43	-1810.00	488.00	8060	20220718	-79.48	1644	20230718	0.61	4400	-62.41	20230413	1644	0.61	20230718	8060	-79.48	20220718	1644	0.61	20230718	1.14	N	258830	100	55 억	785945	N	N	9	N	N
75	20230718	150955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1650	-55	5	-3.23	1278391274	767909	96.45	1681	1718	1644	2215	1194	1705	1664.77	1.42	0	-4574	1791	1748	1709	1666	1627	1728	1646	55	510	100	1190	1	1	55365742	914	-0.91	3.38	12	1.39	-1810.00	488.00	8060	20220718	-79.53	1644	20230718	0.36	4400	-62.50	20230413	1644	0.36	20230718	8060	-79.53	20220718	1644	0.36	20230718	1.14	N	258830	100	55 억	785945	N	N	117	N	N
76	20230718	140952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1650	-55	5	-3.23	1148952970	689570	86.61	1681	1718	1644	2215	1194	1705	1666.19	1.42	0	-26748	1791	1748	1709	1666	1627	1728	1646	55	510	100	1190	1	1	55365742	914	-0.91	3.38	12	1.25	-1810.00	488.00	8060	20220718	-79.53	1644	20230718	0.36	4400	-62.50	20230413	1644	0.36	20230718	8060	-79.53	20220718	1644	0.36	20230718	1.14	N	258830	100	55 억	785945	N	N	117	N	N
77	20230718	130952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1657	-48	5	-2.82	1082311585	649315	81.55	1681	1718	1644	2215	1194	1705	1666.85	1.42	0	-15514	1791	1748	1709	1666	1627	1728	1646	55	510	100	1190	1	1	55365742	917	-0.92	3.40	12	1.17	-1810.00	488.00	8060	20220718	-79.44	1644	20230718	0.79	4400	-62.34	20230413	1644	0.79	20230718	8060	-79.44	20220718	1644	0.79	20230718	1.14	N	258830	100	55 억	785945	N	N	117	N	N
78	20230718	121002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1648	-57	5	-3.34	902882799	540951	67.94	1681	1718	1644	2215	1194	1705	1669.07	1.42	0	-42805	1791	1748	1709	1666	1627	1728	1646	55	510	100	1190	1	1	55365742	912	-0.91	3.38	12	0.98	-1810.00	488.00	8060	20220718	-79.55	1644	20230718	0.24	4400	-62.55	20230413	1644	0.24	20230718	8060	-79.55	20220718	1644	0.24	20230718	1.14	N	258830	100	55 억	785945	N	N	117	N	N
79	20230718	111000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1648	-57	5	-3.34	768240218	459266	57.68	1681	1718	1647	2215	1194	1705	1672.76	1.42	0	-43858	1791	1748	1709	1666	1627	1728	1646	55	510	100	1190	1	1	55365742	912	-0.91	3.38	12	0.83	-1810.00	488.00	8060	20220718	-79.55	1647	20230718	0.06	4400	-62.55	20230413	1647	0.06	20230718	8060	-79.55	20220718	1647	0.06	20230718	1.14	N	258830	100	55 억	785945	N	N	117	N	N
80	20230718	100953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1670	-35	5	-2.05	465187510	276216	34.69	1681	1718	1666	2215	1194	1705	1684.14	1.42	0	-55873	1791	1748	1709	1666	1627	1728	1646	55	510	100	1190	1	1	55365742	925	-0.92	3.42	12	0.50	-1810.00	488.00	8060	20220718	-79.28	1666	20230718	0.24	4400	-62.05	20230413	1666	0.24	20230718	8060	-79.28	20220718	1666	0.24	20230718	1.14	N	258830	100	55 억	785945	N	N	117	N	N
81	20230718	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1683	-22	5	-1.29	94186333	55512	6.97	1681	1718	1680	2215	1194	1705	1696.68	1.42	0	19695	1791	1748	1709	1666	1627	1728	1646	55	510	100	1190	1	1	55365742	932	-0.93	3.45	12	0.10	-1810.00	488.00	8060	20220718	-79.12	1670	20230717	0.78	4400	-61.75	20230413	1670	0.78	20230717	8060	-79.12	20220718	1670	0.78	20230717	1.14	N	258830	100	55 억	785945	N	N	117	N	N
82	20230717	160953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1705	-43	5	-2.46	1333634019	788911	135.80	1752	1752	1670	2270	1224	1748	1690.47	1.16	0	140990	1837	1792	1761	1716	1685	1777	1701	55	523	100	1220	1	1	55365742	944	-0.94	3.49	12	1.42	-1810.00	488.00	8060	20220718	-78.85	1670	20230717	2.10	4400	-61.25	20230413	1670	2.10	20230717	8060	-78.85	20220718	1670	2.10	20230717	1.17	N	258830	100	55 억	643358	N	N	117	N	N
83	20230717	150948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1705	-43	5	-2.46	1306565393	773034	133.06	1752	1752	1670	2270	1224	1748	1690.18	1.16	0	139388	1837	1792	1761	1716	1685	1777	1701	55	523	100	1220	1	1	55365742	944	-0.94	3.49	12	1.40	-1810.00	488.00	8060	20220718	-78.85	1670	20230717	2.10	4400	-61.25	20230413	1670	2.10	20230717	8060	-78.85	20220718	1670	2.10	20230717	1.17	N	258830	100	55 억	643358	N	N	128	N	N
84	20230717	140951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1709	-39	5	-2.23	1202401913	712091	122.57	1752	1752	1670	2270	1224	1748	1688.55	1.16	0	113285	1837	1792	1761	1716	1685	1777	1701	55	523	100	1220	1	1	55365742	946	-0.94	3.50	12	1.29	-1810.00	488.00	8060	20220718	-78.80	1670	20230717	2.34	4400	-61.16	20230413	1670	2.34	20230717	8060	-78.80	20220718	1670	2.34	20230717	1.17	N	258830	100	55 억	643358	N	N	128	N	N
85	20230717	130941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1712	-36	5	-2.06	1109128357	657438	113.16	1752	1752	1670	2270	1224	1748	1687.05	1.16	0	102166	1837	1792	1761	1716	1685	1777	1701	55	523	100	1220	1	1	55365742	948	-0.95	3.51	12	1.19	-1810.00	488.00	8060	20220718	-78.76	1670	20230717	2.51	4400	-61.09	20230413	1670	2.51	20230717	8060	-78.76	20220718	1670	2.51	20230717	1.17	N	258830	100	55 억	643358	N	N	128	N	N
