KissMeData/041830/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	-100	5	-0.36	701558150	25129	68.95	28250	28350	27700	36550	19750	28150	27918.25	37.92	0	-6616	29050	28600	28000	27550	26950	28825	27775	68	8400	500	20830	50	1	13683782	3838	11.35	1.69	12	0.18	2471.00	16615.00	32550	20230411	-13.82	17800	20221017	57.58	32550	-13.82	20230411	19250	45.71	20230105	32550	-13.82	20230411	17800	57.58	20221017	0.76	N	041830	500	68 억	5188287	N	N	69	N	N
3	20230731	150454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27750	-400	5	-1.42	648185050	23213	63.69	28250	28350	27700	36550	19750	28150	27923.36	37.92	0	-6594	29050	28600	28000	27550	26950	28825	27775	68	8400	500	20830	50	1	13683782	3797	11.23	1.67	12	0.17	2471.00	16615.00	32550	20230411	-14.75	17800	20221017	55.90	32550	-14.75	20230411	19250	44.16	20230105	32550	-14.75	20230411	17800	55.90	20221017	0.76	N	041830	500	68 억	5188287	N	N	96	N	N
4	20230731	140452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	-350	5	-1.24	551659550	19739	54.16	28250	28350	27700	36550	19750	28150	27947.69	37.92	0	-6279	29050	28600	28000	27550	26950	28825	27775	68	8400	500	20830	50	1	13683782	3804	11.25	1.67	12	0.14	2471.00	16615.00	32550	20230411	-14.59	17800	20221017	56.18	32550	-14.59	20230411	19250	44.42	20230105	32550	-14.59	20230411	17800	56.18	20221017	0.76	N	041830	500	68 억	5188287	N	N	96	N	N
5	20230731	130454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-250	5	-0.89	463450800	16565	45.45	28250	28350	27800	36550	19750	28150	27977.71	37.92	0	-6011	29050	28600	28000	27550	26950	28825	27775	68	8400	500	20830	50	1	13683782	3818	11.29	1.68	12	0.12	2471.00	16615.00	32550	20230411	-14.29	17800	20221017	56.74	32550	-14.29	20230411	19250	44.94	20230105	32550	-14.29	20230411	17800	56.74	20221017	0.76	N	041830	500	68 억	5188287	N	N	96	N	N
6	20230731	120458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-250	5	-0.89	392688150	14029	38.49	28250	28350	27800	36550	19750	28150	27991.17	37.92	0	-4973	29050	28600	28000	27550	26950	28825	27775	68	8400	500	20830	50	1	13683782	3818	11.29	1.68	12	0.10	2471.00	16615.00	32550	20230411	-14.29	17800	20221017	56.74	32550	-14.29	20230411	19250	44.94	20230105	32550	-14.29	20230411	17800	56.74	20221017	0.76	N	041830	500	68 억	5188287	N	N	96	N	N
7	20230731	110459	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-250	5	-0.89	324789650	11597	31.82	28250	28350	27800	36550	19750	28150	28006.35	37.92	0	-3891	29050	28600	28000	27550	26950	28825	27775	68	8400	500	20830	50	1	13683782	3818	11.29	1.68	12	0.08	2471.00	16615.00	32550	20230411	-14.29	17800	20221017	56.74	32550	-14.29	20230411	19250	44.94	20230105	32550	-14.29	20230411	17800	56.74	20221017	0.76	N	041830	500	68 억	5188287	N	N	96	N	N
8	20230731	100459	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	-50	5	-0.18	135468450	4835	13.27	28250	28350	27800	36550	19750	28150	28018.29	37.92	0	-2846	29050	28600	28000	27550	26950	28825	27775	68	8400	500	20830	50	1	13683782	3845	11.37	1.69	12	0.04	2471.00	16615.00	32550	20230411	-13.67	17800	20221017	57.87	32550	-13.67	20230411	19250	45.97	20230105	32550	-13.67	20230411	17800	57.87	20221017	0.76	N	041830	500	68 억	5188287	N	N	96	N	N
9	20230731	090451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	100	2	0.36	593250	21	0.06	28250	28250	28250	36550	19750	28150	28250.00	37.92	0	-115	29050	28600	28000	27550	26950	28825	27775	68	8400	500	20830	50	1	13683782	3866	11.43	1.70	12	0.00	2471.00	16615.00	32550	20230411	-13.21	17800	20221017	58.71	32550	-13.21	20230411	19250	46.75	20230105	32550	-13.21	20230411	17800	58.71	20221017	0.76	N	041830	500	68 억	5188287	N	N	96	N	N
