KissMeData/314930/price/prices-20230701.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

76 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	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	50200	0	3	0.00	893797950	17737	45.20	51500	51700	49450	65200	35200	50200	50391.74	1.92	0	-1277	53933	52066	49933	48066	45933	53000	49000	31	15000	500	33130	100	1	6178695	3102	55.16	5.66	12	0.29	910.00	8864.00	52300	20230724	-4.02	16700	20221017	200.60	52300	-4.02	20230724	22000	128.18	20230103	52300	-4.02	20230724	16700	200.60	20221017	1.41	N	314930	500	30 억	118496	N	N	4	N	N
3	20230731	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	50700	500	2	1.00	848909450	16844	42.92	51500	51700	49450	65200	35200	50200	50398.33	1.92	0	-1363	53933	52066	49933	48066	45933	53000	49000	31	15000	500	33130	100	1	6178695	3133	55.71	5.72	12	0.27	910.00	8864.00	52300	20230724	-3.06	16700	20221017	203.59	52300	-3.06	20230724	22000	130.45	20230103	52300	-3.06	20230724	16700	203.59	20221017	1.41	N	314930	500	30 억	118496	N	N	0	N	N
4	20230731	141127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	50800	600	2	1.20	768908350	15259	38.88	51500	51700	49450	65200	35200	50200	50390.48	1.92	0	-750	53933	52066	49933	48066	45933	53000	49000	31	15000	500	33130	100	1	6178695	3139	55.82	5.73	12	0.25	910.00	8864.00	52300	20230724	-2.87	16700	20221017	204.19	52300	-2.87	20230724	22000	130.91	20230103	52300	-2.87	20230724	16700	204.19	20221017	1.41	N	314930	500	30 억	118496	N	N	0	N	N
5	20230731	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	50700	500	2	1.00	635508650	12618	32.15	51500	51700	49450	65200	35200	50200	50365.24	1.92	0	-1022	53933	52066	49933	48066	45933	53000	49000	31	15000	500	33130	100	1	6178695	3133	55.71	5.72	12	0.20	910.00	8864.00	52300	20230724	-3.06	16700	20221017	203.59	52300	-3.06	20230724	22000	130.45	20230103	52300	-3.06	20230724	16700	203.59	20221017	1.41	N	314930	500	30 억	118496	N	N	0	N	N
6	20230731	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	50700	500	2	1.00	546353250	10853	27.66	51500	51700	49450	65200	35200	50200	50341.22	1.92	0	-1341	53933	52066	49933	48066	45933	53000	49000	31	15000	500	33130	100	1	6178695	3133	55.71	5.72	12	0.18	910.00	8864.00	52300	20230724	-3.06	16700	20221017	203.59	52300	-3.06	20230724	22000	130.45	20230103	52300	-3.06	20230724	16700	203.59	20221017	1.41	N	314930	500	30 억	118496	N	N	0	N	N
7	20230731	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	50600	400	2	0.80	485072050	9641	24.57	51500	51700	49450	65200	35200	50200	50313.46	1.92	0	-1642	53933	52066	49933	48066	45933	53000	49000	31	15000	500	33130	100	1	6178695	3126	55.60	5.71	12	0.16	910.00	8864.00	52300	20230724	-3.25	16700	20221017	202.99	52300	-3.25	20230724	22000	130.00	20230103	52300	-3.25	20230724	16700	202.99	20221017	1.41	N	314930	500	30 억	118496	N	N	0	N	N
8	20230731	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	50300	100	2	0.20	400885750	7967	20.30	51500	51700	49450	65200	35200	50200	50318.28	1.92	0	-1818	53933	52066	49933	48066	45933	53000	49000	31	15000	500	33130	100	1	6178695	3108	55.27	5.67	12	0.13	910.00	8864.00	52300	20230724	-3.82	16700	20221017	201.20	52300	-3.82	20230724	22000	128.64	20230103	52300	-3.82	20230724	16700	201.20	20221017	1.41	N	314930	500	30 억	118496	N	N	0	N	N
9	20230731	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51500	1300	2	2.59	6025500	117	0.30	51500	51500	51500	65200	35200	50200	51500.00	1.92	0	-162	53933	52066	49933	48066	45933	53000	49000	31	15000	500	33130	100	1	6178695	3182	56.59	5.81	12	0.00	910.00	8864.00	52300	20230724	-1.53	16700	20221017	208.38	52300	-1.53	20230724	22000	134.09	20230103	52300	-1.53	20230724	16700	208.38	20221017	1.41	N	314930	500	30 억	118496	N	N	0	N	N
10	20230728	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	50200	1650	2	3.40	1984535150	39205	277.07	48550	51800	47800	63100	34000	48550	50619.82	1.72	0	12105	49783	49166	48183	47566	46583	49475	47875	31	14550	500	32040	100	1	6178695	3102	55.16	5.66	12	0.63	910.00	8864.00	52300	20230724	-4.02	16700	20221017	200.60	52300	-4.02	20230724	22000	128.18	20230103	52300	-4.02	20230724	16700	200.60	20221017	1.44	N	314930	500	30 억	106227	N	N	0	N	N
11	20230728	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	50700	2150	2	4.43	1862174150	36771	259.87	48550	51800	47800	63100	34000	48550	50642.75	1.72	0	11402	49783	49166	48183	47566	46583	49475	47875	31	14550	500	32040	100	1	6178695	3133	55.71	5.72	12	0.60	910.00	8864.00	52300	20230724	-3.06	16700	20221017	203.59	52300	-3.06	20230724	22000	130.45	20230103	52300	-3.06	20230724	16700	203.59	20221017	1.44	N	314930	500	30 억	106227	N	N	0	N	N
12	20230728	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51300	2750	2	5.66	1514956550	29926	211.49	48550	51800	47800	63100	34000	48550	50623.77	1.72	0	9004	49783	49166	48183	47566	46583	49475	47875	31	14550	500	32040	100	1	6178695	3170	56.37	5.79	12	0.48	910.00	8864.00	52300	20230724	-1.91	16700	20221017	207.19	52300	-1.91	20230724	22000	133.18	20230103	52300	-1.91	20230724	16700	207.19	20221017	1.44	N	314930	500	30 억	106227	N	N	0	N	N
13	20230728	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51600	3050	2	6.28	1187935250	23584	166.67	48550	51600	47800	63100	34000	48550	50370.77	1.72	0	7573	49783	49166	48183	47566	46583	49475	47875	31	14550	500	32040	100	1	6178695	3188	56.70	5.82	12	0.38	910.00	8864.00	52300	20230724	-1.34	16700	20221017	208.98	52300	-1.34	20230724	22000	134.55	20230103	52300	-1.34	20230724	16700	208.98	20221017	1.44	N	314930	500	30 억	106227	N	N	0	N	N
14	20230728	121123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	50900	2350	2	4.84	795569550	15908	112.42	48550	51000	47800	63100	34000	48550	50011.12	1.72	0	3833	49783	49166	48183	47566	46583	49475	47875	31	14550	500	32040	100	1	6178695	3145	55.93	5.74	12	0.26	910.00	8864.00	52300	20230724	-2.68	16700	20221017	204.79	52300	-2.68	20230724	22000	131.36	20230103	52300	-2.68	20230724	16700	204.79	20221017	1.44	N	314930	500	30 억	106227	N	N	0	N	N
15	20230728	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	50000	1450	2	2.99	408704250	8289	58.58	48550	50300	47800	63100	34000	48550	49307.28	1.72	0	3292	49783	49166	48183	47566	46583	49475	47875	31	14550	500	32040	100	1	6178695	3089	54.95	5.64	12	0.13	910.00	8864.00	52300	20230724	-4.40	16700	20221017	199.40	52300	-4.40	20230724	22000	127.27	20230103	52300	-4.40	20230724	16700	199.40	20221017	1.44	N	314930	500	30 억	106227	N	N	0	N	N
16	20230728	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48750	200	2	0.41	143303750	2952	20.86	48550	49200	47800	63100	34000	48550	48544.62	1.72	0	648	49783	49166	48183	47566	46583	49475	47875	31	14550	500	32040	50	1	6178695	3012	53.57	5.50	12	0.05	910.00	8864.00	52300	20230724	-6.79	16700	20221017	191.92	52300	-6.79	20230724	22000	121.59	20230103	52300	-6.79	20230724	16700	191.92	20221017	1.44	N	314930	500	30 억	106227	N	N	0	N	N
17	20230728	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48450	-100	5	-0.21	88281600	1822	12.88	48550	49200	47800	63100	34000	48550	48452.86	1.72	0	77	49783	49166	48183	47566	46583	49475	47875	31	14550	500	32040	50	1	6178695	2994	53.24	5.47	12	0.03	910.00	8864.00	52300	20230724	-7.36	16700	20221017	190.12	52300	-7.36	20230724	22000	120.23	20230103	52300	-7.36	20230724	16700	190.12	20221017	1.44	N	314930	500	30 억	106227	N	N	0	N	N
18	20230727	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48550	700	2	1.46	679827800	14125	39.89	47800	48800	47200	62200	33500	47850	48129.40	1.69	3098	1996	50883	49366	48083	46566	45283	48725	45925	31	14350	500	31580	50	1	6178695	3000	53.35	5.48	12	0.23	910.00	8864.00	52300	20230724	-7.17	16700	20221017	190.72	52300	-7.17	20230724	22000	120.68	20230103	52300	-7.17	20230724	16700	190.72	20221017	1.44	N	314930	500	30 억	104196	N	N	4	N	N
19	20230727	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48300	450	2	0.94	630484950	13107	37.02	47800	48800	47200	62200	33500	47850	48102.92	1.69	3098	2254	50883	49366	48083	46566	45283	48725	45925	31	14350	500	31580	50	1	6178695	2984	53.08	5.45	12	0.21	910.00	8864.00	52300	20230724	-7.65	16700	20221017	189.22	52300	-7.65	20230724	22000	119.55	20230103	52300	-7.65	20230724	16700	189.22	20221017	1.44	N	314930	500	30 억	104196	N	N	4	N	N
20	20230727	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	47950	100	2	0.21	574912800	11955	33.76	47800	48800	47200	62200	33500	47850	48089.74	1.69	3098	2470	50883	49366	48083	46566	45283	48725	45925	31	14350	500	31580	50	1	6178695	2963	52.69	5.41	12	0.19	910.00	8864.00	52300	20230724	-8.32	16700	20221017	187.13	52300	-8.32	20230724	22000	117.95	20230103	52300	-8.32	20230724	16700	187.13	20221017	1.44	N	314930	500	30 억	104196	N	N	4	N	N
21	20230727	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48300	450	2	0.94	513863750	10682	30.17	47800	48800	47200	62200	33500	47850	48105.57	1.69	3098	2345	50883	49366	48083	46566	45283	48725	45925	31	14350	500	31580	50	1	6178695	2984	53.08	5.45	12	0.17	910.00	8864.00	52300	20230724	-7.65	16700	20221017	189.22	52300	-7.65	20230724	22000	119.55	20230103	52300	-7.65	20230724	16700	189.22	20221017	1.44	N	314930	500	30 억	104196	N	N	4	N	N
22	20230727	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48300	450	2	0.94	436129300	9066	25.61	47800	48800	47200	62200	33500	47850	48106.03	1.69	3098	2115	50883	49366	48083	46566	45283	48725	45925	31	14350	500	31580	50	1	6178695	2984	53.08	5.45	12	0.15	910.00	8864.00	52300	20230724	-7.65	16700	20221017	189.22	52300	-7.65	20230724	22000	119.55	20230103	52300	-7.65	20230724	16700	189.22	20221017	1.44	N	314930	500	30 억	104196	N	N	4	N	N