86	20230717	120952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1692	-56	5	-3.20	1005120444	596308	102.64	1752	1752	1670	2270	1224	1748	1685.57	1.16	0	68857	1837	1792	1761	1716	1685	1777	1701	55	523	100	1220	1	1	55365742	937	-0.93	3.47	12	1.08	-1810.00	488.00	8060	20220718	-79.01	1670	20230717	1.32	4400	-61.55	20230413	1670	1.32	20230717	8060	-79.01	20220718	1670	1.32	20230717	1.17	N	258830	100	55 억	643358	N	N	128	N	N
87	20230717	110943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1685	-63	5	-3.60	834018406	494661	85.15	1752	1752	1670	2270	1224	1748	1686.04	1.16	0	62718	1837	1792	1761	1716	1685	1777	1701	55	523	100	1220	1	1	55365742	933	-0.93	3.45	12	0.89	-1810.00	488.00	8060	20220718	-79.09	1670	20230717	0.90	4400	-61.70	20230413	1670	0.90	20230717	8060	-79.09	20220718	1670	0.90	20230717	1.17	N	258830	100	55 억	643358	N	N	128	N	N
88	20230717	100943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1686	-62	5	-3.55	553213731	327065	56.30	1752	1752	1677	2270	1224	1748	1691.45	1.16	0	24416	1837	1792	1761	1716	1685	1777	1701	55	523	100	1220	1	1	55365742	933	-0.93	3.45	12	0.59	-1810.00	488.00	8060	20220718	-79.08	1677	20230717	0.54	4400	-61.68	20230413	1677	0.54	20230717	8060	-79.08	20220718	1677	0.54	20230717	1.17	N	258830	100	55 억	643358	N	N	128	N	N
89	20230717	090943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1690	-58	5	-3.32	120858612	70672	12.16	1752	1752	1687	2270	1224	1748	1710.13	1.16	0	-31932	1837	1792	1761	1716	1685	1777	1701	55	523	100	1220	1	1	55365742	936	-0.93	3.46	12	0.13	-1810.00	488.00	8060	20220718	-79.03	1687	20230717	0.18	4400	-61.59	20230413	1687	0.18	20230717	8060	-79.03	20220718	1687	0.18	20230717	1.17	N	258830	100	55 억	643358	N	N	128	N	N
90	20230714	160943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1748	-52	5	-2.89	1013615897	577541	47.61	1806	1806	1730	2340	1260	1800	1755.06	1.43	0	-149746	1919	1859	1817	1757	1715	1838	1736	55	540	100	1260	1	1	55365742	968	-0.97	3.58	12	1.04	-1810.00	488.00	8060	20220718	-78.31	1730	20230714	1.04	4400	-60.27	20230413	1730	1.04	20230714	8060	-78.31	20220718	1730	1.04	20230714	1.21	N	258830	100	55 억	793109	N	N	128	N	N
91	20230714	150946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1747	-53	5	-2.94	946324772	539008	44.44	1806	1806	1730	2340	1260	1800	1755.68	1.43	0	-131353	1919	1859	1817	1757	1715	1838	1736	55	540	100	1260	1	1	55365742	967	-0.97	3.58	12	0.97	-1810.00	488.00	8060	20220718	-78.33	1730	20230714	0.98	4400	-60.30	20230413	1730	0.98	20230714	8060	-78.33	20220718	1730	0.98	20230714	1.21	N	258830	100	55 억	793109	N	N	48	N	N
92	20230714	140952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1752	-48	5	-2.67	776963822	442119	36.45	1806	1806	1730	2340	1260	1800	1757.36	1.43	0	-108968	1919	1859	1817	1757	1715	1838	1736	55	540	100	1260	1	1	55365742	970	-0.97	3.59	12	0.80	-1810.00	488.00	8060	20220718	-78.26	1730	20230714	1.27	4400	-60.18	20230413	1730	1.27	20230714	8060	-78.26	20220718	1730	1.27	20230714	1.21	N	258830	100	55 억	793109	N	N	48	N	N
93	20230714	130938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1758	-42	5	-2.33	685182468	389908	32.14	1806	1806	1730	2340	1260	1800	1757.29	1.43	0	-102516	1919	1859	1817	1757	1715	1838	1736	55	540	100	1260	1	1	55365742	973	-0.97	3.60	12	0.70	-1810.00	488.00	8060	20220718	-78.19	1730	20230714	1.62	4400	-60.05	20230413	1730	1.62	20230714	8060	-78.19	20220718	1730	1.62	20230714	1.21	N	258830	100	55 억	793109	N	N	48	N	N
94	20230714	120938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1754	-46	5	-2.56	646244290	367735	30.32	1806	1806	1730	2340	1260	1800	1757.36	1.43	0	-100167	1919	1859	1817	1757	1715	1838	1736	55	540	100	1260	1	1	55365742	971	-0.97	3.59	12	0.66	-1810.00	488.00	8060	20220718	-78.24	1730	20230714	1.39	4400	-60.14	20230413	1730	1.39	20230714	8060	-78.24	20220718	1730	1.39	20230714	1.21	N	258830	100	55 억	793109	N	N	48	N	N
95	20230714	110949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1759	-41	5	-2.28	549944599	312811	25.79	1806	1806	1730	2340	1260	1800	1758.07	1.43	0	-81912	1919	1859	1817	1757	1715	1838	1736	55	540	100	1260	1	1	55365742	974	-0.97	3.60	12	0.56	-1810.00	488.00	8060	20220718	-78.18	1730	20230714	1.68	4400	-60.02	20230413	1730	1.68	20230714	8060	-78.18	20220718	1730	1.68	20230714	1.21	N	258830	100	55 억	793109	N	N	48	N	N
96	20230714	100950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1747	-53	5	-2.94	478907517	272121	22.43	1806	1806	1730	2340	1260	1800	1759.91	1.43	0	-83308	1919	1859	1817	1757	1715	1838	1736	55	540	100	1260	1	1	55365742	967	-0.97	3.58	12	0.49	-1810.00	488.00	8060	20220718	-78.33	1730	20230714	0.98	4400	-60.30	20230413	1730	0.98	20230714	8060	-78.33	20220718	1730	0.98	20230714	1.21	N	258830	100	55 억	793109	N	N	48	N	N
97	20230714	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1790	-10	5	-0.56	53179773	29793	2.46	1806	1806	1770	2340	1260	1800	1784.98	1.43	0	-3975	1919	1859	1817	1757	1715	1838	1736	55	540	100	1260	1	1	55365742	991	-0.99	3.67	12	0.05	-1810.00	488.00	8060	20220718	-77.79	1751	20230712	2.23	4400	-59.32	20230413	1751	2.23	20230712	8060	-77.79	20220718	1751	2.23	20230712	1.21	N	258830	100	55 억	793109	N	N	48	N	N