10	20230728	160454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	600	2	2.18	1015998650	36415	95.54	27600	28450	27400	35800	19300	27550	27899.80	37.88	0	4393	28250	27900	27300	26950	26350	28075	27125	68	8250	500	20380	50	1	13683782	3852	11.39	1.69	12	0.27	2471.00	16615.00	32550	20230411	-13.52	17800	20221017	58.15	32550	-13.52	20230411	19250	46.23	20230105	32550	-13.52	20230411	17800	58.15	20221017	0.76	N	041830	500	68 억	5183677	N	N	96	N	N
11	20230728	150453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	500	2	1.81	962452150	34510	90.55	27600	28450	27400	35800	19300	27550	27889.08	37.88	0	4643	28250	27900	27300	26950	26350	28075	27125	68	8250	500	20380	50	1	13683782	3838	11.35	1.69	12	0.25	2471.00	16615.00	32550	20230411	-13.82	17800	20221017	57.58	32550	-13.82	20230411	19250	45.71	20230105	32550	-13.82	20230411	17800	57.58	20221017	0.76	N	041830	500	68 억	5183677	N	N	2	N	N
12	20230728	140452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	350	2	1.27	813627000	29164	76.52	27600	28450	27400	35800	19300	27550	27898.33	37.88	0	2672	28250	27900	27300	26950	26350	28075	27125	68	8250	500	20380	50	1	13683782	3818	11.29	1.68	12	0.21	2471.00	16615.00	32550	20230411	-14.29	17800	20221017	56.74	32550	-14.29	20230411	19250	44.94	20230105	32550	-14.29	20230411	17800	56.74	20221017	0.76	N	041830	500	68 억	5183677	N	N	2	N	N
13	20230728	130454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	450	2	1.63	741808150	26586	69.76	27600	28450	27400	35800	19300	27550	27902.21	37.88	0	1424	28250	27900	27300	26950	26350	28075	27125	68	8250	500	20380	50	1	13683782	3831	11.33	1.69	12	0.19	2471.00	16615.00	32550	20230411	-13.98	17800	20221017	57.30	32550	-13.98	20230411	19250	45.45	20230105	32550	-13.98	20230411	17800	57.30	20221017	0.76	N	041830	500	68 억	5183677	N	N	2	N	N
14	20230728	120451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	500	2	1.81	654668900	23484	61.62	27600	28450	27400	35800	19300	27550	27877.23	37.88	0	2281	28250	27900	27300	26950	26350	28075	27125	68	8250	500	20380	50	1	13683782	3838	11.35	1.69	12	0.17	2471.00	16615.00	32550	20230411	-13.82	17800	20221017	57.58	32550	-13.82	20230411	19250	45.71	20230105	32550	-13.82	20230411	17800	57.58	20221017	0.76	N	041830	500	68 억	5183677	N	N	2	N	N
15	20230728	110455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	350	2	1.27	603923800	21674	56.87	27600	28450	27400	35800	19300	27550	27863.98	37.88	0	2151	28250	27900	27300	26950	26350	28075	27125	68	8250	500	20380	50	1	13683782	3818	11.29	1.68	12	0.16	2471.00	16615.00	32550	20230411	-14.29	17800	20221017	56.74	32550	-14.29	20230411	19250	44.94	20230105	32550	-14.29	20230411	17800	56.74	20221017	0.76	N	041830	500	68 억	5183677	N	N	2	N	N
16	20230728	100451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	300	2	1.09	413953750	14893	39.08	27600	28450	27400	35800	19300	27550	27795.19	37.88	0	527	28250	27900	27300	26950	26350	28075	27125	68	8250	500	20380	50	1	13683782	3811	11.27	1.68	12	0.11	2471.00	16615.00	32550	20230411	-14.44	17800	20221017	56.46	32550	-14.44	20230411	19250	44.68	20230105	32550	-14.44	20230411	17800	56.46	20221017	0.76	N	041830	500	68 억	5183677	N	N	2	N	N
17	20230728	090454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	50	2	0.18	50835150	1842	4.83	27600	27700	27550	35800	19300	27550	27597.80	37.88	0	-797	28250	27900	27300	26950	26350	28075	27125	68	8250	500	20380	50	1	13683782	3777	11.17	1.66	12	0.01	2471.00	16615.00	32550	20230411	-15.21	17800	20221017	55.06	32550	-15.21	20230411	19250	43.38	20230105	32550	-15.21	20230411	17800	55.06	20221017	0.76	N	041830	500	68 억	5183677	N	N	2	N	N