23	20230727	111118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48300	450	2	0.94	338365750	7040	19.88	47800	48800	47200	62200	33500	47850	48063.32	1.69	3098	1970	50883	49366	48083	46566	45283	48725	45925	31	14350	500	31580	50	1	6178695	2984	53.08	5.45	12	0.11	910.00	8864.00	52300	20230724	-7.65	16700	20221017	189.22	52300	-7.65	20230724	22000	119.55	20230103	52300	-7.65	20230724	16700	189.22	20221017	1.44	N	314930	500	30 억	104196	N	N	4	N	N
24	20230727	101116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48050	200	2	0.42	225594150	4696	13.26	47800	48800	47200	62200	33500	47850	48039.64	1.69	3098	590	50883	49366	48083	46566	45283	48725	45925	31	14350	500	31580	50	1	6178695	2969	52.80	5.42	12	0.08	910.00	8864.00	52300	20230724	-8.13	16700	20221017	187.72	52300	-8.13	20230724	22000	118.41	20230103	52300	-8.13	20230724	16700	187.72	20221017	1.44	N	314930	500	30 억	104196	N	N	4	N	N
25	20230727	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48150	300	2	0.63	64467300	1353	3.82	47800	48150	47200	62200	33500	47850	47647.67	1.69	3098	54	50883	49366	48083	46566	45283	48725	45925	31	14350	500	31580	50	1	6178695	2975	52.91	5.43	12	0.02	910.00	8864.00	52300	20230724	-7.93	16700	20221017	188.32	52300	-7.93	20230724	22000	118.86	20230103	52300	-7.93	20230724	16700	188.32	20221017	1.44	N	314930	500	30 억	104196	N	N	4	N	N
26	20230726	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	47850	-1750	5	-3.53	1686097300	35405	133.79	49600	49600	46800	64400	34750	49600	47622.74	1.64	0	2617	51466	50532	49466	48532	47466	50000	48000	31	14825	500	32730	50	1	6178695	2957	52.58	5.40	12	0.57	910.00	8864.00	52300	20230724	-8.51	16700	20221017	186.53	52300	-8.51	20230724	22000	117.50	20230103	52300	-8.51	20230724	16700	186.53	20221017	1.47	N	314930	500	30 억	101098	N	N	4	N	N
27	20230726	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	46800	-2800	5	-5.65	1589890250	33376	126.12	49600	49600	46800	64400	34750	49600	47635.73	1.64	0	3001	51466	50532	49466	48532	47466	50000	48000	31	14825	500	32730	50	1	6178695	2892	51.43	5.28	12	0.54	910.00	8864.00	52300	20230724	-10.52	16700	20221017	180.24	52300	-10.52	20230724	22000	112.73	20230103	52300	-10.52	20230724	16700	180.24	20221017	1.47	N	314930	500	30 억	101098	N	N	3	N	N
28	20230726	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	47800	-1800	5	-3.63	1320872900	27673	104.57	49600	49600	47000	64400	34750	49600	47731.47	1.64	0	1664	51466	50532	49466	48532	47466	50000	48000	31	14825	500	32730	50	1	6178695	2953	52.53	5.39	12	0.45	910.00	8864.00	52300	20230724	-8.60	16700	20221017	186.23	52300	-8.60	20230724	22000	117.27	20230103	52300	-8.60	20230724	16700	186.23	20221017	1.47	N	314930	500	30 억	101098	N	N	3	N	N
29	20230726	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	47350	-2250	5	-4.54	965811000	20182	76.26	49600	49600	47000	64400	34750	49600	47855.07	1.64	0	315	51466	50532	49466	48532	47466	50000	48000	31	14825	500	32730	50	1	6178695	2926	52.03	5.34	12	0.33	910.00	8864.00	52300	20230724	-9.46	16700	20221017	183.53	52300	-9.46	20230724	22000	115.23	20230103	52300	-9.46	20230724	16700	183.53	20221017	1.47	N	314930	500	30 억	101098	N	N	3	N	N
30	20230726	121110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	47700	-1900	5	-3.83	693520900	14417	54.48	49600	49600	47000	64400	34750	49600	48104.38	1.64	0	-1652	51466	50532	49466	48532	47466	50000	48000	31	14825	500	32730	50	1	6178695	2947	52.42	5.38	12	0.23	910.00	8864.00	52300	20230724	-8.80	16700	20221017	185.63	52300	-8.80	20230724	22000	116.82	20230103	52300	-8.80	20230724	16700	185.63	20221017	1.47	N	314930	500	30 억	101098	N	N	3	N	N
31	20230726	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48000	-1600	5	-3.23	620261250	12878	48.66	49600	49600	47000	64400	34750	49600	48164.41	1.64	0	-902	51466	50532	49466	48532	47466	50000	48000	31	14825	500	32730	50	1	6178695	2966	52.75	5.42	12	0.21	910.00	8864.00	52300	20230724	-8.22	16700	20221017	187.43	52300	-8.22	20230724	22000	118.18	20230103	52300	-8.22	20230724	16700	187.43	20221017	1.47	N	314930	500	30 억	101098	N	N	3	N	N
32	20230726	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48500	-1100	5	-2.22	202018750	4144	15.66	49600	49600	48500	64400	34750	49600	48749.70	1.64	0	185	51466	50532	49466	48532	47466	50000	48000	31	14825	500	32730	50	1	6178695	2997	53.30	5.47	12	0.07	910.00	8864.00	52300	20230724	-7.27	16700	20221017	190.42	52300	-7.27	20230724	22000	120.45	20230103	52300	-7.27	20230724	16700	190.42	20221017	1.47	N	314930	500	30 억	101098	N	N	3	N	N
33	20230726	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	49200	-400	5	-0.81	21412600	437	1.65	49600	49600	48550	64400	34750	49600	48999.08	1.64	0	-99	51466	50532	49466	48532	47466	50000	48000	31	14825	500	32730	50	1	6178695	3040	54.07	5.55	12	0.01	910.00	8864.00	52300	20230724	-5.93	16700	20221017	194.61	52300	-5.93	20230724	22000	123.64	20230103	52300	-5.93	20230724	16700	194.61	20221017	1.47	N	314930	500	30 억	101098	N	N	3	N	N
34	20230725	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	49600	0	3	0.00	1291732300	26343	51.31	50400	50400	48400	64400	34750	49600	49035.00	1.63	0	-292	53533	51566	50333	48366	47133	50950	47750	31	14825	500	32730	50	1	6178695	3065	54.51	5.60	12	0.43	910.00	8864.00	52300	20230724	-5.16	16700	20221017	197.01	52300	-5.16	20230724	22000	125.45	20230103	52300	-5.16	20230724	16700	197.01	20221017	1.43	N	314930	500	30 억	100962	N	N	3	N	N
35	20230725	151053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	49650	50	2	0.10	1263339400	25770	50.20	50400	50400	48400	64400	34750	49600	49023.65	1.63	0	-269	53533	51566	50333	48366	47133	50950	47750	31	14825	500	32730	50	1	6178695	3068	54.56	5.60	12	0.42	910.00	8864.00	52300	20230724	-5.07	16700	20221017	197.31	52300	-5.07	20230724	22000	125.68	20230103	52300	-5.07	20230724	16700	197.31	20221017	1.43	N	314930	500	30 억	100962	N	N	4	N	N
36	20230725	141049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	49400	-200	5	-0.40	1083999300	22123	43.09	50400	50400	48400	64400	34750	49600	48998.75	1.63	0	914	53533	51566	50333	48366	47133	50950	47750	31	14825	500	32730	50	1	6178695	3052	54.29	5.57	12	0.36	910.00	8864.00	52300	20230724	-5.54	16700	20221017	195.81	52300	-5.54	20230724	22000	124.55	20230103	52300	-5.54	20230724	16700	195.81	20221017	1.43	N	314930	500	30 억	100962	N	N	4	N	N
37	20230725	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	49400	-200	5	-0.40	1013893450	20695	40.31	50400	50400	48400	64400	34750	49600	48992.19	1.63	0	1483	53533	51566	50333	48366	47133	50950	47750	31	14825	500	32730	50	1	6178695	3052	54.29	5.57	12	0.33	910.00	8864.00	52300	20230724	-5.54	16700	20221017	195.81	52300	-5.54	20230724	22000	124.55	20230103	52300	-5.54	20230724	16700	195.81	20221017	1.43	N	314930	500	30 억	100962	N	N	4	N	N
38	20230725	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	49900	300	2	0.60	861617450	17600	34.28	50400	50400	48400	64400	34750	49600	48955.54	1.63	0	1207	53533	51566	50333	48366	47133	50950	47750	31	14825	500	32730	50	1	6178695	3083	54.84	5.63	12	0.28	910.00	8864.00	52300	20230724	-4.59	16700	20221017	198.80	52300	-4.59	20230724	22000	126.82	20230103	52300	-4.59	20230724	16700	198.80	20221017	1.43	N	314930	500	30 억	100962	N	N	4	N	N
39	20230725	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48550	-1050	5	-2.12	600027850	12291	23.94	50400	50400	48400	64400	34750	49600	48818.47	1.63	0	-112	53533	51566	50333	48366	47133	50950	47750	31	14825	500	32730	50	1	6178695	3000	53.35	5.48	12	0.20	910.00	8864.00	52300	20230724	-7.17	16700	20221017	190.72	52300	-7.17	20230724	22000	120.68	20230103	52300	-7.17	20230724	16700	190.72	20221017	1.43	N	314930	500	30 억	100962	N	N	4	N	N
40	20230725	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	49300	-300	5	-0.60	463292950	9480	18.47	50400	50400	48400	64400	34750	49600	48870.56	1.63	0	-105	53533	51566	50333	48366	47133	50950	47750	31	14825	500	32730	50	1	6178695	3046	54.18	5.56	12	0.15	910.00	8864.00	52300	20230724	-5.74	16700	20221017	195.21	52300	-5.74	20230724	22000	124.09	20230103	52300	-5.74	20230724	16700	195.21	20221017	1.43	N	314930	500	30 억	100962	N	N	4	N	N
41	20230725	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	49650	50	2	0.10	90079600	1826	3.56	50400	50400	48500	64400	34750	49600	49331.65	1.63	0	-480	53533	51566	50333	48366	47133	50950	47750	31	14825	500	32730	50	1	6178695	3068	54.56	5.60	12	0.03	910.00	8864.00	52300	20230724	-5.07	16700	20221017	197.31	52300	-5.07	20230724	22000	125.68	20230103	52300	-5.07	20230724	16700	197.31	20221017	1.43	N	314930	500	30 억	100962	N	N	4	N	N
42	20230724	161059	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49600	-2000	5	-3.88	2568171900	51106	74.97	51600	52300	49100	67000	36200	51600	50251.97	1.69	0	-2166	54000	52800	50400	49200	46800	53400	49800	31	15400	500	34050	50	1	6178695	3065	54.51	5.60	12	0.83	910.00	8864.00	52300	20230724	-5.16	16700	20221017	197.01	52300	-5.16	20230724	22000	125.45	20230103	52300	-5.16	20230724	16700	197.01	20221017	1.40	N	314930	500	30 억	104287	N	N	4	N	N
43	20230724	151053	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49450	-2150	5	-4.17	2499035350	49713	72.92	51600	52300	49100	67000	36200	51600	50268.56	1.69	0	-1842	54000	52800	50400	49200	46800	53400	49800	31	15400	500	34050	50	1	6178695	3055	54.34	5.58	12	0.80	910.00	8864.00	52300	20230724	-5.45	16700	20221017	196.11	52300	-5.45	20230724	22000	124.77	20230103	52300	-5.45	20230724	16700	196.11	20221017	1.40	N	314930	500	30 억	104287	N	N	0	N	N