98	20230713	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1800	30	2	1.69	2212900272	1209089	148.44	1818	1877	1775	2300	1239	1770	1830.26	0.94	0	284675	1840	1805	1778	1743	1716	1791	1729	55	530	100	1230	1	1	55365742	997	-0.99	3.69	12	2.18	-1810.00	488.00	8060	20220718	-77.67	1751	20230712	2.80	4400	-59.09	20230413	1751	2.80	20230712	8060	-77.67	20220718	1751	2.80	20230712	1.27	N	258830	100	55 억	521021	N	N	48	N	N
99	20230713	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1808	38	2	2.15	2103775973	1148461	140.99	1818	1877	1775	2300	1239	1770	1831.82	0.94	0	292296	1840	1805	1778	1743	1716	1791	1729	55	530	100	1230	1	1	55365742	1001	-1.00	3.70	12	2.07	-1810.00	488.00	8060	20220718	-77.57	1751	20230712	3.26	4400	-58.91	20230413	1751	3.26	20230712	8060	-77.57	20220718	1751	3.26	20230712	1.27	N	258830	100	55 억	521021	N	N	199	N	N
100	20230713	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1800	30	2	1.69	1981106947	1080371	132.64	1818	1877	1775	2300	1239	1770	1833.73	0.94	0	308020	1840	1805	1778	1743	1716	1791	1729	55	530	100	1230	1	1	55365742	997	-0.99	3.69	12	1.95	-1810.00	488.00	8060	20220718	-77.67	1751	20230712	2.80	4400	-59.09	20230413	1751	2.80	20230712	8060	-77.67	20220718	1751	2.80	20230712	1.27	N	258830	100	55 억	521021	N	N	199	N	N
101	20230713	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1806	36	2	2.03	1898055622	1034252	126.97	1818	1877	1775	2300	1239	1770	1835.20	0.94	0	331609	1840	1805	1778	1743	1716	1791	1729	55	530	100	1230	1	1	55365742	1000	-1.00	3.70	12	1.87	-1810.00	488.00	8060	20220718	-77.59	1751	20230712	3.14	4400	-58.95	20230413	1751	3.14	20230712	8060	-77.59	20220718	1751	3.14	20230712	1.27	N	258830	100	55 억	521021	N	N	199	N	N
102	20230713	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1814	44	2	2.49	1748716371	951654	116.83	1818	1877	1775	2300	1239	1770	1837.55	0.94	0	359099	1840	1805	1778	1743	1716	1791	1729	55	530	100	1230	1	1	55365742	1004	-1.00	3.72	12	1.72	-1810.00	488.00	8060	20220718	-77.49	1751	20230712	3.60	4400	-58.77	20230413	1751	3.60	20230712	8060	-77.49	20220718	1751	3.60	20230712	1.27	N	258830	100	55 억	521021	N	N	199	N	N
103	20230713	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1838	68	2	3.84	1632567235	888035	109.02	1818	1877	1775	2300	1239	1770	1838.40	0.94	0	395035	1840	1805	1778	1743	1716	1791	1729	55	530	100	1230	1	1	55365742	1018	-1.02	3.77	12	1.60	-1810.00	488.00	8060	20220718	-77.20	1751	20230712	4.97	4400	-58.23	20230413	1751	4.97	20230712	8060	-77.20	20220718	1751	4.97	20230712	1.27	N	258830	100	55 억	521021	N	N	199	N	N
104	20230713	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1830	60	2	3.39	1441854170	784163	96.27	1818	1877	1775	2300	1239	1770	1838.72	0.94	0	340546	1840	1805	1778	1743	1716	1791	1729	55	530	100	1230	1	1	55365742	1013	-1.01	3.75	12	1.42	-1810.00	488.00	8060	20220718	-77.30	1751	20230712	4.51	4400	-58.41	20230413	1751	4.51	20230712	8060	-77.30	20220718	1751	4.51	20230712	1.27	N	258830	100	55 억	521021	N	N	199	N	N
105	20230713	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1801	31	2	1.75	239129791	131254	16.11	1818	1858	1775	2300	1239	1770	1821.89	0.94	0	-6771	1840	1805	1778	1743	1716	1791	1729	55	530	100	1230	1	1	55365742	997	-1.00	3.69	12	0.24	-1810.00	488.00	8060	20220718	-77.66	1751	20230712	2.86	4400	-59.07	20230413	1751	2.86	20230712	8060	-77.66	20220718	1751	2.86	20230712	1.27	N	258830	100	55 억	521021	N	N	199	N	N
106	20230712	160931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1770	-45	5	-2.48	1444056998	812812	142.68	1786	1813	1751	2355	1271	1815	1776.64	1.00	0	-31933	1882	1848	1824	1790	1766	1865	1807	55	542	100	1270	1	1	55365742	980	-0.98	3.63	12	1.47	-1810.00	488.00	8060	20220718	-78.04	1751	20230712	1.09	4400	-59.77	20230413	1751	1.09	20230712	8060	-78.04	20220718	1751	1.09	20230712	1.29	N	258830	100	55 억	552958	N	N	199	N	N
107	20230712	150924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1777	-38	5	-2.09	1392078642	783451	137.52	1786	1813	1751	2355	1271	1815	1776.85	1.00	0	-31498	1882	1848	1824	1790	1766	1865	1807	55	542	100	1270	1	1	55365742	984	-0.98	3.64	12	1.42	-1810.00	488.00	8060	20220718	-77.95	1751	20230712	1.48	4400	-59.61	20230413	1751	1.48	20230712	8060	-77.95	20220718	1751	1.48	20230712	1.29	N	258830	100	55 억	552958	N	N	38	N	N
108	20230712	140922	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1766	-49	5	-2.70	1226356210	689389	121.01	1786	1813	1751	2355	1271	1815	1778.90	1.00	0	-37727	1882	1848	1824	1790	1766	1865	1807	55	542	100	1270	1	1	55365742	978	-0.98	3.62	12	1.25	-1810.00	488.00	8060	20220718	-78.09	1751	20230712	0.86	4400	-59.86	20230413	1751	0.86	20230712	8060	-78.09	20220718	1751	0.86	20230712	1.29	N	258830	100	55 억	552958	N	N	38	N	N
109	20230712	130923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1761	-54	5	-2.98	1137212716	638811	112.13	1786	1813	1751	2355	1271	1815	1780.20	1.00	0	-41496	1882	1848	1824	1790	1766	1865	1807	55	542	100	1270	1	1	55365742	975	-0.97	3.61	12	1.15	-1810.00	488.00	8060	20220718	-78.15	1751	20230712	0.57	4400	-59.98	20230413	1751	0.57	20230712	8060	-78.15	20220718	1751	0.57	20230712	1.29	N	258830	100	55 억	552958	N	N	38	N	N