18	20230727	160451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	850	2	3.18	1038724200	38083	82.15	27050	27650	26700	34700	18700	26700	27275.22	37.90	3430	-6316	27933	27316	26783	26166	25633	27050	25900	68	8000	500	19750	50	1	13683782	3770	11.15	1.66	12	0.28	2471.00	16615.00	32550	20230411	-15.36	17800	20221017	54.78	32550	-15.36	20230411	19250	43.12	20230105	32550	-15.36	20230411	17800	54.78	20221017	0.77	N	041830	500	68 억	5186382	N	N	2	N	N
19	20230727	150452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	800	2	3.00	969673400	35572	76.73	27050	27650	26700	34700	18700	26700	27259.46	37.90	3430	-4973	27933	27316	26783	26166	25633	27050	25900	68	8000	500	19750	50	1	13683782	3763	11.13	1.66	12	0.26	2471.00	16615.00	32550	20230411	-15.51	17800	20221017	54.49	32550	-15.51	20230411	19250	42.86	20230105	32550	-15.51	20230411	17800	54.49	20221017	0.77	N	041830	500	68 억	5186382	N	N	67	N	N
20	20230727	140448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	550	2	2.06	620840350	22887	49.37	27050	27400	26700	34700	18700	26700	27126.33	37.90	3430	-892	27933	27316	26783	26166	25633	27050	25900	68	8000	500	19750	50	1	13683782	3729	11.03	1.64	12	0.17	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.77	N	041830	500	68 억	5186382	N	N	67	N	N
21	20230727	130450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27150	450	2	1.69	428342350	15811	34.10	27050	27400	26700	34700	18700	26700	27091.41	37.90	3430	266	27933	27316	26783	26166	25633	27050	25900	68	8000	500	19750	50	1	13683782	3715	10.99	1.63	12	0.12	2471.00	16615.00	32550	20230411	-16.59	17800	20221017	52.53	32550	-16.59	20230411	19250	41.04	20230105	32550	-16.59	20230411	17800	52.53	20221017	0.77	N	041830	500	68 억	5186382	N	N	67	N	N
22	20230727	120451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	400	2	1.50	317219350	11702	25.24	27050	27400	26700	34700	18700	26700	27108.13	37.90	3430	1022	27933	27316	26783	26166	25633	27050	25900	68	8000	500	19750	50	1	13683782	3708	10.97	1.63	12	0.09	2471.00	16615.00	32550	20230411	-16.74	17800	20221017	52.25	32550	-16.74	20230411	19250	40.78	20230105	32550	-16.74	20230411	17800	52.25	20221017	0.77	N	041830	500	68 억	5186382	N	N	67	N	N
23	20230727	110450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27150	450	2	1.69	250436600	9246	19.94	27050	27400	26700	34700	18700	26700	27085.94	37.90	3430	1961	27933	27316	26783	26166	25633	27050	25900	68	8000	500	19750	50	1	13683782	3715	10.99	1.63	12	0.07	2471.00	16615.00	32550	20230411	-16.59	17800	20221017	52.53	32550	-16.59	20230411	19250	41.04	20230105	32550	-16.59	20230411	17800	52.53	20221017	0.77	N	041830	500	68 억	5186382	N	N	67	N	N
24	20230727	100449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26950	250	2	0.94	206354950	7620	16.44	27050	27400	26700	34700	18700	26700	27080.70	37.90	3430	1571	27933	27316	26783	26166	25633	27050	25900	68	8000	500	19750	50	1	13683782	3688	10.91	1.62	12	0.06	2471.00	16615.00	32550	20230411	-17.20	17800	20221017	51.40	32550	-17.20	20230411	19250	40.00	20230105	32550	-17.20	20230411	17800	51.40	20221017	0.77	N	041830	500	68 억	5186382	N	N	67	N	N
25	20230727	090450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27200	500	2	1.87	36189600	1335	2.88	27050	27400	26900	34700	18700	26700	27108.31	37.90	3430	483	27933	27316	26783	26166	25633	27050	25900	68	8000	500	19750	50	1	13683782	3722	11.01	1.64	12	0.01	2471.00	16615.00	32550	20230411	-16.44	17800	20221017	52.81	32550	-16.44	20230411	19250	41.30	20230105	32550	-16.44	20230411	17800	52.81	20221017	0.77	N	041830	500	68 억	5186382	N	N	67	N	N