44	20230724	141052	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49900	-1700	5	-3.29	2120968000	42079	61.72	51600	52300	49400	67000	36200	51600	50403.69	1.69	0	-118	54000	52800	50400	49200	46800	53400	49800	31	15400	500	34050	50	1	6178695	3083	54.84	5.63	12	0.68	910.00	8864.00	52300	20230724	-4.59	16700	20221017	198.80	52300	-4.59	20230724	22000	126.82	20230103	52300	-4.59	20230724	16700	198.80	20221017	1.40	N	314930	500	30 억	104287	N	N	0	N	N
45	20230724	131052	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49800	-1800	5	-3.49	1985203700	39359	57.73	51600	52300	49400	67000	36200	51600	50437.60	1.69	0	122	54000	52800	50400	49200	46800	53400	49800	31	15400	500	34050	50	1	6178695	3077	54.73	5.62	12	0.64	910.00	8864.00	52300	20230724	-4.78	16700	20221017	198.20	52300	-4.78	20230724	22000	126.36	20230103	52300	-4.78	20230724	16700	198.20	20221017	1.40	N	314930	500	30 억	104287	N	N	0	N	N
46	20230724	121054	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	50000	-1600	5	-3.10	1685335500	33329	48.89	51600	52300	49400	67000	36200	51600	50565.83	1.69	0	1336	54000	52800	50400	49200	46800	53400	49800	31	15400	500	34050	100	1	6178695	3089	54.95	5.64	12	0.54	910.00	8864.00	52300	20230724	-4.40	16700	20221017	199.40	52300	-4.40	20230724	22000	127.27	20230103	52300	-4.40	20230724	16700	199.40	20221017	1.40	N	314930	500	30 억	104287	N	N	0	N	N
47	20230724	111059	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	51100	-500	5	-0.97	1423804250	28118	41.25	51600	52300	49400	67000	36200	51600	50635.86	1.69	0	2963	54000	52800	50400	49200	46800	53400	49800	31	15400	500	34050	100	1	6178695	3157	56.15	5.76	12	0.46	910.00	8864.00	52300	20230724	-2.29	16700	20221017	205.99	52300	-2.29	20230724	22000	132.27	20230103	52300	-2.29	20230724	16700	205.99	20221017	1.40	N	314930	500	30 억	104287	N	N	0	N	N
48	20230724	101047	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	50800	-800	5	-1.55	1050850550	20749	30.44	51600	52300	49400	67000	36200	51600	50644.64	1.69	0	2664	54000	52800	50400	49200	46800	53400	49800	31	15400	500	34050	100	1	6178695	3139	55.82	5.73	12	0.34	910.00	8864.00	52300	20230724	-2.87	16700	20221017	204.19	52300	-2.87	20230724	22000	130.91	20230103	52300	-2.87	20230724	16700	204.19	20221017	1.40	N	314930	500	30 억	104287	N	N	0	N	N
49	20230724	091054	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	52000	400	2	0.78	248401800	4794	7.03	51600	52300	51100	67000	36200	51600	51816.32	1.69	0	574	54000	52800	50400	49200	46800	53400	49800	31	15400	500	34050	100	1	6178695	3213	57.14	5.87	12	0.08	910.00	8864.00	52300	20230724	-0.57	16700	20221017	211.38	52300	-0.57	20230724	22000	136.36	20230103	52300	-0.57	20230724	16700	211.38	20221017	1.40	N	314930	500	30 억	104287	N	N	0	N	N
50	20230721	161043	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	51600	2600	2	5.31	3401575900	67881	99.65	48500	51600	48000	63700	34300	49000	50108.43	1.63	0	3854	51966	50482	48016	46532	44066	51225	47275	31	14700	500	32340	100	1	6178695	3188	56.70	5.82	12	1.10	910.00	8864.00	51600	20230721	0.00	16700	20221017	208.98	51600	0.00	20230721	22000	134.55	20230103	51600	0.00	20230721	16700	208.98	20221017	1.36	N	314930	500	30 억	100810	N	N	19	N	N
51	20230721	151045	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	51300	2300	2	4.69	3112127800	62255	91.39	48500	51300	48000	63700	34300	49000	49990.01	1.63	0	3958	51966	50482	48016	46532	44066	51225	47275	31	14700	500	32340	100	1	6178695	3170	56.37	5.79	12	1.01	910.00	8864.00	51300	20230721	0.00	16700	20221017	207.19	51300	0.00	20230721	22000	133.18	20230103	51300	0.00	20230721	16700	207.19	20221017	1.36	N	314930	500	30 억	100810	N	N	19	N	N
52	20230721	141040	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49700	700	2	1.43	1804004350	36433	53.49	48500	50400	48000	63700	34300	49000	49515.67	1.63	0	1037	51966	50482	48016	46532	44066	51225	47275	31	14700	500	32340	50	1	6178695	3071	54.62	5.61	12	0.59	910.00	8864.00	50400	20230721	-1.39	16700	20221017	197.60	50400	-1.39	20230721	22000	125.91	20230103	50400	-1.39	20230721	16700	197.60	20221017	1.36	N	314930	500	30 억	100810	N	N	19	N	N
53	20230721	131045	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49250	250	2	0.51	1574213600	31802	46.69	48500	50400	48000	63700	34300	49000	49500.46	1.63	0	483	51966	50482	48016	46532	44066	51225	47275	31	14700	500	32340	50	1	6178695	3043	54.12	5.56	12	0.51	910.00	8864.00	50400	20230721	-2.28	16700	20221017	194.91	50400	-2.28	20230721	22000	123.86	20230103	50400	-2.28	20230721	16700	194.91	20221017	1.36	N	314930	500	30 억	100810	N	N	19	N	N
54	20230721	121059	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49800	800	2	1.63	1384518500	27936	41.01	48500	50400	48000	63700	34300	49000	49560.37	1.63	0	530	51966	50482	48016	46532	44066	51225	47275	31	14700	500	32340	50	1	6178695	3077	54.73	5.62	12	0.45	910.00	8864.00	50400	20230721	-1.19	16700	20221017	198.20	50400	-1.19	20230721	22000	126.36	20230103	50400	-1.19	20230721	16700	198.20	20221017	1.36	N	314930	500	30 억	100810	N	N	19	N	N
55	20230721	111055	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49700	700	2	1.43	1187930500	23962	35.18	48500	50400	48000	63700	34300	49000	49575.60	1.63	0	83	51966	50482	48016	46532	44066	51225	47275	31	14700	500	32340	50	1	6178695	3071	54.62	5.61	12	0.39	910.00	8864.00	50400	20230721	-1.39	16700	20221017	197.60	50400	-1.39	20230721	22000	125.91	20230103	50400	-1.39	20230721	16700	197.60	20221017	1.36	N	314930	500	30 억	100810	N	N	19	N	N
56	20230721	101053	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49350	350	2	0.71	979185700	19731	28.97	48500	50400	48000	63700	34300	49000	49626.76	1.63	0	-834	51966	50482	48016	46532	44066	51225	47275	31	14700	500	32340	50	1	6178695	3049	54.23	5.57	12	0.32	910.00	8864.00	50400	20230721	-2.08	16700	20221017	195.51	50400	-2.08	20230721	22000	124.32	20230103	50400	-2.08	20230721	16700	195.51	20221017	1.36	N	314930	500	30 억	100810	N	N	19	N	N
57	20230721	091049	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49800	800	2	1.63	197440700	3991	5.86	48500	50000	48000	63700	34300	49000	49471.49	1.63	0	-1135	51966	50482	48016	46532	44066	51225	47275	31	14700	500	32340	50	1	6178695	3077	54.73	5.62	12	0.06	910.00	8864.00	50000	20230721	-0.40	16700	20221017	198.20	50000	-0.40	20230721	22000	126.36	20230103	50000	-0.40	20230721	16700	198.20	20221017	1.36	N	314930	500	30 억	100810	N	N	19	N	N
58	20230720	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	49000	-100	5	-0.20	3218613500	68115	55.51	48600	49500	45550	63800	34400	49100	47252.53	1.86	0	-15380	51566	50332	48666	47432	45766	50950	48050	31	14700	500	32400	50	1	6178695	3028	53.85	5.53	12	1.10	910.00	8864.00	49900	20230719	-1.80	16700	20221017	193.41	49900	-1.80	20230719	22000	122.73	20230103	49900	-1.80	20230719	16700	193.41	20221017	1.14	N	314930	500	30 억	114945	N	N	19	N	N
59	20230720	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	49150	50	2	0.10	3113851400	65972	53.77	48600	49500	45550	63800	34400	49100	47199.53	1.86	0	-14941	51566	50332	48666	47432	45766	50950	48050	31	14700	500	32400	50	1	6178695	3037	54.01	5.54	12	1.07	910.00	8864.00	49900	20230719	-1.50	16700	20221017	194.31	49900	-1.50	20230719	22000	123.41	20230103	49900	-1.50	20230719	16700	194.31	20221017	1.14	N	314930	500	30 억	114945	N	N	0	N	N
60	20230720	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	47650	-1450	5	-2.95	2471716050	52799	43.03	48600	48700	45550	63800	34400	49100	46813.60	1.86	0	-14438	51566	50332	48666	47432	45766	50950	48050	31	14700	500	32400	50	1	6178695	2944	52.36	5.38	12	0.85	910.00	8864.00	49900	20230719	-4.51	16700	20221017	185.33	49900	-4.51	20230719	22000	116.59	20230103	49900	-4.51	20230719	16700	185.33	20221017	1.14	N	314930	500	30 억	114945	N	N	0	N	N
61	20230720	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	47050	-2050	5	-4.18	2236746650	47831	38.98	48600	48700	45550	63800	34400	49100	46763.44	1.86	0	-13371	51566	50332	48666	47432	45766	50950	48050	31	14700	500	32400	50	1	6178695	2907	51.70	5.31	12	0.77	910.00	8864.00	49900	20230719	-5.71	16700	20221017	181.74	49900	-5.71	20230719	22000	113.86	20230103	49900	-5.71	20230719	16700	181.74	20221017	1.14	N	314930	500	30 억	114945	N	N	0	N	N
62	20230720	121048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	46600	-2500	5	-5.09	1999421650	42755	34.85	48600	48700	45550	63800	34400	49100	46764.52	1.86	0	-11006	51566	50332	48666	47432	45766	50950	48050	31	14700	500	32400	50	1	6178695	2879	51.21	5.26	12	0.69	910.00	8864.00	49900	20230719	-6.61	16700	20221017	179.04	49900	-6.61	20230719	22000	111.82	20230103	49900	-6.61	20230719	16700	179.04	20221017	1.14	N	314930	500	30 억	114945	N	N	0	N	N
63	20230720	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	46350	-2750	5	-5.60	1840555000	39351	32.07	48600	48700	45550	63800	34400	49100	46772.64	1.86	0	-9354	51566	50332	48666	47432	45766	50950	48050	31	14700	500	32400	50	1	6178695	2864	50.93	5.23	12	0.64	910.00	8864.00	49900	20230719	-7.11	16700	20221017	177.54	49900	-7.11	20230719	22000	110.68	20230103	49900	-7.11	20230719	16700	177.54	20221017	1.14	N	314930	500	30 억	114945	N	N	0	N	N
64	20230720	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	46200	-2900	5	-5.91	1542842450	32928	26.84	48600	48700	45550	63800	34400	49100	46854.89	1.86	0	-7013	51566	50332	48666	47432	45766	50950	48050	31	14700	500	32400	50	1	6178695	2855	50.77	5.21	12	0.53	910.00	8864.00	49900	20230719	-7.41	16700	20221017	176.65	49900	-7.41	20230719	22000	110.00	20230103	49900	-7.41	20230719	16700	176.65	20221017	1.14	N	314930	500	30 억	114945	N	N	0	N	N