110	20230712	120928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1771	-44	5	-2.42	915089627	512956	90.04	1786	1813	1771	2355	1271	1815	1783.95	1.00	0	-27160	1882	1848	1824	1790	1766	1865	1807	55	542	100	1270	1	1	55365742	981	-0.98	3.63	12	0.93	-1810.00	488.00	8060	20220718	-78.03	1771	20230712	0.00	4400	-59.75	20230413	1771	0.00	20230712	8060	-78.03	20220718	1771	0.00	20230712	1.29	N	258830	100	55 억	552958	N	N	38	N	N
111	20230712	110928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1779	-36	5	-1.98	784270294	439286	77.11	1786	1813	1776	2355	1271	1815	1785.33	1.00	0	-12674	1882	1848	1824	1790	1766	1865	1807	55	542	100	1270	1	1	55365742	985	-0.98	3.65	12	0.79	-1810.00	488.00	8060	20220718	-77.93	1776	20230712	0.17	4400	-59.57	20230413	1776	0.17	20230712	8060	-77.93	20220718	1776	0.17	20230712	1.29	N	258830	100	55 억	552958	N	N	38	N	N
112	20230712	100928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1782	-33	5	-1.82	526870336	294738	51.74	1786	1813	1780	2355	1271	1815	1787.59	1.00	0	-29471	1882	1848	1824	1790	1766	1865	1807	55	542	100	1270	1	1	55365742	987	-0.98	3.65	12	0.53	-1810.00	488.00	8060	20220718	-77.89	1780	20230712	0.11	4400	-59.50	20230413	1780	0.11	20230712	8060	-77.89	20220718	1780	0.11	20230712	1.29	N	258830	100	55 억	552958	N	N	38	N	N
113	20230712	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1797	-18	5	-0.99	148920430	82895	14.55	1786	1813	1786	2355	1271	1815	1796.49	1.00	0	3854	1882	1848	1824	1790	1766	1865	1807	55	542	100	1270	1	1	55365742	995	-0.99	3.68	12	0.15	-1810.00	488.00	8060	20220718	-77.70	1780	20230620	0.96	4400	-59.16	20230413	1780	0.96	20230620	8060	-77.70	20220718	1780	0.96	20230620	1.29	N	258830	100	55 억	552958	N	N	38	N	N
114	20230711	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1815	-27	5	-1.47	1034588752	567929	75.61	1800	1858	1800	2390	1290	1842	1821.73	1.03	0	-18543	1917	1879	1842	1804	1767	1898	1823	55	550	100	1280	1	1	55365742	1005	-1.00	3.72	12	1.03	-1810.00	488.00	8060	20220718	-77.48	1780	20230620	1.97	4400	-58.75	20230413	1780	1.97	20230620	8060	-77.48	20220718	1780	1.97	20230620	1.32	N	258830	100	55 억	569970	N	N	38	N	N
115	20230711	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1816	-26	5	-1.41	992782161	544882	72.54	1800	1858	1800	2390	1290	1842	1822.01	1.03	0	-17436	1917	1879	1842	1804	1767	1898	1823	55	550	100	1280	1	1	55365742	1005	-1.00	3.72	12	0.98	-1810.00	488.00	8060	20220718	-77.47	1780	20230620	2.02	4400	-58.73	20230413	1780	2.02	20230620	8060	-77.47	20220718	1780	2.02	20230620	1.32	N	258830	100	55 억	569970	N	N	150	N	N
116	20230711	140906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1808	-34	5	-1.85	913626042	501235	66.73	1800	1858	1800	2390	1290	1842	1822.75	1.03	0	-16748	1917	1879	1842	1804	1767	1898	1823	55	550	100	1280	1	1	55365742	1001	-1.00	3.70	12	0.91	-1810.00	488.00	8060	20220718	-77.57	1780	20230620	1.57	4400	-58.91	20230413	1780	1.57	20230620	8060	-77.57	20220718	1780	1.57	20230620	1.32	N	258830	100	55 억	569970	N	N	150	N	N
117	20230711	130857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1815	-27	5	-1.47	799818139	438318	58.35	1800	1858	1800	2390	1290	1842	1824.74	1.03	0	-15817	1917	1879	1842	1804	1767	1898	1823	55	550	100	1280	1	1	55365742	1005	-1.00	3.72	12	0.79	-1810.00	488.00	8060	20220718	-77.48	1780	20230620	1.97	4400	-58.75	20230413	1780	1.97	20230620	8060	-77.48	20220718	1780	1.97	20230620	1.32	N	258830	100	55 억	569970	N	N	150	N	N
118	20230711	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1820	-22	5	-1.19	624907615	341978	45.53	1800	1858	1800	2390	1290	1842	1827.33	1.03	0	8057	1917	1879	1842	1804	1767	1898	1823	55	550	100	1280	1	1	55365742	1008	-1.01	3.73	12	0.62	-1810.00	488.00	8060	20220718	-77.42	1780	20230620	2.25	4400	-58.64	20230413	1780	2.25	20230620	8060	-77.42	20220718	1780	2.25	20230620	1.32	N	258830	100	55 억	569970	N	N	150	N	N
119	20230711	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1820	-22	5	-1.19	571055478	312383	41.59	1800	1858	1800	2390	1290	1842	1828.06	1.03	0	25906	1917	1879	1842	1804	1767	1898	1823	55	550	100	1280	1	1	55365742	1008	-1.01	3.73	12	0.56	-1810.00	488.00	8060	20220718	-77.42	1780	20230620	2.25	4400	-58.64	20230413	1780	2.25	20230620	8060	-77.42	20220718	1780	2.25	20230620	1.32	N	258830	100	55 억	569970	N	N	150	N	N
120	20230711	100919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1840	-2	5	-0.11	414717986	226586	30.17	1800	1858	1800	2390	1290	1842	1830.29	1.03	0	73731	1917	1879	1842	1804	1767	1898	1823	55	550	100	1280	1	1	55365742	1019	-1.02	3.77	12	0.41	-1810.00	488.00	8060	20220718	-77.17	1780	20230620	3.37	4400	-58.18	20230413	1780	3.37	20230620	8060	-77.17	20220718	1780	3.37	20230620	1.32	N	258830	100	55 억	569970	N	N	150	N	N
121	20230711	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1848	6	2	0.33	173271429	95119	12.66	1800	1858	1800	2390	1290	1842	1821.63	1.03	0	35140	1917	1879	1842	1804	1767	1898	1823	55	550	100	1280	1	1	55365742	1023	-1.02	3.79	12	0.17	-1810.00	488.00	8060	20220718	-77.07	1780	20230620	3.82	4400	-58.00	20230413	1780	3.82	20230620	8060	-77.07	20220718	1780	3.82	20230620	1.32	N	258830	100	55 억	569970	N	N	150	N	N