26	20230726	160448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26700	-300	5	-1.11	1244021250	46357	106.75	27000	27400	26250	35100	18900	27000	26835.73	37.88	0	-3693	27933	27466	27133	26666	26333	27300	26500	68	8100	500	19980	50	1	13683782	3654	10.81	1.61	12	0.34	2471.00	16615.00	32550	20230411	-17.97	17800	20221017	50.00	32550	-17.97	20230411	19250	38.70	20230105	32550	-17.97	20230411	17800	50.00	20221017	0.81	N	041830	500	68 억	5182952	N	N	67	N	N
27	20230726	150451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26750	-250	5	-0.93	1193563400	44469	102.40	27000	27400	26250	35100	18900	27000	26840.35	37.88	0	-3254	27933	27466	27133	26666	26333	27300	26500	68	8100	500	19980	50	1	13683782	3660	10.83	1.61	12	0.32	2471.00	16615.00	32550	20230411	-17.82	17800	20221017	50.28	32550	-17.82	20230411	19250	38.96	20230105	32550	-17.82	20230411	17800	50.28	20221017	0.81	N	041830	500	68 억	5182952	N	N	27	N	N
28	20230726	140450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26800	-200	5	-0.74	1016941300	37868	87.20	27000	27400	26250	35100	18900	27000	26854.90	37.88	0	-1151	27933	27466	27133	26666	26333	27300	26500	68	8100	500	19980	50	1	13683782	3667	10.85	1.61	12	0.28	2471.00	16615.00	32550	20230411	-17.67	17800	20221017	50.56	32550	-17.67	20230411	19250	39.22	20230105	32550	-17.67	20230411	17800	50.56	20221017	0.81	N	041830	500	68 억	5182952	N	N	27	N	N
29	20230726	130446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26700	-300	5	-1.11	874784800	32542	74.93	27000	27400	26250	35100	18900	27000	26881.72	37.88	0	-794	27933	27466	27133	26666	26333	27300	26500	68	8100	500	19980	50	1	13683782	3654	10.81	1.61	12	0.24	2471.00	16615.00	32550	20230411	-17.97	17800	20221017	50.00	32550	-17.97	20230411	19250	38.70	20230105	32550	-17.97	20230411	17800	50.00	20221017	0.81	N	041830	500	68 억	5182952	N	N	27	N	N
30	20230726	120449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26950	-50	5	-0.19	782749050	29109	67.03	27000	27400	26250	35100	18900	27000	26890.28	37.88	0	487	27933	27466	27133	26666	26333	27300	26500	68	8100	500	19980	50	1	13683782	3688	10.91	1.62	12	0.21	2471.00	16615.00	32550	20230411	-17.20	17800	20221017	51.40	32550	-17.20	20230411	19250	40.00	20230105	32550	-17.20	20230411	17800	51.40	20221017	0.81	N	041830	500	68 억	5182952	N	N	27	N	N
31	20230726	110446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26850	-150	5	-0.56	627570800	23330	53.72	27000	27400	26250	35100	18900	27000	26899.73	37.88	0	-1189	27933	27466	27133	26666	26333	27300	26500	68	8100	500	19980	50	1	13683782	3674	10.87	1.62	12	0.17	2471.00	16615.00	32550	20230411	-17.51	17800	20221017	50.84	32550	-17.51	20230411	19250	39.48	20230105	32550	-17.51	20230411	17800	50.84	20221017	0.81	N	041830	500	68 억	5182952	N	N	27	N	N
32	20230726	100450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	0	3	0.00	313498100	11546	26.59	27000	27400	27000	35100	18900	27000	27152.10	37.88	0	-1125	27933	27466	27133	26666	26333	27300	26500	68	8100	500	19980	50	1	13683782	3695	10.93	1.63	12	0.08	2471.00	16615.00	32550	20230411	-17.05	17800	20221017	51.69	32550	-17.05	20230411	19250	40.26	20230105	32550	-17.05	20230411	17800	51.69	20221017	0.81	N	041830	500	68 억	5182952	N	N	27	N	N
33	20230726	090445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	100	2	0.37	108983150	4020	9.26	27000	27300	27000	35100	18900	27000	27110.24	37.88	0	-28	27933	27466	27133	26666	26333	27300	26500	68	8100	500	19980	50	1	13683782	3708	10.97	1.63	12	0.03	2471.00	16615.00	32550	20230411	-16.74	17800	20221017	52.25	32550	-16.74	20230411	19250	40.78	20230105	32550	-16.74	20230411	17800	52.25	20221017	0.81	N	041830	500	68 억	5182952	N	N	27	N	N