65	20230720	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	47650	-1450	5	-2.95	331577500	6930	5.65	48600	48700	47100	63800	34400	49100	47846.32	1.86	0	-1997	51566	50332	48666	47432	45766	50950	48050	31	14700	500	32400	50	1	6178695	2944	52.36	5.38	12	0.11	910.00	8864.00	49900	20230719	-4.51	16700	20221017	185.33	49900	-4.51	20230719	22000	116.59	20230103	49900	-4.51	20230719	16700	185.33	20221017	1.14	N	314930	500	30 억	114945	N	N	0	N	N
66	20230719	161054	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49100	2250	2	4.80	5982546050	122662	85.98	47150	49900	47000	60900	32800	46850	48772.59	1.82	0	1745	51150	49000	46400	44250	41650	50075	45325	31	14050	500	30920	50	1	6178695	3034	53.96	5.54	12	1.99	910.00	8864.00	49900	20230719	-1.60	16700	20221017	194.01	49900	-1.60	20230719	22000	123.18	20230103	49900	-1.60	20230719	16700	194.01	20221017	1.14	N	314930	500	30 억	112574	N	N	0	N	N
67	20230719	151053	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49050	2200	2	4.70	5837467500	119698	83.90	47150	49900	47000	60900	32800	46850	48768.30	1.82	0	2007	51150	49000	46400	44250	41650	50075	45325	31	14050	500	30920	50	1	6178695	3031	53.90	5.53	12	1.94	910.00	8864.00	49900	20230719	-1.70	16700	20221017	193.71	49900	-1.70	20230719	22000	122.95	20230103	49900	-1.70	20230719	16700	193.71	20221017	1.14	N	314930	500	30 억	112574	N	N	0	N	N
68	20230719	141057	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	48500	1650	2	3.52	5061964450	103829	72.78	47150	49900	47000	60900	32800	46850	48752.90	1.82	0	5423	51150	49000	46400	44250	41650	50075	45325	31	14050	500	30920	50	1	6178695	2997	53.30	5.47	12	1.68	910.00	8864.00	49900	20230719	-2.81	16700	20221017	190.42	49900	-2.81	20230719	22000	120.45	20230103	49900	-2.81	20230719	16700	190.42	20221017	1.14	N	314930	500	30 억	112574	N	N	0	N	N
69	20230719	131042	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	47700	850	2	1.81	4670662200	95668	67.06	47150	49900	47000	60900	32800	46850	48821.57	1.82	0	6034	51150	49000	46400	44250	41650	50075	45325	31	14050	500	30920	50	1	6178695	2947	52.42	5.38	12	1.55	910.00	8864.00	49900	20230719	-4.41	16700	20221017	185.63	49900	-4.41	20230719	22000	116.82	20230103	49900	-4.41	20230719	16700	185.63	20221017	1.14	N	314930	500	30 억	112574	N	N	0	N	N
70	20230719	121100	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	48300	1450	2	3.09	4510009700	92329	64.72	47150	49900	47000	60900	32800	46850	48847.16	1.82	0	6194	51150	49000	46400	44250	41650	50075	45325	31	14050	500	30920	50	1	6178695	2984	53.08	5.45	12	1.49	910.00	8864.00	49900	20230719	-3.21	16700	20221017	189.22	49900	-3.21	20230719	22000	119.55	20230103	49900	-3.21	20230719	16700	189.22	20221017	1.14	N	314930	500	30 억	112574	N	N	0	N	N
71	20230719	111057	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	48400	1550	2	3.31	4194321900	85777	60.12	47150	49900	47000	60900	32800	46850	48897.98	1.82	0	5805	51150	49000	46400	44250	41650	50075	45325	31	14050	500	30920	50	1	6178695	2990	53.19	5.46	12	1.39	910.00	8864.00	49900	20230719	-3.01	16700	20221017	189.82	49900	-3.01	20230719	22000	120.00	20230103	49900	-3.01	20230719	16700	189.82	20221017	1.14	N	314930	500	30 억	112574	N	N	0	N	N
72	20230719	101048	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	49150	2300	2	4.91	2226164850	45843	32.13	47150	49250	47000	60900	32800	46850	48560.63	1.82	0	5514	51150	49000	46400	44250	41650	50075	45325	31	14050	500	30920	50	1	6178695	3037	54.01	5.54	12	0.74	910.00	8864.00	49250	20230719	-0.20	16700	20221017	194.31	49250	-0.20	20230719	22000	123.41	20230103	49250	-0.20	20230719	16700	194.31	20221017	1.14	N	314930	500	30 억	112574	N	N	0	N	N
73	20230719	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	48000	1150	2	2.45	117735700	2480	1.74	47150	48000	47000	60900	32800	46850	47474.07	1.82	0	804	51150	49000	46400	44250	41650	50075	45325	31	14050	500	30920	50	1	6178695	2966	52.75	5.42	12	0.04	910.00	8864.00	48550	20230718	-1.13	16700	20221017	187.43	48550	-1.13	20230718	22000	118.18	20230103	48550	-1.13	20230718	16700	187.43	20221017	1.14	N	314930	500	30 억	112574	N	N	0	N	N
74	20230718	161046	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	46850	2450	2	5.52	6643008600	142197	647.56	44150	48550	43800	57700	31100	44400	46716.74	1.57	0	17381	46366	45382	44316	43332	42266	45875	43825	31	13300	500	29300	50	1	6178695	2895	51.48	5.29	12	2.30	910.00	8864.00	48550	20230718	-3.50	16700	20221017	180.54	48550	-3.50	20230718	22000	112.95	20230103	48550	-3.50	20230718	16700	180.54	20221017	1.15	N	314930	500	30 억	97182	N	N	0	N	N
75	20230718	151045	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	47700	3300	2	7.43	6417726500	137437	625.88	44150	48550	43800	57700	31100	44400	46695.77	1.57	0	16136	46366	45382	44316	43332	42266	45875	43825	31	13300	500	29300	50	1	6178695	2947	52.42	5.38	12	2.22	910.00	8864.00	48550	20230718	-1.75	16700	20221017	185.63	48550	-1.75	20230718	22000	116.82	20230103	48550	-1.75	20230718	16700	185.63	20221017	1.15	N	314930	500	30 억	97182	N	N	0	N	N
76	20230718	141041	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	46450	2050	2	4.62	3043954700	66367	302.23	44150	46500	43800	57700	31100	44400	45865.49	1.57	0	3984	46366	45382	44316	43332	42266	45875	43825	31	13300	500	29300	50	1	6178695	2870	51.04	5.24	12	1.07	910.00	8864.00	46500	20230718	-0.11	16700	20221017	178.14	46500	-0.11	20230718	22000	111.14	20230103	46500	-0.11	20230718	16700	178.14	20221017	1.15	N	314930	500	30 억	97182	N	N	0	N	N
77	20230718	131041	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	46350	1950	2	4.39	2155571650	47218	215.03	44150	46450	43800	57700	31100	44400	45651.48	1.57	0	1436	46366	45382	44316	43332	42266	45875	43825	31	13300	500	29300	50	1	6178695	2864	50.93	5.23	12	0.76	910.00	8864.00	46450	20230718	-0.22	16700	20221017	177.54	46450	-0.22	20230718	22000	110.68	20230103	46450	-0.22	20230718	16700	177.54	20221017	1.15	N	314930	500	30 억	97182	N	N	0	N	N
78	20230718	121052	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	45800	1400	2	3.15	1245487250	27510	125.28	44150	46400	43800	57700	31100	44400	45273.98	1.57	0	495	46366	45382	44316	43332	42266	45875	43825	31	13300	500	29300	50	1	6178695	2830	50.33	5.17	12	0.45	910.00	8864.00	46400	20230718	-1.29	16700	20221017	174.25	46400	-1.29	20230718	22000	108.18	20230103	46400	-1.29	20230718	16700	174.25	20221017	1.15	N	314930	500	30 억	97182	N	N	0	N	N
79	20230718	111049	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	45300	900	2	2.03	478403250	10763	49.01	44150	45350	43800	57700	31100	44400	44448.88	1.57	0	-1656	46366	45382	44316	43332	42266	45875	43825	31	13300	500	29300	50	1	6178695	2799	49.78	5.11	12	0.17	910.00	8864.00	45350	20230713	-0.11	16700	20221017	171.26	45350	0.00	20230713	22000	105.91	20230103	45350	-0.11	20230713	16700	171.26	20221017	1.15	N	314930	500	30 억	97182	N	N	0	N	N
80	20230718	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	43850	-550	5	-1.24	128695300	2924	13.32	44150	44550	43800	57700	31100	44400	44013.44	1.57	0	-1795	46366	45382	44316	43332	42266	45875	43825	31	13300	500	29300	50	1	6178695	2709	48.19	4.95	12	0.05	910.00	8864.00	45350	20230713	-3.31	16700	20221017	162.57	45350	-3.31	20230713	22000	99.32	20230103	45350	-3.31	20230713	16700	162.57	20221017	1.15	N	314930	500	30 억	97182	N	N	0	N	N
81	20230718	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	43850	-550	5	-1.24	14198650	323	1.47	44150	44150	43800	57700	31100	44400	43958.67	1.57	0	-24	46366	45382	44316	43332	42266	45875	43825	31	13300	500	29300	50	1	6178695	2709	48.19	4.95	12	0.01	910.00	8864.00	45350	20230713	-3.31	16700	20221017	162.57	45350	-3.31	20230713	22000	99.32	20230103	45350	-3.31	20230713	16700	162.57	20221017	1.15	N	314930	500	30 억	97182	N	N	0	N	N
82	20230717	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	44400	-100	5	-0.22	969342100	21956	127.41	43800	45300	43250	57800	31150	44500	44149.30	1.65	0	-4579	46233	45366	43783	42916	41333	45800	43350	31	13325	500	29370	50	1	6178695	2743	48.79	5.01	12	0.36	910.00	8864.00	45350	20230713	-2.09	16700	20221017	165.87	45350	-2.09	20230713	22000	101.82	20230103	45350	-2.09	20230713	16700	165.87	20221017	1.10	N	314930	500	30 억	101803	N	N	0	N	N
83	20230717	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	43900	-600	5	-1.35	932608000	21125	122.58	43800	45300	43250	57800	31150	44500	44147.12	1.65	0	-4453	46233	45366	43783	42916	41333	45800	43350	31	13325	500	29370	50	1	6178695	2712	48.24	4.95	12	0.34	910.00	8864.00	45350	20230713	-3.20	16700	20221017	162.87	45350	-3.20	20230713	22000	99.55	20230103	45350	-3.20	20230713	16700	162.87	20221017	1.10	N	314930	500	30 억	101803	N	N	0	N	N
84	20230717	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	43900	-600	5	-1.35	896599200	20303	117.81	43800	45300	43250	57800	31150	44500	44160.92	1.65	0	-4060	46233	45366	43783	42916	41333	45800	43350	31	13325	500	29370	50	1	6178695	2712	48.24	4.95	12	0.33	910.00	8864.00	45350	20230713	-3.20	16700	20221017	162.87	45350	-3.20	20230713	22000	99.55	20230103	45350	-3.20	20230713	16700	162.87	20221017	1.10	N	314930	500	30 억	101803	N	N	0	N	N
85	20230717	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	43750	-750	5	-1.69	797668050	18046	104.72	43800	45300	43250	57800	31150	44500	44201.93	1.65	0	-3633	46233	45366	43783	42916	41333	45800	43350	31	13325	500	29370	50	1	6178695	2703	48.08	4.94	12	0.29	910.00	8864.00	45350	20230713	-3.53	16700	20221017	161.98	45350	-3.53	20230713	22000	98.86	20230103	45350	-3.53	20230713	16700	161.98	20221017	1.10	N	314930	500	30 억	101803	N	N	0	N	N