122	20230710	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1842	33	2	1.82	1328418508	722066	182.25	1809	1880	1805	2350	1267	1809	1839.71	0.93	0	55108	1869	1839	1822	1792	1775	1854	1807	55	541	100	1260	1	1	55365742	1020	-1.02	3.77	12	1.30	-1810.00	488.00	8060	20220718	-77.15	1780	20230620	3.48	4400	-58.14	20230413	1780	3.48	20230620	8060	-77.15	20220718	1780	3.48	20230620	1.35	N	258830	100	55 억	514860	N	N	150	N	N
123	20230710	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1806	-3	5	-0.17	1019538716	554251	139.90	1809	1880	1805	2350	1267	1809	1839.49	0.93	0	59357	1869	1839	1822	1792	1775	1854	1807	55	541	100	1260	1	1	55365742	1000	-1.00	3.70	12	1.00	-1810.00	488.00	8060	20220718	-77.59	1780	20230620	1.46	4400	-58.95	20230413	1780	1.46	20230620	8060	-77.59	20220718	1780	1.46	20230620	1.35	N	258830	100	55 억	514860	N	N	228	N	N
124	20230710	140902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1822	13	2	0.72	848986086	460134	116.14	1809	1880	1805	2350	1267	1809	1845.09	0.93	0	108723	1869	1839	1822	1792	1775	1854	1807	55	541	100	1260	1	1	55365742	1009	-1.01	3.73	12	0.83	-1810.00	488.00	8060	20220718	-77.39	1780	20230620	2.36	4400	-58.59	20230413	1780	2.36	20230620	8060	-77.39	20220718	1780	2.36	20230620	1.35	N	258830	100	55 억	514860	N	N	228	N	N
125	20230710	130851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1825	16	2	0.88	796844677	431570	108.93	1809	1880	1805	2350	1267	1809	1846.39	0.93	0	116726	1869	1839	1822	1792	1775	1854	1807	55	541	100	1260	1	1	55365742	1010	-1.01	3.74	12	0.78	-1810.00	488.00	8060	20220718	-77.36	1780	20230620	2.53	4400	-58.52	20230413	1780	2.53	20230620	8060	-77.36	20220718	1780	2.53	20230620	1.35	N	258830	100	55 억	514860	N	N	228	N	N
126	20230710	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1840	31	2	1.71	703415007	380402	96.02	1809	1880	1805	2350	1267	1809	1849.15	0.93	0	107870	1869	1839	1822	1792	1775	1854	1807	55	541	100	1260	1	1	55365742	1019	-1.02	3.77	12	0.69	-1810.00	488.00	8060	20220718	-77.17	1780	20230620	3.37	4400	-58.18	20230413	1780	3.37	20230620	8060	-77.17	20220718	1780	3.37	20230620	1.35	N	258830	100	55 억	514860	N	N	228	N	N
127	20230710	110912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1827	18	2	1.00	666484327	360249	90.93	1809	1880	1805	2350	1267	1809	1850.08	0.93	0	99965	1869	1839	1822	1792	1775	1854	1807	55	541	100	1260	1	1	55365742	1012	-1.01	3.74	12	0.65	-1810.00	488.00	8060	20220718	-77.33	1780	20230620	2.64	4400	-58.48	20230413	1780	2.64	20230620	8060	-77.33	20220718	1780	2.64	20230620	1.35	N	258830	100	55 억	514860	N	N	228	N	N
128	20230710	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1869	60	2	3.32	508406228	274993	69.41	1809	1870	1805	2350	1267	1809	1848.81	0.93	0	107003	1869	1839	1822	1792	1775	1854	1807	55	541	100	1260	1	1	55365742	1035	-1.03	3.83	12	0.50	-1810.00	488.00	8060	20220718	-76.81	1780	20230620	5.00	4400	-57.52	20230413	1780	5.00	20230620	8060	-76.81	20220718	1780	5.00	20230620	1.35	N	258830	100	55 억	514860	N	N	228	N	N
129	20230710	090905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1808	-1	5	-0.06	52610547	29105	7.35	1809	1827	1805	2350	1267	1809	1807.61	0.93	0	12986	1869	1839	1822	1792	1775	1854	1807	55	541	100	1260	1	1	55365742	1001	-1.00	3.70	12	0.05	-1810.00	488.00	8060	20220718	-77.57	1780	20230620	1.57	4400	-58.91	20230413	1780	1.57	20230620	8060	-77.57	20220718	1780	1.57	20230620	1.35	N	258830	100	55 억	514860	N	N	228	N	N
130	20230707	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1809	-21	5	-1.15	713694800	391499	51.14	1805	1852	1805	2375	1281	1830	1823.06	0.97	0	-21983	1927	1878	1846	1797	1765	1862	1781	55	547	100	1280	1	1	55365742	1002	-1.00	3.71	12	0.71	-1810.00	488.00	8060	20220718	-77.56	1780	20230620	1.63	4400	-58.89	20230413	1780	1.63	20230620	8060	-77.56	20220718	1780	1.63	20230620	1.39	N	258830	100	55 억	536877	N	N	228	N	N
131	20230707	150902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1822	-8	5	-0.44	678724862	372297	48.63	1805	1852	1805	2375	1281	1830	1823.07	0.97	0	-19704	1927	1878	1846	1797	1765	1862	1781	55	547	100	1280	1	1	55365742	1009	-1.01	3.73	12	0.67	-1810.00	488.00	8060	20220718	-77.39	1780	20230620	2.36	4400	-58.59	20230413	1780	2.36	20230620	8060	-77.39	20220718	1780	2.36	20230620	1.39	N	258830	100	55 억	536877	N	N	61	N	N
132	20230707	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1815	-15	5	-0.82	546604862	299370	39.10	1805	1852	1805	2375	1281	1830	1825.85	0.97	0	387	1927	1878	1846	1797	1765	1862	1781	55	547	100	1280	1	1	55365742	1005	-1.00	3.72	12	0.54	-1810.00	488.00	8060	20220718	-77.48	1780	20230620	1.97	4400	-58.75	20230413	1780	1.97	20230620	8060	-77.48	20220718	1780	1.97	20230620	1.39	N	258830	100	55 억	536877	N	N	61	N	N
133	20230707	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1823	-7	5	-0.38	484647574	265323	34.66	1805	1852	1805	2375	1281	1830	1826.63	0.97	0	9017	1927	1878	1846	1797	1765	1862	1781	55	547	100	1280	1	1	55365742	1009	-1.01	3.74	12	0.48	-1810.00	488.00	8060	20220718	-77.38	1780	20230620	2.42	4400	-58.57	20230413	1780	2.42	20230620	8060	-77.38	20220718	1780	2.42	20230620	1.39	N	258830	100	55 억	536877	N	N	61	N	N