34	20230725	160445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	-650	5	-2.35	1177141900	43381	114.67	27600	27600	26800	35900	19400	27650	27135.19	37.79	0	6423	28183	27916	27433	27166	26683	28025	27275	68	8250	500	20460	50	1	13683782	3695	10.93	1.63	12	0.32	2471.00	16615.00	32550	20230411	-17.05	17800	20221017	51.69	32550	-17.05	20230411	19250	40.26	20230105	32550	-17.05	20230411	17800	51.69	20221017	0.79	N	041830	500	68 억	5171238	N	N	27	N	N
35	20230725	150441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	-650	5	-2.35	1081189800	39830	105.28	27600	27600	26800	35900	19400	27650	27145.09	37.79	0	5617	28183	27916	27433	27166	26683	28025	27275	68	8250	500	20460	50	1	13683782	3695	10.93	1.63	12	0.29	2471.00	16615.00	32550	20230411	-17.05	17800	20221017	51.69	32550	-17.05	20230411	19250	40.26	20230105	32550	-17.05	20230411	17800	51.69	20221017	0.79	N	041830	500	68 억	5171238	N	N	177	N	N
36	20230725	140442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27050	-600	5	-2.17	904540500	33300	88.02	27600	27600	26800	35900	19400	27650	27163.35	37.79	0	5122	28183	27916	27433	27166	26683	28025	27275	68	8250	500	20460	50	1	13683782	3701	10.95	1.63	12	0.24	2471.00	16615.00	32550	20230411	-16.90	17800	20221017	51.97	32550	-16.90	20230411	19250	40.52	20230105	32550	-16.90	20230411	17800	51.97	20221017	0.79	N	041830	500	68 억	5171238	N	N	177	N	N
37	20230725	130445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-400	5	-1.45	739862800	27230	71.98	27600	27600	26800	35900	19400	27650	27170.84	37.79	0	4459	28183	27916	27433	27166	26683	28025	27275	68	8250	500	20460	50	1	13683782	3729	11.03	1.64	12	0.20	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.79	N	041830	500	68 억	5171238	N	N	177	N	N
38	20230725	120445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27150	-500	5	-1.81	635540900	23408	61.88	27600	27600	26800	35900	19400	27650	27150.54	37.79	0	5421	28183	27916	27433	27166	26683	28025	27275	68	8250	500	20460	50	1	13683782	3715	10.99	1.63	12	0.17	2471.00	16615.00	32550	20230411	-16.59	17800	20221017	52.53	32550	-16.59	20230411	19250	41.04	20230105	32550	-16.59	20230411	17800	52.53	20221017	0.79	N	041830	500	68 억	5171238	N	N	177	N	N
39	20230725	110444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	-650	5	-2.35	519711700	19131	50.57	27600	27600	26800	35900	19400	27650	27165.89	37.79	0	5915	28183	27916	27433	27166	26683	28025	27275	68	8250	500	20460	50	1	13683782	3695	10.93	1.63	12	0.14	2471.00	16615.00	32550	20230411	-17.05	17800	20221017	51.69	32550	-17.05	20230411	19250	40.26	20230105	32550	-17.05	20230411	17800	51.69	20221017	0.79	N	041830	500	68 억	5171238	N	N	177	N	N
40	20230725	100443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	-150	5	-0.54	305470000	11241	29.71	27600	27600	26800	35900	19400	27650	27174.54	37.79	0	2646	28183	27916	27433	27166	26683	28025	27275	68	8250	500	20460	50	1	13683782	3763	11.13	1.66	12	0.08	2471.00	16615.00	32550	20230411	-15.51	17800	20221017	54.49	32550	-15.51	20230411	19250	42.86	20230105	32550	-15.51	20230411	17800	54.49	20221017	0.79	N	041830	500	68 억	5171238	N	N	177	N	N
41	20230725	090443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27050	-600	5	-2.17	32327800	1185	3.13	27600	27600	26850	35900	19400	27650	27280.22	37.79	0	-365	28183	27916	27433	27166	26683	28025	27275	68	8250	500	20460	50	1	13683782	3701	10.95	1.63	12	0.01	2471.00	16615.00	32550	20230411	-16.90	17800	20221017	51.97	32550	-16.90	20230411	19250	40.52	20230105	32550	-16.90	20230411	17800	51.97	20221017	0.79	N	041830	500	68 억	5171238	N	N	177	N	N