86	20230717	121040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	44150	-350	5	-0.79	743376950	16810	97.55	43800	45300	43250	57800	31150	44500	44222.31	1.65	0	-3379	46233	45366	43783	42916	41333	45800	43350	31	13325	500	29370	50	1	6178695	2728	48.52	4.98	12	0.27	910.00	8864.00	45350	20230713	-2.65	16700	20221017	164.37	45350	-2.65	20230713	22000	100.68	20230103	45350	-2.65	20230713	16700	164.37	20221017	1.10	N	314930	500	30 억	101803	N	N	0	N	N
87	20230717	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	44850	350	2	0.79	616173300	13949	80.94	43800	45200	43250	57800	31150	44500	44173.30	1.65	0	-2176	46233	45366	43783	42916	41333	45800	43350	31	13325	500	29370	50	1	6178695	2771	49.29	5.06	12	0.23	910.00	8864.00	45350	20230713	-1.10	16700	20221017	168.56	45350	-1.10	20230713	22000	103.86	20230103	45350	-1.10	20230713	16700	168.56	20221017	1.10	N	314930	500	30 억	101803	N	N	0	N	N
88	20230717	101031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	43400	-1100	5	-2.47	147895900	3399	19.72	43800	44100	43300	57800	31150	44500	43511.59	1.65	0	-721	46233	45366	43783	42916	41333	45800	43350	31	13325	500	29370	50	1	6178695	2682	47.69	4.90	12	0.06	910.00	8864.00	45350	20230713	-4.30	16700	20221017	159.88	45350	-4.30	20230713	22000	97.27	20230103	45350	-4.30	20230713	16700	159.88	20221017	1.10	N	314930	500	30 억	101803	N	N	0	N	N
89	20230717	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	43600	-900	5	-2.02	18903300	435	2.52	43800	43800	43300	57800	31150	44500	43455.86	1.65	0	-265	46233	45366	43783	42916	41333	45800	43350	31	13325	500	29370	50	1	6178695	2694	47.91	4.92	12	0.01	910.00	8864.00	45350	20230713	-3.86	16700	20221017	161.08	45350	-3.86	20230713	22000	98.18	20230103	45350	-3.86	20230713	16700	161.08	20221017	1.10	N	314930	500	30 억	101803	N	N	0	N	N
90	20230714	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	44500	50	2	0.11	747687250	17218	55.32	44100	44650	42200	57700	31150	44450	43424.06	1.66	0	-840	46316	45382	44416	43482	42516	44900	43000	31	13275	500	29330	50	1	6178695	2750	48.90	5.02	12	0.28	910.00	8864.00	45350	20230713	-1.87	16700	20221017	166.47	45350	-1.87	20230713	22000	102.27	20230103	45350	-1.87	20230713	16700	166.47	20221017	1.05	N	314930	500	30 억	102643	N	N	1	N	N
91	20230714	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	44500	50	2	0.11	730905850	16840	54.10	44100	44650	42200	57700	31150	44450	43402.96	1.66	0	-832	46316	45382	44416	43482	42516	44900	43000	31	13275	500	29330	50	1	6178695	2750	48.90	5.02	12	0.27	910.00	8864.00	45350	20230713	-1.87	16700	20221017	166.47	45350	-1.87	20230713	22000	102.27	20230103	45350	-1.87	20230713	16700	166.47	20221017	1.05	N	314930	500	30 억	102643	N	N	1	N	N
92	20230714	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	44100	-350	5	-0.79	674256350	15560	49.99	44100	44650	42200	57700	31150	44450	43332.67	1.66	0	-635	46316	45382	44416	43482	42516	44900	43000	31	13275	500	29330	50	1	6178695	2725	48.46	4.98	12	0.25	910.00	8864.00	45350	20230713	-2.76	16700	20221017	164.07	45350	-2.76	20230713	22000	100.45	20230103	45350	-2.76	20230713	16700	164.07	20221017	1.05	N	314930	500	30 억	102643	N	N	1	N	N
93	20230714	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	44450	0	3	0.00	591330850	13692	43.99	44100	44450	42200	57700	31150	44450	43188.06	1.66	0	133	46316	45382	44416	43482	42516	44900	43000	31	13275	500	29330	50	1	6178695	2746	48.85	5.01	12	0.22	910.00	8864.00	45350	20230713	-1.98	16700	20221017	166.17	45350	-1.98	20230713	22000	102.05	20230103	45350	-1.98	20230713	16700	166.17	20221017	1.05	N	314930	500	30 억	102643	N	N	1	N	N
94	20230714	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	43900	-550	5	-1.24	519979000	12072	38.79	44100	44100	42200	57700	31150	44450	43073.14	1.66	0	-447	46316	45382	44416	43482	42516	44900	43000	31	13275	500	29330	50	1	6178695	2712	48.24	4.95	12	0.20	910.00	8864.00	45350	20230713	-3.20	16700	20221017	162.87	45350	-3.20	20230713	22000	99.55	20230103	45350	-3.20	20230713	16700	162.87	20221017	1.05	N	314930	500	30 억	102643	N	N	1	N	N
95	20230714	111038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	43350	-1100	5	-2.47	502940850	11682	37.53	44100	44100	42200	57700	31150	44450	43052.63	1.66	0	-641	46316	45382	44416	43482	42516	44900	43000	31	13275	500	29330	50	1	6178695	2678	47.64	4.89	12	0.19	910.00	8864.00	45350	20230713	-4.41	16700	20221017	159.58	45350	-4.41	20230713	22000	97.05	20230103	45350	-4.41	20230713	16700	159.58	20221017	1.05	N	314930	500	30 억	102643	N	N	1	N	N
96	20230714	101038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	43600	-850	5	-1.91	470450000	10934	35.13	44100	44100	42200	57700	31150	44450	43026.34	1.66	0	-657	46316	45382	44416	43482	42516	44900	43000	31	13275	500	29330	50	1	6178695	2694	47.91	4.92	12	0.18	910.00	8864.00	45350	20230713	-3.86	16700	20221017	161.08	45350	-3.86	20230713	22000	98.18	20230103	45350	-3.86	20230713	16700	161.08	20221017	1.05	N	314930	500	30 억	102643	N	N	1	N	N
97	20230714	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	43000	-1450	5	-3.26	121074800	2793	8.97	44100	44100	43000	57700	31150	44450	43349.37	1.66	0	-320	46316	45382	44416	43482	42516	44900	43000	31	13275	500	29330	50	1	6178695	2657	47.25	4.85	12	0.05	910.00	8864.00	45350	20230713	-5.18	16700	20221017	157.49	45350	-5.18	20230713	22000	95.45	20230103	45350	-5.18	20230713	16700	157.49	20221017	1.05	N	314930	500	30 억	102643	N	N	1	N	N
98	20230713	161028	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	44450	-450	5	-1.00	1380166550	31118	50.50	44900	45350	43450	58300	31450	44900	44352.58	1.81	0	-9229	47633	46266	43833	42466	40033	46950	43150	31	13425	500	29630	50	1	6178695	2746	48.85	5.01	12	0.50	910.00	8864.00	45350	20230713	-1.98	16700	20221017	166.17	45350	-1.98	20230713	22000	102.05	20230103	45350	-1.98	20230713	16700	166.17	20221017	1.04	N	314930	500	30 억	111951	N	N	1	N	N
99	20230713	151023	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	44100	-800	5	-1.78	1293161250	29160	47.32	44900	45350	43450	58300	31450	44900	44347.09	1.81	0	-8762	47633	46266	43833	42466	40033	46950	43150	31	13425	500	29630	50	1	6178695	2725	48.46	4.98	12	0.47	910.00	8864.00	45350	20230713	-2.76	16700	20221017	164.07	45350	-2.76	20230713	22000	100.45	20230103	45350	-2.76	20230713	16700	164.07	20221017	1.04	N	314930	500	30 억	111951	N	N	11	N	N
100	20230713	141023	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	44050	-850	5	-1.89	1195261350	26945	43.73	44900	45350	43450	58300	31450	44900	44359.30	1.81	0	-7785	47633	46266	43833	42466	40033	46950	43150	31	13425	500	29630	50	1	6178695	2722	48.41	4.97	12	0.44	910.00	8864.00	45350	20230713	-2.87	16700	20221017	163.77	45350	-2.87	20230713	22000	100.23	20230103	45350	-2.87	20230713	16700	163.77	20221017	1.04	N	314930	500	30 억	111951	N	N	11	N	N
101	20230713	131027	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	44200	-700	5	-1.56	1064730950	23977	38.91	44900	45350	43450	58300	31450	44900	44406.35	1.81	0	-6851	47633	46266	43833	42466	40033	46950	43150	31	13425	500	29630	50	1	6178695	2731	48.57	4.99	12	0.39	910.00	8864.00	45350	20230713	-2.54	16700	20221017	164.67	45350	-2.54	20230713	22000	100.91	20230103	45350	-2.54	20230713	16700	164.67	20221017	1.04	N	314930	500	30 억	111951	N	N	11	N	N
102	20230713	121023	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	43750	-1150	5	-2.56	877635850	19694	31.96	44900	45350	43600	58300	31450	44900	44563.62	1.81	0	-4797	47633	46266	43833	42466	40033	46950	43150	31	13425	500	29630	50	1	6178695	2703	48.08	4.94	12	0.32	910.00	8864.00	45350	20230713	-3.53	16700	20221017	161.98	45350	-3.53	20230713	22000	98.86	20230103	45350	-3.53	20230713	16700	161.98	20221017	1.04	N	314930	500	30 억	111951	N	N	11	N	N
103	20230713	111026	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	44250	-650	5	-1.45	679034150	15176	24.63	44900	45350	44200	58300	31450	44900	44743.95	1.81	0	-3316	47633	46266	43833	42466	40033	46950	43150	31	13425	500	29630	50	1	6178695	2734	48.63	4.99	12	0.25	910.00	8864.00	45350	20230713	-2.43	16700	20221017	164.97	45350	-2.43	20230713	22000	101.14	20230103	45350	-2.43	20230713	16700	164.97	20221017	1.04	N	314930	500	30 억	111951	N	N	11	N	N
104	20230713	101019	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	44500	-400	5	-0.89	545789850	12171	19.75	44900	45350	44200	58300	31450	44900	44843.47	1.81	0	-2424	47633	46266	43833	42466	40033	46950	43150	31	13425	500	29630	50	1	6178695	2750	48.90	5.02	12	0.20	910.00	8864.00	45350	20230713	-1.87	16700	20221017	166.47	45350	-1.87	20230713	22000	102.27	20230103	45350	-1.87	20230713	16700	166.47	20221017	1.04	N	314930	500	30 억	111951	N	N	11	N	N
105	20230713	091022	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	45300	400	2	0.89	209884300	4663	7.57	44900	45350	44600	58300	31450	44900	45010.57	1.81	0	991	47633	46266	43833	42466	40033	46950	43150	31	13425	500	29630	50	1	6178695	2799	49.78	5.11	12	0.08	910.00	8864.00	45350	20230713	-0.11	16700	20221017	171.26	45350	-0.11	20230713	22000	105.91	20230103	45350	-0.11	20230713	16700	171.26	20221017	1.04	N	314930	500	30 억	111951	N	N	11	N	N
106	20230712	161018	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	44900	3100	2	7.42	2692085400	61364	240.22	41600	45200	41400	54300	29300	41800	43870.11	1.64	0	10988	43266	42532	41366	40632	39466	42900	41000	31	12500	500	27580	50	1	6178695	2774	49.34	5.07	12	0.99	910.00	8864.00	45200	20230712	-0.66	16700	20221017	168.86	45200	-0.66	20230712	22000	104.09	20230103	45200	-0.66	20230712	16700	168.86	20221017	1.02	N	314930	500	30 억	101408	N	N	11	N	N