134	20230707	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1820	-10	5	-0.55	421445280	230782	30.14	1805	1852	1805	2375	1281	1830	1826.16	0.97	0	-1050	1927	1878	1846	1797	1765	1862	1781	55	547	100	1280	1	1	55365742	1008	-1.01	3.73	12	0.42	-1810.00	488.00	8060	20220718	-77.42	1780	20230620	2.25	4400	-58.64	20230413	1780	2.25	20230620	8060	-77.42	20220718	1780	2.25	20230620	1.39	N	258830	100	55 억	536877	N	N	61	N	N
135	20230707	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1820	-10	5	-0.55	372001794	203645	26.60	1805	1852	1805	2375	1281	1830	1826.72	0.97	0	9839	1927	1878	1846	1797	1765	1862	1781	55	547	100	1280	1	1	55365742	1008	-1.01	3.73	12	0.37	-1810.00	488.00	8060	20220718	-77.42	1780	20230620	2.25	4400	-58.64	20230413	1780	2.25	20230620	8060	-77.42	20220718	1780	2.25	20230620	1.39	N	258830	100	55 억	536877	N	N	61	N	N
136	20230707	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1833	3	2	0.16	258717151	141300	18.46	1805	1852	1805	2375	1281	1830	1830.98	0.97	0	25001	1927	1878	1846	1797	1765	1862	1781	55	547	100	1280	1	1	55365742	1015	-1.01	3.76	12	0.26	-1810.00	488.00	8060	20220718	-77.26	1780	20230620	2.98	4400	-58.34	20230413	1780	2.98	20230620	8060	-77.26	20220718	1780	2.98	20230620	1.39	N	258830	100	55 억	536877	N	N	61	N	N
137	20230707	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1836	6	2	0.33	39445575	21586	2.82	1805	1851	1805	2375	1281	1830	1827.37	0.97	0	2216	1927	1878	1846	1797	1765	1862	1781	55	547	100	1280	1	1	55365742	1017	-1.01	3.76	12	0.04	-1810.00	488.00	8060	20220718	-77.22	1780	20230620	3.15	4400	-58.27	20230413	1780	3.15	20230620	8060	-77.22	20220718	1780	3.15	20230620	1.39	N	258830	100	55 억	536877	N	N	61	N	N
138	20230706	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1830	-75	5	-3.94	1387977684	758328	153.53	1866	1895	1814	2475	1334	1905	1830.31	1.21	0	-135399	1954	1929	1906	1881	1858	1942	1894	55	570	100	1330	1	1	55365742	1013	-1.01	3.75	12	1.37	-1810.00	488.00	8060	20220718	-77.30	1780	20230620	2.81	4400	-58.41	20230413	1780	2.81	20230620	8060	-77.30	20220718	1780	2.81	20230620	1.40	N	258830	100	55 억	668539	N	N	61	N	N
139	20230706	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1839	-66	5	-3.46	1348661313	736840	149.18	1866	1895	1814	2475	1334	1905	1830.33	1.21	0	-133800	1954	1929	1906	1881	1858	1942	1894	55	570	100	1330	1	1	55365742	1018	-1.02	3.77	12	1.33	-1810.00	488.00	8060	20220718	-77.18	1780	20230620	3.31	4400	-58.20	20230413	1780	3.31	20230620	8060	-77.18	20220718	1780	3.31	20230620	1.40	N	258830	100	55 억	668539	N	N	177	N	N
140	20230706	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1822	-83	5	-4.36	1141362002	623350	126.20	1866	1895	1814	2475	1334	1905	1831.01	1.21	0	-132340	1954	1929	1906	1881	1858	1942	1894	55	570	100	1330	1	1	55365742	1009	-1.01	3.73	12	1.13	-1810.00	488.00	8060	20220718	-77.39	1780	20230620	2.36	4400	-58.59	20230413	1780	2.36	20230620	8060	-77.39	20220718	1780	2.36	20230620	1.40	N	258830	100	55 억	668539	N	N	177	N	N
141	20230706	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1825	-80	5	-4.20	864182657	471027	95.36	1866	1895	1820	2475	1334	1905	1834.68	1.21	0	-97917	1954	1929	1906	1881	1858	1942	1894	55	570	100	1330	1	1	55365742	1010	-1.01	3.74	12	0.85	-1810.00	488.00	8060	20220718	-77.36	1780	20230620	2.53	4400	-58.52	20230413	1780	2.53	20230620	8060	-77.36	20220718	1780	2.53	20230620	1.40	N	258830	100	55 억	668539	N	N	177	N	N
142	20230706	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1830	-75	5	-3.94	756611114	412227	83.46	1866	1895	1820	2475	1334	1905	1835.42	1.21	0	-87691	1954	1929	1906	1881	1858	1942	1894	55	570	100	1330	1	1	55365742	1013	-1.01	3.75	12	0.74	-1810.00	488.00	8060	20220718	-77.30	1780	20230620	2.81	4400	-58.41	20230413	1780	2.81	20230620	8060	-77.30	20220718	1780	2.81	20230620	1.40	N	258830	100	55 억	668539	N	N	177	N	N
143	20230706	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1833	-72	5	-3.78	605771078	329748	66.76	1866	1895	1820	2475	1334	1905	1837.07	1.21	0	-74542	1954	1929	1906	1881	1858	1942	1894	55	570	100	1330	1	1	55365742	1015	-1.01	3.76	12	0.60	-1810.00	488.00	8060	20220718	-77.26	1780	20230620	2.98	4400	-58.34	20230413	1780	2.98	20230620	8060	-77.26	20220718	1780	2.98	20230620	1.40	N	258830	100	55 억	668539	N	N	177	N	N
144	20230706	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1834	-71	5	-3.73	524776988	285557	57.81	1866	1895	1820	2475	1334	1905	1837.73	1.21	0	-58425	1954	1929	1906	1881	1858	1942	1894	55	570	100	1330	1	1	55365742	1015	-1.01	3.76	12	0.52	-1810.00	488.00	8060	20220718	-77.25	1780	20230620	3.03	4400	-58.32	20230413	1780	3.03	20230620	8060	-77.25	20220718	1780	3.03	20230620	1.40	N	258830	100	55 억	668539	N	N	177	N	N
145	20230706	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1833	-72	5	-3.78	204123774	110145	22.30	1866	1895	1832	2475	1334	1905	1853.23	1.21	0	-53907	1954	1929	1906	1881	1858	1942	1894	55	570	100	1330	1	1	55365742	1015	-1.01	3.76	12	0.20	-1810.00	488.00	8060	20220718	-77.26	1780	20230620	2.98	4400	-58.34	20230413	1780	2.98	20230620	8060	-77.26	20220718	1780	2.98	20230620	1.40	N	258830	100	55 억	668539	N	N	177	N	N