42	20230724	160444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27650	-50	5	-0.18	1034201950	37764	92.28	27650	27700	26950	36000	19400	27700	27385.91	37.69	0	6628	28633	28166	27833	27366	27033	28000	27200	68	8300	500	20490	50	1	13683782	3784	11.19	1.66	12	0.28	2471.00	16615.00	32550	20230411	-15.05	17800	20221017	55.34	32550	-15.05	20230411	19250	43.64	20230105	32550	-15.05	20230411	17800	55.34	20221017	0.79	N	041830	500	68 억	5157885	N	N	177	N	N
43	20230724	150440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	-150	5	-0.54	984917100	35975	87.90	27650	27700	26950	36000	19400	27700	27377.82	37.69	0	6398	28633	28166	27833	27366	27033	28000	27200	68	8300	500	20490	50	1	13683782	3770	11.15	1.66	12	0.26	2471.00	16615.00	32550	20230411	-15.36	17800	20221017	54.78	32550	-15.36	20230411	19250	43.12	20230105	32550	-15.36	20230411	17800	54.78	20221017	0.79	N	041830	500	68 억	5157885	N	N	6	N	N
44	20230724	140440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	-200	5	-0.72	812593500	29701	72.57	27650	27650	26950	36000	19400	27700	27359.13	37.69	0	6516	28633	28166	27833	27366	27033	28000	27200	68	8300	500	20490	50	1	13683782	3763	11.13	1.66	12	0.22	2471.00	16615.00	32550	20230411	-15.51	17800	20221017	54.49	32550	-15.51	20230411	19250	42.86	20230105	32550	-15.51	20230411	17800	54.49	20221017	0.79	N	041830	500	68 억	5157885	N	N	6	N	N
45	20230724	130441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	-300	5	-1.08	728787900	26654	65.13	27650	27650	26950	36000	19400	27700	27342.53	37.69	0	6910	28633	28166	27833	27366	27033	28000	27200	68	8300	500	20490	50	1	13683782	3749	11.09	1.65	12	0.19	2471.00	16615.00	32550	20230411	-15.82	17800	20221017	53.93	32550	-15.82	20230411	19250	42.34	20230105	32550	-15.82	20230411	17800	53.93	20221017	0.79	N	041830	500	68 억	5157885	N	N	6	N	N
46	20230724	120441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	-200	5	-0.72	634581350	23229	56.76	27650	27650	26950	36000	19400	27700	27318.50	37.69	0	6627	28633	28166	27833	27366	27033	28000	27200	68	8300	500	20490	50	1	13683782	3763	11.13	1.66	12	0.17	2471.00	16615.00	32550	20230411	-15.51	17800	20221017	54.49	32550	-15.51	20230411	19250	42.86	20230105	32550	-15.51	20230411	17800	54.49	20221017	0.79	N	041830	500	68 억	5157885	N	N	6	N	N
47	20230724	110444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	-400	5	-1.44	385377400	14112	34.48	27650	27650	26950	36000	19400	27700	27308.49	37.69	0	3465	28633	28166	27833	27366	27033	28000	27200	68	8300	500	20490	50	1	13683782	3736	11.05	1.64	12	0.10	2471.00	16615.00	32550	20230411	-16.13	17800	20221017	53.37	32550	-16.13	20230411	19250	41.82	20230105	32550	-16.13	20230411	17800	53.37	20221017	0.79	N	041830	500	68 억	5157885	N	N	6	N	N
48	20230724	100439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	-300	5	-1.08	309624900	11345	27.72	27650	27650	26950	36000	19400	27700	27291.75	37.69	0	2500	28633	28166	27833	27366	27033	28000	27200	68	8300	500	20490	50	1	13683782	3749	11.09	1.65	12	0.08	2471.00	16615.00	32550	20230411	-15.82	17800	20221017	53.93	32550	-15.82	20230411	19250	42.34	20230105	32550	-15.82	20230411	17800	53.93	20221017	0.79	N	041830	500	68 억	5157885	N	N	6	N	N
49	20230724	090442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-450	5	-1.62	43890950	1597	3.90	27650	27650	27250	36000	19400	27700	27483.38	37.69	0	-937	28633	28166	27833	27366	27033	28000	27200	68	8300	500	20490	50	1	13683782	3729	11.03	1.64	12	0.01	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.79	N	041830	500	68 억	5157885	N	N	6	N	N
50	20230721	160437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27700	-650	5	-2.29	1121335700	40444	150.30	28300	28300	27500	36850	19850	28350	27725.61	37.79	0	-12998	28883	28616	28083	27816	27283	28750	27950	68	8500	500	20970	50	1	13683782	3790	11.21	1.67	12	0.30	2471.00	16615.00	32550	20230411	-14.90	17800	20221017	55.62	32550	-14.90	20230411	19250	43.90	20230105	32550	-14.90	20230411	17800	55.62	20221017	0.77	N	041830	500	68 억	5170440	N	N	6	N	N