107	20230712	151009	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	44650	2850	2	6.82	2554813700	58300	228.22	41600	45200	41400	54300	29300	41800	43821.85	1.64	0	9899	43266	42532	41366	40632	39466	42900	41000	31	12500	500	27580	50	1	6178695	2759	49.07	5.04	12	0.94	910.00	8864.00	45200	20230712	-1.22	16700	20221017	167.37	45200	-1.22	20230712	22000	102.95	20230103	45200	-1.22	20230712	16700	167.37	20221017	1.02	N	314930	500	30 억	101408	N	N	2	N	N
108	20230712	141007	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	43850	2050	2	4.90	1502727550	34732	135.96	41600	44350	41400	54300	29300	41800	43266.37	1.64	0	9889	43266	42532	41366	40632	39466	42900	41000	31	12500	500	27580	50	1	6178695	2709	48.19	4.95	12	0.56	910.00	8864.00	44350	20230712	-1.13	16700	20221017	162.57	44350	-1.13	20230712	22000	99.32	20230103	44350	-1.13	20230712	16700	162.57	20221017	1.02	N	314930	500	30 억	101408	N	N	2	N	N
109	20230712	131009	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	43050	1250	2	2.99	1373621400	31774	124.38	41600	44350	41400	54300	29300	41800	43230.99	1.64	0	9011	43266	42532	41366	40632	39466	42900	41000	31	12500	500	27580	50	1	6178695	2660	47.31	4.86	12	0.51	910.00	8864.00	44350	20230712	-2.93	16700	20221017	157.78	44350	-2.93	20230712	22000	95.68	20230103	44350	-2.93	20230712	16700	157.78	20221017	1.02	N	314930	500	30 억	101408	N	N	2	N	N
110	20230712	121014	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	43000	1200	2	2.87	1283022500	29663	116.12	41600	44350	41400	54300	29300	41800	43253.30	1.64	0	8453	43266	42532	41366	40632	39466	42900	41000	31	12500	500	27580	50	1	6178695	2657	47.25	4.85	12	0.48	910.00	8864.00	44350	20230712	-3.04	16700	20221017	157.49	44350	-3.04	20230712	22000	95.45	20230103	44350	-3.04	20230712	16700	157.49	20221017	1.02	N	314930	500	30 억	101408	N	N	2	N	N
111	20230712	111014	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	43600	1800	2	4.31	1118255250	25841	101.16	41600	44350	41400	54300	29300	41800	43274.46	1.64	0	8859	43266	42532	41366	40632	39466	42900	41000	31	12500	500	27580	50	1	6178695	2694	47.91	4.92	12	0.42	910.00	8864.00	44350	20230712	-1.69	16700	20221017	161.08	44350	-1.69	20230712	22000	98.18	20230103	44350	-1.69	20230712	16700	161.08	20221017	1.02	N	314930	500	30 억	101408	N	N	2	N	N
112	20230712	101013	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	43350	1550	2	3.71	474503450	11129	43.57	41600	43500	41400	54300	29300	41800	42636.67	1.64	0	4170	43266	42532	41366	40632	39466	42900	41000	31	12500	500	27580	50	1	6178695	2678	47.64	4.89	12	0.18	910.00	8864.00	43500	20230712	-0.34	16700	20221017	159.58	43500	-0.34	20230712	22000	97.05	20230103	43500	-0.34	20230712	16700	159.58	20221017	1.02	N	314930	500	30 억	101408	N	N	2	N	N
113	20230712	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	41600	-200	5	-0.48	10336900	249	0.97	41600	41600	41400	54300	29300	41800	41513.65	1.64	0	-30	43266	42532	41366	40632	39466	42900	41000	31	12500	500	27580	50	1	6178695	2570	45.71	4.69	12	0.00	910.00	8864.00	42100	20230711	-1.19	16700	20221017	149.10	42100	-1.19	20230711	22000	89.09	20230103	42100	-1.19	20230711	16700	149.10	20221017	1.02	N	314930	500	30 억	101408	N	N	2	N	N
114	20230711	161001	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	41800	1200	2	2.96	1059096050	25470	141.51	40400	42100	40200	52700	28450	40600	41582.08	1.57	0	3309	41900	41250	40650	40000	39400	40950	39700	31	12125	500	26790	50	1	6178695	2583	45.93	4.72	12	0.41	910.00	8864.00	42100	20230711	-0.71	16700	20221017	150.30	42100	-0.71	20230711	22000	90.00	20230103	42100	-0.71	20230711	16700	150.30	20221017	1.02	N	314930	500	30 억	97262	N	N	2	N	N
115	20230711	150957	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	41600	1000	2	2.46	1000771900	24074	133.75	40400	42100	40200	52700	28450	40600	41570.65	1.57	0	3347	41900	41250	40650	40000	39400	40950	39700	31	12125	500	26790	50	1	6178695	2570	45.71	4.69	12	0.39	910.00	8864.00	42100	20230711	-1.19	16700	20221017	149.10	42100	-1.19	20230711	22000	89.09	20230103	42100	-1.19	20230711	16700	149.10	20221017	1.02	N	314930	500	30 억	97262	N	N	8	N	N
116	20230711	140950	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	41850	1250	2	3.08	928738950	22343	124.13	40400	42100	40200	52700	28450	40600	41567.33	1.57	0	3453	41900	41250	40650	40000	39400	40950	39700	31	12125	500	26790	50	1	6178695	2586	45.99	4.72	12	0.36	910.00	8864.00	42100	20230711	-0.59	16700	20221017	150.60	42100	-0.59	20230711	22000	90.23	20230103	42100	-0.59	20230711	16700	150.60	20221017	1.02	N	314930	500	30 억	97262	N	N	8	N	N
117	20230711	130941	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	41500	900	2	2.22	855424350	20583	114.36	40400	42100	40200	52700	28450	40600	41559.75	1.57	0	2882	41900	41250	40650	40000	39400	40950	39700	31	12125	500	26790	50	1	6178695	2564	45.60	4.68	12	0.33	910.00	8864.00	42100	20230711	-1.43	16700	20221017	148.50	42100	-1.43	20230711	22000	88.64	20230103	42100	-1.43	20230711	16700	148.50	20221017	1.02	N	314930	500	30 억	97262	N	N	8	N	N
118	20230711	121002	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	41600	1000	2	2.46	841476400	20247	112.49	40400	42100	40200	52700	28450	40600	41560.55	1.57	0	2910	41900	41250	40650	40000	39400	40950	39700	31	12125	500	26790	50	1	6178695	2570	45.71	4.69	12	0.33	910.00	8864.00	42100	20230711	-1.19	16700	20221017	149.10	42100	-1.19	20230711	22000	89.09	20230103	42100	-1.19	20230711	16700	149.10	20221017	1.02	N	314930	500	30 억	97262	N	N	8	N	N
119	20230711	111007	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	41350	750	2	1.85	826298550	19881	110.46	40400	42100	40200	52700	28450	40600	41562.22	1.57	0	2754	41900	41250	40650	40000	39400	40950	39700	31	12125	500	26790	50	1	6178695	2555	45.44	4.66	12	0.32	910.00	8864.00	42100	20230711	-1.78	16700	20221017	147.60	42100	-1.78	20230711	22000	87.95	20230103	42100	-1.78	20230711	16700	147.60	20221017	1.02	N	314930	500	30 억	97262	N	N	8	N	N
120	20230711	101005	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	41750	1150	2	2.83	691127350	16624	92.36	40400	42100	40200	52700	28450	40600	41574.07	1.57	0	2363	41900	41250	40650	40000	39400	40950	39700	31	12125	500	26790	50	1	6178695	2580	45.88	4.71	12	0.27	910.00	8864.00	42100	20230711	-0.83	16700	20221017	150.00	42100	-0.83	20230711	22000	89.77	20230103	42100	-0.83	20230711	16700	150.00	20221017	1.02	N	314930	500	30 억	97262	N	N	8	N	N
121	20230711	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	40350	-250	5	-0.62	1852800	46	0.26	40400	40400	40200	52700	28450	40600	40278.26	1.57	0	10	41900	41250	40650	40000	39400	40950	39700	31	12125	500	26790	50	1	6178695	2493	44.34	4.55	12	0.00	910.00	8864.00	41300	20230710	-2.30	16700	20221017	141.62	41300	-2.30	20230710	22000	83.41	20230103	41300	-2.30	20230710	16700	141.62	20221017	1.02	N	314930	500	30 억	97262	N	N	8	N	N
122	20230710	160953	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40600	150	2	0.37	732567700	17989	161.83	40750	41300	40050	52500	28350	40450	40723.09	1.57	0	-49	41150	40800	40200	39850	39250	40500	39550	31	12075	500	26690	50	1	6178695	2509	44.62	4.58	12	0.29	910.00	8864.00	41300	20230710	-1.69	16700	20221017	143.11	41300	-1.69	20230710	22000	84.55	20230103	41300	-1.69	20230710	16700	143.11	20221017	1.04	N	314930	500	30 억	97260	N	N	8	N	N
123	20230710	150956	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40800	350	2	0.87	702263200	17243	155.12	40750	41300	40050	52500	28350	40450	40727.44	1.57	0	227	41150	40800	40200	39850	39250	40500	39550	31	12075	500	26690	50	1	6178695	2521	44.84	4.60	12	0.28	910.00	8864.00	41300	20230710	-1.21	16700	20221017	144.31	41300	-1.21	20230710	22000	85.45	20230103	41300	-1.21	20230710	16700	144.31	20221017	1.04	N	314930	500	30 억	97260	N	N	13	N	N
124	20230710	140945	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40400	-50	5	-0.12	518200450	12710	114.34	40750	41300	40100	52500	28350	40450	40771.08	1.57	0	1334	41150	40800	40200	39850	39250	40500	39550	31	12075	500	26690	50	1	6178695	2496	44.40	4.56	12	0.21	910.00	8864.00	41300	20230710	-2.18	16700	20221017	141.92	41300	-2.18	20230710	22000	83.64	20230103	41300	-2.18	20230710	16700	141.92	20221017	1.04	N	314930	500	30 억	97260	N	N	13	N	N
125	20230710	130934	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	41000	550	2	1.36	464188050	11384	102.41	40750	41300	40100	52500	28350	40450	40775.48	1.57	0	1868	41150	40800	40200	39850	39250	40500	39550	31	12075	500	26690	50	1	6178695	2533	45.05	4.63	12	0.18	910.00	8864.00	41300	20230710	-0.73	16700	20221017	145.51	41300	-0.73	20230710	22000	86.36	20230103	41300	-0.73	20230710	16700	145.51	20221017	1.04	N	314930	500	30 억	97260	N	N	13	N	N
126	20230710	121001	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	41150	700	2	1.73	376252550	9248	83.20	40750	41150	40100	52500	28350	40450	40684.75	1.57	0	1123	41150	40800	40200	39850	39250	40500	39550	31	12075	500	26690	50	1	6178695	2543	45.22	4.64	12	0.15	910.00	8864.00	41150	20230710	0.00	16700	20221017	146.41	41150	0.00	20230710	22000	87.05	20230103	41150	0.00	20230710	16700	146.41	20221017	1.04	N	314930	500	30 억	97260	N	N	13	N	N
127	20230710	110957	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40450	0	3	0.00	128452000	3175	28.56	40750	41050	40100	52500	28350	40450	40457.32	1.57	0	-626	41150	40800	40200	39850	39250	40500	39550	31	12075	500	26690	50	1	6178695	2499	44.45	4.56	12	0.05	910.00	8864.00	41050	20230710	-1.46	16700	20221017	142.22	41050	-1.46	20230710	22000	83.86	20230103	41050	-1.46	20230710	16700	142.22	20221017	1.04	N	314930	500	30 억	97260	N	N	13	N	N