146	20230705	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1905	23	2	1.22	932479824	489320	74.76	1902	1931	1883	2445	1318	1882	1905.66	1.04	0	92665	1955	1918	1893	1856	1831	1906	1844	55	563	100	1310	1	1	55365742	1055	-1.05	3.90	12	0.88	-1810.00	488.00	8060	20220718	-76.36	1780	20230620	7.02	4400	-56.70	20230413	1780	7.02	20230620	8060	-76.36	20220718	1780	7.02	20230620	1.42	N	258830	100	55 억	575874	N	N	177	N	N
147	20230705	150855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1904	22	2	1.17	864328703	453517	69.29	1902	1931	1883	2445	1318	1882	1905.84	1.04	0	93834	1955	1918	1893	1856	1831	1906	1844	55	563	100	1310	1	1	55365742	1054	-1.05	3.90	12	0.82	-1810.00	488.00	8060	20220718	-76.38	1780	20230620	6.97	4400	-56.73	20230413	1780	6.97	20230620	8060	-76.38	20220718	1780	6.97	20230620	1.42	N	258830	100	55 억	575874	N	N	111	N	N
148	20230705	140846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1910	28	2	1.49	772151598	405166	61.90	1902	1931	1883	2445	1318	1882	1905.77	1.04	0	72896	1955	1918	1893	1856	1831	1906	1844	55	563	100	1310	1	1	55365742	1057	-1.06	3.91	12	0.73	-1810.00	488.00	8060	20220718	-76.30	1780	20230620	7.30	4400	-56.59	20230413	1780	7.30	20230620	8060	-76.30	20220718	1780	7.30	20230620	1.42	N	258830	100	55 억	575874	N	N	111	N	N
149	20230705	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1904	22	2	1.17	662654792	347696	53.12	1902	1931	1883	2445	1318	1882	1905.85	1.04	0	47859	1955	1918	1893	1856	1831	1906	1844	55	563	100	1310	1	1	55365742	1054	-1.05	3.90	12	0.63	-1810.00	488.00	8060	20220718	-76.38	1780	20230620	6.97	4400	-56.73	20230413	1780	6.97	20230620	8060	-76.38	20220718	1780	6.97	20230620	1.42	N	258830	100	55 억	575874	N	N	111	N	N
150	20230705	120847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1899	17	2	0.90	604855497	317334	48.48	1902	1931	1883	2445	1318	1882	1906.05	1.04	0	40829	1955	1918	1893	1856	1831	1906	1844	55	563	100	1310	1	1	55365742	1051	-1.05	3.89	12	0.57	-1810.00	488.00	8060	20220718	-76.44	1780	20230620	6.69	4400	-56.84	20230413	1780	6.69	20230620	8060	-76.44	20220718	1780	6.69	20230620	1.42	N	258830	100	55 억	575874	N	N	111	N	N
151	20230705	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1905	23	2	1.22	538291473	282326	43.13	1902	1931	1883	2445	1318	1882	1906.63	1.04	0	40584	1955	1918	1893	1856	1831	1906	1844	55	563	100	1310	1	1	55365742	1055	-1.05	3.90	12	0.51	-1810.00	488.00	8060	20220718	-76.36	1780	20230620	7.02	4400	-56.70	20230413	1780	7.02	20230620	8060	-76.36	20220718	1780	7.02	20230620	1.42	N	258830	100	55 억	575874	N	N	111	N	N
152	20230705	100848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1905	23	2	1.22	369131362	193435	29.55	1902	1931	1883	2445	1318	1882	1908.30	1.04	0	20639	1955	1918	1893	1856	1831	1906	1844	55	563	100	1310	1	1	55365742	1055	-1.05	3.90	12	0.35	-1810.00	488.00	8060	20220718	-76.36	1780	20230620	7.02	4400	-56.70	20230413	1780	7.02	20230620	8060	-76.36	20220718	1780	7.02	20230620	1.42	N	258830	100	55 억	575874	N	N	111	N	N
153	20230705	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1892	10	2	0.53	61928788	32690	4.99	1902	1904	1883	2445	1318	1882	1894.43	1.04	0	3015	1955	1918	1893	1856	1831	1906	1844	55	563	100	1310	1	1	55365742	1048	-1.05	3.88	12	0.06	-1810.00	488.00	8060	20220718	-76.53	1780	20230620	6.29	4400	-57.00	20230413	1780	6.29	20230620	8060	-76.53	20220718	1780	6.29	20230620	1.42	N	258830	100	55 억	575874	N	N	111	N	N
154	20230704	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1882	-48	5	-2.49	1231773811	652997	59.44	1930	1930	1868	2505	1351	1930	1886.35	1.52	0	-267818	2060	1994	1924	1858	1788	2028	1892	55	577	100	1350	1	1	55365742	1042	-1.04	3.86	12	1.18	-1810.00	488.00	8060	20220718	-76.65	1780	20230620	5.73	4400	-57.23	20230413	1780	5.73	20230620	8060	-76.65	20220718	1780	5.73	20230620	1.44	N	258830	100	55 억	840098	N	N	111	N	N
155	20230704	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1879	-51	5	-2.64	1211799913	642372	58.47	1930	1930	1868	2505	1351	1930	1886.45	1.52	0	-267192	2060	1994	1924	1858	1788	2028	1892	55	577	100	1350	1	1	55365742	1040	-1.04	3.85	12	1.16	-1810.00	488.00	8060	20220718	-76.69	1780	20230620	5.56	4400	-57.30	20230413	1780	5.56	20230620	8060	-76.69	20220718	1780	5.56	20230620	1.44	N	258830	100	55 억	840098	N	N	39	N	N
156	20230704	140839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1880	-50	5	-2.59	1109374624	587741	53.50	1930	1930	1868	2505	1351	1930	1887.52	1.52	0	-230027	2060	1994	1924	1858	1788	2028	1892	55	577	100	1350	1	1	55365742	1041	-1.04	3.85	12	1.06	-1810.00	488.00	8060	20220718	-76.67	1780	20230620	5.62	4400	-57.27	20230413	1780	5.62	20230620	8060	-76.67	20220718	1780	5.62	20230620	1.44	N	258830	100	55 억	840098	N	N	39	N	N
157	20230704	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1873	-57	5	-2.95	1072608690	568154	51.72	1930	1930	1868	2505	1351	1930	1887.88	1.52	0	-226604	2060	1994	1924	1858	1788	2028	1892	55	577	100	1350	1	1	55365742	1037	-1.03	3.84	12	1.03	-1810.00	488.00	8060	20220718	-76.76	1780	20230620	5.22	4400	-57.43	20230413	1780	5.22	20230620	8060	-76.76	20220718	1780	5.22	20230620	1.44	N	258830	100	55 억	840098	N	N	39	N	N