51	20230721	150441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	-750	5	-2.65	1031636800	37197	138.23	28300	28300	27500	36850	19850	28350	27734.38	37.79	0	-12228	28883	28616	28083	27816	27283	28750	27950	68	8500	500	20970	50	1	13683782	3777	11.17	1.66	12	0.27	2471.00	16615.00	32550	20230411	-15.21	17800	20221017	55.06	32550	-15.21	20230411	19250	43.38	20230105	32550	-15.21	20230411	17800	55.06	20221017	0.77	N	041830	500	68 억	5170440	N	N	15	N	N
52	20230721	140437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	-750	5	-2.65	766227550	27606	102.59	28300	28300	27500	36850	19850	28350	27755.79	37.79	0	-10125	28883	28616	28083	27816	27283	28750	27950	68	8500	500	20970	50	1	13683782	3777	11.17	1.66	12	0.20	2471.00	16615.00	32550	20230411	-15.21	17800	20221017	55.06	32550	-15.21	20230411	19250	43.38	20230105	32550	-15.21	20230411	17800	55.06	20221017	0.77	N	041830	500	68 억	5170440	N	N	15	N	N
53	20230721	130439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	-800	5	-2.82	584464400	21016	78.10	28300	28300	27500	36850	19850	28350	27810.40	37.79	0	-6055	28883	28616	28083	27816	27283	28750	27950	68	8500	500	20970	50	1	13683782	3770	11.15	1.66	12	0.15	2471.00	16615.00	32550	20230411	-15.36	17800	20221017	54.78	32550	-15.36	20230411	19250	43.12	20230105	32550	-15.36	20230411	17800	54.78	20221017	0.77	N	041830	500	68 억	5170440	N	N	15	N	N
54	20230721	120443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	-500	5	-1.76	294340550	10546	39.19	28300	28300	27750	36850	19850	28350	27910.08	37.79	0	-1567	28883	28616	28083	27816	27283	28750	27950	68	8500	500	20970	50	1	13683782	3811	11.27	1.68	12	0.08	2471.00	16615.00	32550	20230411	-14.44	17800	20221017	56.46	32550	-14.44	20230411	19250	44.68	20230105	32550	-14.44	20230411	17800	56.46	20221017	0.77	N	041830	500	68 억	5170440	N	N	15	N	N
55	20230721	110441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-450	5	-1.59	233259050	8355	31.05	28300	28300	27750	36850	19850	28350	27918.39	37.79	0	-1172	28883	28616	28083	27816	27283	28750	27950	68	8500	500	20970	50	1	13683782	3818	11.29	1.68	12	0.06	2471.00	16615.00	32550	20230411	-14.29	17800	20221017	56.74	32550	-14.29	20230411	19250	44.94	20230105	32550	-14.29	20230411	17800	56.74	20221017	0.77	N	041830	500	68 억	5170440	N	N	15	N	N
56	20230721	100441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	-500	5	-1.76	121338950	4336	16.11	28300	28300	27800	36850	19850	28350	27983.91	37.79	0	-330	28883	28616	28083	27816	27283	28750	27950	68	8500	500	20970	50	1	13683782	3811	11.27	1.68	12	0.03	2471.00	16615.00	32550	20230411	-14.44	17800	20221017	56.46	32550	-14.44	20230411	19250	44.68	20230105	32550	-14.44	20230411	17800	56.46	20221017	0.77	N	041830	500	68 억	5170440	N	N	15	N	N
57	20230721	090441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	-250	5	-0.88	20710300	737	2.74	28300	28300	27900	36850	19850	28350	28100.14	37.79	0	106	28883	28616	28083	27816	27283	28750	27950	68	8500	500	20970	50	1	13683782	3845	11.37	1.69	12	0.01	2471.00	16615.00	32550	20230411	-13.67	17800	20221017	57.87	32550	-13.67	20230411	19250	45.97	20230105	32550	-13.67	20230411	17800	57.87	20221017	0.77	N	041830	500	68 억	5170440	N	N	15	N	N