128	20230710	100958	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40600	150	2	0.37	93103650	2303	20.72	40750	41050	40100	52500	28350	40450	40427.12	1.57	0	-512	41150	40800	40200	39850	39250	40500	39550	31	12075	500	26690	50	1	6178695	2509	44.62	4.58	12	0.04	910.00	8864.00	41050	20230710	-1.10	16700	20221017	143.11	41050	-1.10	20230710	22000	84.55	20230103	41050	-1.10	20230710	16700	143.11	20221017	1.04	N	314930	500	30 억	97260	N	N	13	N	N
129	20230710	090949	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40400	-50	5	-0.12	41808600	1027	9.24	40750	41050	40150	52500	28350	40450	40709.44	1.57	0	-861	41150	40800	40200	39850	39250	40500	39550	31	12075	500	26690	50	1	6178695	2496	44.40	4.56	12	0.02	910.00	8864.00	41050	20230710	-1.58	16700	20221017	141.92	41050	-1.58	20230710	22000	83.64	20230103	41050	-1.58	20230710	16700	141.92	20221017	1.04	N	314930	500	30 억	97260	N	N	13	N	N
130	20230707	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	40450	250	2	0.62	446226550	11116	107.46	40550	40550	39600	52200	28150	40200	40142.73	1.58	0	-282	41333	40766	40083	39516	38833	40425	39175	31	12025	500	26530	50	1	6178695	2499	44.45	4.56	12	0.18	910.00	8864.00	40650	20230706	-0.49	16700	20221017	142.22	40650	-0.49	20230706	22000	83.86	20230103	40650	-0.49	20230706	16700	142.22	20221017	1.05	N	314930	500	30 억	97542	N	N	13	N	N
131	20230707	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	40400	200	2	0.50	429251050	10696	103.40	40550	40550	39600	52200	28150	40200	40131.92	1.58	0	-232	41333	40766	40083	39516	38833	40425	39175	31	12025	500	26530	50	1	6178695	2496	44.40	4.56	12	0.17	910.00	8864.00	40650	20230706	-0.62	16700	20221017	141.92	40650	-0.62	20230706	22000	83.64	20230103	40650	-0.62	20230706	16700	141.92	20221017	1.05	N	314930	500	30 억	97542	N	N	3	N	N
132	20230707	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	40350	150	2	0.37	255687750	6403	61.90	40550	40550	39600	52200	28150	40200	39932.49	1.58	0	-544	41333	40766	40083	39516	38833	40425	39175	31	12025	500	26530	50	1	6178695	2493	44.34	4.55	12	0.10	910.00	8864.00	40650	20230706	-0.74	16700	20221017	141.62	40650	-0.74	20230706	22000	83.41	20230103	40650	-0.74	20230706	16700	141.62	20221017	1.05	N	314930	500	30 억	97542	N	N	3	N	N
133	20230707	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	40250	50	2	0.12	242595600	6078	58.76	40550	40550	39600	52200	28150	40200	39913.72	1.58	0	-437	41333	40766	40083	39516	38833	40425	39175	31	12025	500	26530	50	1	6178695	2487	44.23	4.54	12	0.10	910.00	8864.00	40650	20230706	-0.98	16700	20221017	141.02	40650	-0.98	20230706	22000	82.95	20230103	40650	-0.98	20230706	16700	141.02	20221017	1.05	N	314930	500	30 억	97542	N	N	3	N	N
134	20230707	120955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39900	-300	5	-0.75	179870550	4516	43.66	40550	40550	39600	52200	28150	40200	39829.62	1.58	0	-721	41333	40766	40083	39516	38833	40425	39175	31	12025	500	26530	50	1	6178695	2465	43.85	4.50	12	0.07	910.00	8864.00	40650	20230706	-1.85	16700	20221017	138.92	40650	-1.85	20230706	22000	81.36	20230103	40650	-1.85	20230706	16700	138.92	20221017	1.05	N	314930	500	30 억	97542	N	N	3	N	N
135	20230707	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39950	-250	5	-0.62	135288900	3399	32.86	40550	40550	39600	52200	28150	40200	39802.56	1.58	0	-553	41333	40766	40083	39516	38833	40425	39175	31	12025	500	26530	50	1	6178695	2468	43.90	4.51	12	0.06	910.00	8864.00	40650	20230706	-1.72	16700	20221017	139.22	40650	-1.72	20230706	22000	81.59	20230103	40650	-1.72	20230706	16700	139.22	20221017	1.05	N	314930	500	30 억	97542	N	N	3	N	N
136	20230707	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39600	-600	5	-1.49	78739200	1982	19.16	40550	40550	39600	52200	28150	40200	39727.14	1.58	0	-468	41333	40766	40083	39516	38833	40425	39175	31	12025	500	26530	50	1	6178695	2447	43.52	4.47	12	0.03	910.00	8864.00	40650	20230706	-2.58	16700	20221017	137.13	40650	-2.58	20230706	22000	80.00	20230103	40650	-2.58	20230706	16700	137.13	20221017	1.05	N	314930	500	30 억	97542	N	N	3	N	N
137	20230707	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	40100	-100	5	-0.25	3467400	87	0.84	40550	40550	39750	52200	28150	40200	39855.17	1.58	0	-18	41333	40766	40083	39516	38833	40425	39175	31	12025	500	26530	50	1	6178695	2478	44.07	4.52	12	0.00	910.00	8864.00	40650	20230706	-1.35	16700	20221017	140.12	40650	-1.35	20230706	22000	82.27	20230103	40650	-1.35	20230706	16700	140.12	20221017	1.05	N	314930	500	30 억	97542	N	N	3	N	N
138	20230706	160947	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40200	-50	5	-0.12	410084050	10344	98.75	40250	40650	39400	52300	28200	40250	39644.63	1.63	0	-2918	41250	40750	40100	39600	38950	41000	39850	31	12050	500	26560	50	1	6178695	2484	44.18	4.54	12	0.17	910.00	8864.00	40650	20230706	-1.11	16700	20221017	140.72	40650	-1.11	20230706	22000	82.73	20230103	40650	-1.11	20230706	16700	140.72	20221017	1.00	N	314930	500	30 억	100408	N	N	3	N	N
139	20230706	150947	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40200	-50	5	-0.12	388920000	9818	93.73	40250	40650	39400	52300	28200	40250	39612.96	1.63	0	-2809	41250	40750	40100	39600	38950	41000	39850	31	12050	500	26560	50	1	6178695	2484	44.18	4.54	12	0.16	910.00	8864.00	40650	20230706	-1.11	16700	20221017	140.72	40650	-1.11	20230706	22000	82.73	20230103	40650	-1.11	20230706	16700	140.72	20221017	1.00	N	314930	500	30 억	100408	N	N	0	N	N
140	20230706	140949	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39700	-550	5	-1.37	311296650	7866	75.09	40250	40650	39400	52300	28200	40250	39574.96	1.63	0	-2453	41250	40750	40100	39600	38950	41000	39850	31	12050	500	26560	50	1	6178695	2453	43.63	4.48	12	0.13	910.00	8864.00	40650	20230706	-2.34	16700	20221017	137.72	40650	-2.34	20230706	22000	80.45	20230103	40650	-2.34	20230706	16700	137.72	20221017	1.00	N	314930	500	30 억	100408	N	N	0	N	N
141	20230706	130946	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39800	-450	5	-1.12	159155600	4014	38.32	40250	40650	39400	52300	28200	40250	39650.12	1.63	0	-2265	41250	40750	40100	39600	38950	41000	39850	31	12050	500	26560	50	1	6178695	2459	43.74	4.49	12	0.06	910.00	8864.00	40650	20230706	-2.09	16700	20221017	138.32	40650	-2.09	20230706	22000	80.91	20230103	40650	-2.09	20230706	16700	138.32	20221017	1.00	N	314930	500	30 억	100408	N	N	0	N	N
142	20230706	120920	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39850	-400	5	-0.99	126886100	3202	30.57	40250	40650	39400	52300	28200	40250	39627.14	1.63	0	-1627	41250	40750	40100	39600	38950	41000	39850	31	12050	500	26560	50	1	6178695	2462	43.79	4.50	12	0.05	910.00	8864.00	40650	20230706	-1.97	16700	20221017	138.62	40650	-1.97	20230706	22000	81.14	20230103	40650	-1.97	20230706	16700	138.62	20221017	1.00	N	314930	500	30 억	100408	N	N	0	N	N
143	20230706	110953	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39650	-600	5	-1.49	111228400	2808	26.81	40250	40650	39400	52300	28200	40250	39611.25	1.63	0	-1543	41250	40750	40100	39600	38950	41000	39850	31	12050	500	26560	50	1	6178695	2450	43.57	4.47	12	0.05	910.00	8864.00	40650	20230706	-2.46	16700	20221017	137.43	40650	-2.46	20230706	22000	80.23	20230103	40650	-2.46	20230706	16700	137.43	20221017	1.00	N	314930	500	30 억	100408	N	N	0	N	N
144	20230706	100948	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39500	-750	5	-1.86	76124850	1919	18.32	40250	40650	39450	52300	28200	40250	39669.02	1.63	0	-922	41250	40750	40100	39600	38950	41000	39850	31	12050	500	26560	50	1	6178695	2441	43.41	4.46	12	0.03	910.00	8864.00	40650	20230706	-2.83	16700	20221017	136.53	40650	-2.83	20230706	22000	79.55	20230103	40650	-2.83	20230706	16700	136.53	20221017	1.00	N	314930	500	30 억	100408	N	N	0	N	N
145	20230706	090946	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39750	-500	5	-1.24	13001700	325	3.10	40250	40650	39750	52300	28200	40250	40005.23	1.63	0	-153	41250	40750	40100	39600	38950	41000	39850	31	12050	500	26560	50	1	6178695	2456	43.68	4.48	12	0.01	910.00	8864.00	40650	20230706	-2.21	16700	20221017	138.02	40650	-2.21	20230706	22000	80.68	20230103	40650	-2.21	20230706	16700	138.02	20221017	1.00	N	314930	500	30 억	100408	N	N	0	N	N
146	20230705	160942	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40250	-150	5	-0.37	418111400	10475	47.07	39800	40600	39450	52500	28300	40400	39915.14	1.66	0	-2029	41833	41116	39833	39116	37833	41475	39475	31	12100	500	26660	50	1	6178695	2487	44.23	4.54	12	0.17	910.00	8864.00	40600	20230705	-0.86	16700	20221017	141.02	40600	-0.86	20230705	22000	82.95	20230103	40600	-0.86	20230705	16700	141.02	20221017	1.00	N	314930	500	30 억	102404	N	N	6	N	N
147	20230705	150938	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39800	-600	5	-1.49	372744000	9341	41.98	39800	40600	39450	52500	28300	40400	39904.08	1.66	0	-1600	41833	41116	39833	39116	37833	41475	39475	31	12100	500	26660	50	1	6178695	2459	43.74	4.49	12	0.15	910.00	8864.00	40600	20230705	-1.97	16700	20221017	138.32	40600	-1.97	20230705	22000	80.91	20230103	40600	-1.97	20230705	16700	138.32	20221017	1.00	N	314930	500	30 억	102404	N	N	6	N	N
148	20230705	140928	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39500	-900	5	-2.23	323021100	8085	36.33	39800	40600	39500	52500	28300	40400	39953.14	1.66	0	-1407	41833	41116	39833	39116	37833	41475	39475	31	12100	500	26660	50	1	6178695	2441	43.41	4.46	12	0.13	910.00	8864.00	40600	20230705	-2.71	16700	20221017	136.53	40600	-2.71	20230705	22000	79.55	20230103	40600	-2.71	20230705	16700	136.53	20221017	1.00	N	314930	500	30 억	102404	N	N	6	N	N