158	20230704	120838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1869	-61	5	-3.16	970430816	513688	46.76	1930	1930	1868	2505	1351	1930	1889.14	1.52	0	-222263	2060	1994	1924	1858	1788	2028	1892	55	577	100	1350	1	1	55365742	1035	-1.03	3.83	12	0.93	-1810.00	488.00	8060	20220718	-76.81	1780	20230620	5.00	4400	-57.52	20230413	1780	5.00	20230620	8060	-76.81	20220718	1780	5.00	20230620	1.44	N	258830	100	55 억	840098	N	N	39	N	N
159	20230704	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1879	-51	5	-2.64	757351556	400119	36.42	1930	1930	1876	2505	1351	1930	1892.82	1.52	0	-167048	2060	1994	1924	1858	1788	2028	1892	55	577	100	1350	1	1	55365742	1040	-1.04	3.85	12	0.72	-1810.00	488.00	8060	20220718	-76.69	1780	20230620	5.56	4400	-57.30	20230413	1780	5.56	20230620	8060	-76.69	20220718	1780	5.56	20230620	1.44	N	258830	100	55 억	840098	N	N	39	N	N
160	20230704	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1888	-42	5	-2.18	541288665	285340	25.97	1930	1930	1880	2505	1351	1930	1897.00	1.52	0	-85816	2060	1994	1924	1858	1788	2028	1892	55	577	100	1350	1	1	55365742	1045	-1.04	3.87	12	0.52	-1810.00	488.00	8060	20220718	-76.58	1780	20230620	6.07	4400	-57.09	20230413	1780	6.07	20230620	8060	-76.58	20220718	1780	6.07	20230620	1.44	N	258830	100	55 억	840098	N	N	39	N	N
161	20230704	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1925	-5	5	-0.26	119146606	62407	5.68	1930	1930	1896	2505	1351	1930	1909.19	1.52	0	6755	2060	1994	1924	1858	1788	2028	1892	55	577	100	1350	1	1	55365742	1066	-1.06	3.94	12	0.11	-1810.00	488.00	8060	20220718	-76.12	1780	20230620	8.15	4400	-56.25	20230413	1780	8.15	20230620	8060	-76.12	20220718	1780	8.15	20230620	1.44	N	258830	100	55 억	840098	N	N	39	N	N
162	20230703	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1930	79	2	4.27	2125757274	1092380	156.15	1854	1990	1854	2405	1296	1851	1946.06	1.03	0	275126	1932	1891	1846	1805	1760	1869	1783	55	554	100	1290	1	1	55365742	1069	-1.07	3.95	12	1.97	-1810.00	488.00	8060	20220718	-76.05	1780	20230620	8.43	4400	-56.14	20230413	1780	8.43	20230620	8060	-76.05	20220718	1780	8.43	20230620	1.50	N	258830	100	55 억	567597	N	N	39	N	N
163	20230703	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1938	87	2	4.70	2081292643	1069352	152.86	1854	1990	1854	2405	1296	1851	1946.31	1.03	0	273536	1932	1891	1846	1805	1760	1869	1783	55	554	100	1290	1	1	55365742	1073	-1.07	3.97	12	1.93	-1810.00	488.00	8060	20220718	-75.96	1780	20230620	8.88	4400	-55.95	20230413	1780	8.88	20230620	8060	-75.96	20220718	1780	8.88	20230620	1.50	N	258830	100	55 억	567597	N	N	128	N	N
164	20230703	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1943	92	2	4.97	1975622124	1014761	145.06	1854	1990	1854	2405	1296	1851	1946.88	1.03	0	260320	1932	1891	1846	1805	1760	1869	1783	55	554	100	1290	1	1	55365742	1076	-1.07	3.98	12	1.83	-1810.00	488.00	8060	20220718	-75.89	1780	20230620	9.16	4400	-55.84	20230413	1780	9.16	20230620	8060	-75.89	20220718	1780	9.16	20230620	1.50	N	258830	100	55 억	567597	N	N	128	N	N
165	20230703	130820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1949	98	2	5.29	1860750441	955526	136.59	1854	1990	1854	2405	1296	1851	1947.36	1.03	0	240512	1932	1891	1846	1805	1760	1869	1783	55	554	100	1290	1	1	55365742	1079	-1.08	3.99	12	1.73	-1810.00	488.00	8060	20220718	-75.82	1780	20230620	9.49	4400	-55.70	20230413	1780	9.49	20230620	8060	-75.82	20220718	1780	9.49	20230620	1.50	N	258830	100	55 억	567597	N	N	128	N	N
166	20230703	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1972	121	2	6.54	1681964141	864221	123.54	1854	1990	1854	2405	1296	1851	1946.22	1.03	0	238051	1932	1891	1846	1805	1760	1869	1783	55	554	100	1290	1	1	55365742	1092	-1.09	4.04	12	1.56	-1810.00	488.00	8060	20220718	-75.53	1780	20230620	10.79	4400	-55.18	20230413	1780	10.79	20230620	8060	-75.53	20220718	1780	10.79	20230620	1.50	N	258830	100	55 억	567597	N	N	128	N	N
167	20230703	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1954	103	2	5.56	1186237755	612947	87.62	1854	1962	1854	2405	1296	1851	1935.30	1.03	0	182409	1932	1891	1846	1805	1760	1869	1783	55	554	100	1290	1	1	55365742	1082	-1.08	4.00	12	1.11	-1810.00	488.00	8060	20220718	-75.76	1780	20230620	9.78	4400	-55.59	20230413	1780	9.78	20230620	8060	-75.76	20220718	1780	9.78	20230620	1.50	N	258830	100	55 억	567597	N	N	128	N	N
168	20230703	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1929	78	2	4.21	871056844	450723	64.43	1854	1962	1854	2405	1296	1851	1932.58	1.03	0	96543	1932	1891	1846	1805	1760	1869	1783	55	554	100	1290	1	1	55365742	1068	-1.07	3.95	12	0.81	-1810.00	488.00	8060	20220718	-76.07	1780	20230620	8.37	4400	-56.16	20230413	1780	8.37	20230620	8060	-76.07	20220718	1780	8.37	20230620	1.50	N	258830	100	55 억	567597	N	N	128	N	N
169	20230703	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1933	82	2	4.43	216646788	112688	16.11	1854	1952	1854	2405	1296	1851	1922.54	1.03	0	-343	1932	1891	1846	1805	1760	1869	1783	55	554	100	1290	1	1	55365742	1070	-1.07	3.96	12	0.20	-1810.00	488.00	8060	20220718	-76.02	1780	20230620	8.60	4400	-56.07	20230413	1780	8.60	20230620	8060	-76.02	20220718	1780	8.60	20230620	1.50	N	258830	100	55 억	567597	N	N	128	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History