149	20230705	130931	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39600	-800	5	-1.98	279821350	6993	31.43	39800	40600	39500	52500	28300	40400	40014.49	1.66	0	-1017	41833	41116	39833	39116	37833	41475	39475	31	12100	500	26660	50	1	6178695	2447	43.52	4.47	12	0.11	910.00	8864.00	40600	20230705	-2.46	16700	20221017	137.13	40600	-2.46	20230705	22000	80.00	20230103	40600	-2.46	20230705	16700	137.13	20221017	1.00	N	314930	500	30 억	102404	N	N	6	N	N
150	20230705	120929	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39550	-850	5	-2.10	254173400	6346	28.52	39800	40600	39500	52500	28300	40400	40052.54	1.66	0	-1000	41833	41116	39833	39116	37833	41475	39475	31	12100	500	26660	50	1	6178695	2444	43.46	4.46	12	0.10	910.00	8864.00	40600	20230705	-2.59	16700	20221017	136.83	40600	-2.59	20230705	22000	79.77	20230103	40600	-2.59	20230705	16700	136.83	20221017	1.00	N	314930	500	30 억	102404	N	N	6	N	N
151	20230705	110940	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	39950	-450	5	-1.11	170234700	4232	19.02	39800	40600	39800	52500	28300	40400	40225.59	1.66	0	-702	41833	41116	39833	39116	37833	41475	39475	31	12100	500	26660	50	1	6178695	2468	43.90	4.51	12	0.07	910.00	8864.00	40600	20230705	-1.60	16700	20221017	139.22	40600	-1.60	20230705	22000	81.59	20230103	40600	-1.60	20230705	16700	139.22	20221017	1.00	N	314930	500	30 억	102404	N	N	6	N	N
152	20230705	100931	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40100	-300	5	-0.74	52569750	1311	5.89	39800	40600	39800	52500	28300	40400	40098.97	1.66	0	-275	41833	41116	39833	39116	37833	41475	39475	31	12100	500	26660	50	1	6178695	2478	44.07	4.52	12	0.02	910.00	8864.00	40600	20230705	-1.23	16700	20221017	140.12	40600	-1.23	20230705	22000	82.27	20230103	40600	-1.23	20230705	16700	140.12	20221017	1.00	N	314930	500	30 억	102404	N	N	6	N	N
153	20230705	090930	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40050	-350	5	-0.87	7100200	176	0.79	39800	40600	39800	52500	28300	40400	40342.05	1.66	0	-7	41833	41116	39833	39116	37833	41475	39475	31	12100	500	26660	50	1	6178695	2475	44.01	4.52	12	0.00	910.00	8864.00	40600	20230705	-1.35	16700	20221017	139.82	40600	-1.35	20230705	22000	82.05	20230103	40600	-1.35	20230705	16700	139.82	20221017	1.00	N	314930	500	30 억	102404	N	N	6	N	N
154	20230704	160926	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40400	1400	2	3.59	887633950	22251	180.36	38650	40550	38550	50700	27300	39000	39887.26	1.59	0	3933	39900	39450	38900	38450	37900	39175	38175	31	11700	500	25740	50	1	6178695	2496	44.40	4.56	12	0.36	910.00	8864.00	40550	20230704	-0.37	16700	20221017	141.92	40550	-0.37	20230704	22000	83.64	20230103	40550	-0.37	20230704	16700	141.92	20221017	1.01	N	314930	500	30 억	98233	N	N	6	N	N
155	20230704	150916	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	40250	1250	2	3.21	829217300	20803	168.62	38650	40550	38550	50700	27300	39000	39860.47	1.59	0	4122	39900	39450	38900	38450	37900	39175	38175	31	11700	500	25740	50	1	6178695	2487	44.23	4.54	12	0.34	910.00	8864.00	40550	20230704	-0.74	16700	20221017	141.02	40550	-0.74	20230704	22000	82.95	20230103	40550	-0.74	20230704	16700	141.02	20221017	1.01	N	314930	500	30 억	98233	N	N	1	N	N
156	20230704	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	40050	1050	2	2.69	530634500	13386	108.50	38650	40200	38550	50700	27300	39000	39641.01	1.59	0	2619	39900	39450	38900	38450	37900	39175	38175	31	11700	500	25740	50	1	6178695	2475	44.01	4.52	12	0.22	910.00	8864.00	40450	20230628	-0.99	16700	20221017	139.82	40450	-0.99	20230628	22000	82.05	20230103	40450	-0.99	20230628	16700	139.82	20221017	1.01	N	314930	500	30 억	98233	N	N	1	N	N
157	20230704	130909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39850	850	2	2.18	369034350	9347	75.76	38650	40200	38550	50700	27300	39000	39481.58	1.59	0	1492	39900	39450	38900	38450	37900	39175	38175	31	11700	500	25740	50	1	6178695	2462	43.79	4.50	12	0.15	910.00	8864.00	40450	20230628	-1.48	16700	20221017	138.62	40450	-1.48	20230628	22000	81.14	20230103	40450	-1.48	20230628	16700	138.62	20221017	1.01	N	314930	500	30 억	98233	N	N	1	N	N
158	20230704	120920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39450	450	2	1.15	190986550	4885	39.60	38650	39800	38550	50700	27300	39000	39096.53	1.59	0	-122	39900	39450	38900	38450	37900	39175	38175	31	11700	500	25740	50	1	6178695	2437	43.35	4.45	12	0.08	910.00	8864.00	40450	20230628	-2.47	16700	20221017	136.23	40450	-2.47	20230628	22000	79.32	20230103	40450	-2.47	20230628	16700	136.23	20221017	1.01	N	314930	500	30 억	98233	N	N	1	N	N
159	20230704	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39650	650	2	1.67	169100250	4328	35.08	38650	39800	38550	50700	27300	39000	39071.22	1.59	0	-302	39900	39450	38900	38450	37900	39175	38175	31	11700	500	25740	50	1	6178695	2450	43.57	4.47	12	0.07	910.00	8864.00	40450	20230628	-1.98	16700	20221017	137.43	40450	-1.98	20230628	22000	80.23	20230103	40450	-1.98	20230628	16700	137.43	20221017	1.01	N	314930	500	30 억	98233	N	N	1	N	N
160	20230704	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39150	150	2	0.38	91362250	2337	18.94	38650	39800	38550	50700	27300	39000	39093.82	1.59	0	-663	39900	39450	38900	38450	37900	39175	38175	31	11700	500	25740	50	1	6178695	2419	43.02	4.42	12	0.04	910.00	8864.00	40450	20230628	-3.21	16700	20221017	134.43	40450	-3.21	20230628	22000	77.95	20230103	40450	-3.21	20230628	16700	134.43	20221017	1.01	N	314930	500	30 억	98233	N	N	1	N	N
161	20230704	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38550	-450	5	-1.15	12648950	328	2.66	38650	38650	38550	50700	27300	39000	38563.87	1.59	0	-224	39900	39450	38900	38450	37900	39175	38175	31	11700	500	25740	50	1	6178695	2382	42.36	4.35	12	0.01	910.00	8864.00	40450	20230628	-4.70	16700	20221017	130.84	40450	-4.70	20230628	22000	75.23	20230103	40450	-4.70	20230628	16700	130.84	20221017	1.01	N	314930	500	30 억	98233	N	N	1	N	N
162	20230703	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39000	-250	5	-0.64	477958600	12335	203.48	39050	39350	38350	51000	27500	39250	38748.12	1.65	0	-5284	40083	39666	39083	38666	38083	39875	38875	31	11750	500	25900	50	1	6178695	2410	42.86	4.40	12	0.20	910.00	8864.00	40450	20230628	-3.58	16700	20221017	133.53	40450	-3.58	20230628	22000	77.27	20230103	40450	-3.58	20230628	16700	133.53	20221017	0.99	N	314930	500	30 억	101817	N	N	1	N	N
163	20230703	150909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39200	-50	5	-0.13	474053900	12235	201.83	39050	39350	38350	51000	27500	39250	38745.72	1.65	0	-5235	40083	39666	39083	38666	38083	39875	38875	31	11750	500	25900	50	1	6178695	2422	43.08	4.42	12	0.20	910.00	8864.00	40450	20230628	-3.09	16700	20221017	134.73	40450	-3.09	20230628	22000	78.18	20230103	40450	-3.09	20230628	16700	134.73	20221017	0.99	N	314930	500	30 억	101817	N	N	7	N	N
164	20230703	140907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38950	-300	5	-0.76	429603000	11096	183.04	39050	39350	38350	51000	27500	39250	38716.93	1.65	0	-4745	40083	39666	39083	38666	38083	39875	38875	31	11750	500	25900	50	1	6178695	2407	42.80	4.39	12	0.18	910.00	8864.00	40450	20230628	-3.71	16700	20221017	133.23	40450	-3.71	20230628	22000	77.05	20230103	40450	-3.71	20230628	16700	133.23	20221017	0.99	N	314930	500	30 억	101817	N	N	7	N	N
165	20230703	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38600	-650	5	-1.66	335904750	8672	143.06	39050	39350	38350	51000	27500	39250	38734.40	1.65	0	-3082	40083	39666	39083	38666	38083	39875	38875	31	11750	500	25900	50	1	6178695	2385	42.42	4.35	12	0.14	910.00	8864.00	40450	20230628	-4.57	16700	20221017	131.14	40450	-4.57	20230628	22000	75.45	20230103	40450	-4.57	20230628	16700	131.14	20221017	0.99	N	314930	500	30 억	101817	N	N	7	N	N
166	20230703	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38800	-450	5	-1.15	181284500	4659	76.86	39050	39350	38700	51000	27500	39250	38910.60	1.65	0	-1896	40083	39666	39083	38666	38083	39875	38875	31	11750	500	25900	50	1	6178695	2397	42.64	4.38	12	0.08	910.00	8864.00	40450	20230628	-4.08	16700	20221017	132.34	40450	-4.08	20230628	22000	76.36	20230103	40450	-4.08	20230628	16700	132.34	20221017	0.99	N	314930	500	30 억	101817	N	N	7	N	N
167	20230703	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	38800	-450	5	-1.15	146808750	3770	62.19	39050	39350	38700	51000	27500	39250	38941.31	1.65	0	-1515	40083	39666	39083	38666	38083	39875	38875	31	11750	500	25900	50	1	6178695	2397	42.64	4.38	12	0.06	910.00	8864.00	40450	20230628	-4.08	16700	20221017	132.34	40450	-4.08	20230628	22000	76.36	20230103	40450	-4.08	20230628	16700	132.34	20221017	0.99	N	314930	500	30 억	101817	N	N	7	N	N
168	20230703	100850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39000	-250	5	-0.64	66954600	1714	28.27	39050	39350	38850	51000	27500	39250	39063.36	1.65	0	-695	40083	39666	39083	38666	38083	39875	38875	31	11750	500	25900	50	1	6178695	2410	42.86	4.40	12	0.03	910.00	8864.00	40450	20230628	-3.58	16700	20221017	133.53	40450	-3.58	20230628	22000	77.27	20230103	40450	-3.58	20230628	16700	133.53	20221017	0.99	N	314930	500	30 억	101817	N	N	7	N	N
169	20230703	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	39250	0	3	0.00	1919950	49	0.81	39050	39250	39050	51000	27500	39250	39182.65	1.65	0	-36	40083	39666	39083	38666	38083	39875	38875	31	11750	500	25900	50	1	6178695	2425	43.13	4.43	12	0.00	910.00	8864.00	40450	20230628	-2.97	16700	20221017	135.03	40450	-2.97	20230628	22000	78.41	20230103	40450	-2.97	20230628	16700	135.03	20221017	0.99	N	314930	500	30 억	101817	N	N	7	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History