58	20230720	160438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28350	250	2	0.89	726945000	25916	75.65	27750	28350	27550	36500	19700	28100	28050.05	37.76	0	-3660	28733	28416	28033	27716	27333	28225	27525	68	8400	500	20790	50	1	13683782	3879	11.47	1.71	12	0.19	2471.00	16615.00	32550	20230411	-12.90	17800	20221017	59.27	32550	-12.90	20230411	19250	47.27	20230105	32550	-12.90	20230411	17800	59.27	20221017	0.80	N	041830	500	68 억	5166351	N	N	15	N	N
59	20230720	150437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	50	2	0.18	692506750	24700	72.10	27750	28350	27550	36500	19700	28100	28036.71	37.76	0	-3086	28733	28416	28033	27716	27333	28225	27525	68	8400	500	20790	50	1	13683782	3852	11.39	1.69	12	0.18	2471.00	16615.00	32550	20230411	-13.52	17800	20221017	58.15	32550	-13.52	20230411	19250	46.23	20230105	32550	-13.52	20230411	17800	58.15	20221017	0.80	N	041830	500	68 억	5166351	N	N	31	N	N
60	20230720	140435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	100	2	0.36	593312000	21188	61.84	27750	28350	27550	36500	19700	28100	28002.27	37.76	0	-3298	28733	28416	28033	27716	27333	28225	27525	68	8400	500	20790	50	1	13683782	3859	11.41	1.70	12	0.15	2471.00	16615.00	32550	20230411	-13.36	17800	20221017	58.43	32550	-13.36	20230411	19250	46.49	20230105	32550	-13.36	20230411	17800	58.43	20221017	0.80	N	041830	500	68 억	5166351	N	N	31	N	N
61	20230720	130435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	100	2	0.36	501536550	17937	52.36	27750	28350	27550	36500	19700	28100	27961.01	37.76	0	-3054	28733	28416	28033	27716	27333	28225	27525	68	8400	500	20790	50	1	13683782	3859	11.41	1.70	12	0.13	2471.00	16615.00	32550	20230411	-13.36	17800	20221017	58.43	32550	-13.36	20230411	19250	46.49	20230105	32550	-13.36	20230411	17800	58.43	20221017	0.80	N	041830	500	68 억	5166351	N	N	31	N	N
62	20230720	120441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	100	2	0.36	404888200	14514	42.36	27750	28350	27550	36500	19700	28100	27896.39	37.76	0	-2416	28733	28416	28033	27716	27333	28225	27525	68	8400	500	20790	50	1	13683782	3859	11.41	1.70	12	0.11	2471.00	16615.00	32550	20230411	-13.36	17800	20221017	58.43	32550	-13.36	20230411	19250	46.49	20230105	32550	-13.36	20230411	17800	58.43	20221017	0.80	N	041830	500	68 억	5166351	N	N	31	N	N
63	20230720	110438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	-50	5	-0.18	284604950	10254	29.93	27750	28200	27550	36500	19700	28100	27755.51	37.76	0	-1695	28733	28416	28033	27716	27333	28225	27525	68	8400	500	20790	50	1	13683782	3838	11.35	1.69	12	0.07	2471.00	16615.00	32550	20230411	-13.82	17800	20221017	57.58	32550	-13.82	20230411	19250	45.71	20230105	32550	-13.82	20230411	17800	57.58	20221017	0.80	N	041830	500	68 억	5166351	N	N	31	N	N
64	20230720	100434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27700	-400	5	-1.42	193693800	7004	20.44	27750	28100	27550	36500	19700	28100	27654.74	37.76	0	-1467	28733	28416	28033	27716	27333	28225	27525	68	8400	500	20790	50	1	13683782	3790	11.21	1.67	12	0.05	2471.00	16615.00	32550	20230411	-14.90	17800	20221017	55.62	32550	-14.90	20230411	19250	43.90	20230105	32550	-14.90	20230411	17800	55.62	20221017	0.80	N	041830	500	68 억	5166351	N	N	31	N	N
65	20230720	090434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27750	-350	5	-1.25	4335050	156	0.46	27750	28100	27750	36500	19700	28100	27788.78	37.76	0	-33	28733	28416	28033	27716	27333	28225	27525	68	8400	500	20790	50	1	13683782	3797	11.23	1.67	12	0.00	2471.00	16615.00	32550	20230411	-14.75	17800	20221017	55.90	32550	-14.75	20230411	19250	44.16	20230105	32550	-14.75	20230411	17800	55.90	20221017	0.80	N	041830	500	68 억	5166351	N	N	31	N	N
66	20230719	160444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	-150	5	-0.53	955110450	34231	116.07	28250	28350	27650	36700	19800	28250	27901.91	37.75	0	1977	29050	28650	28350	27950	27650	28500	27800	68	8450	500	20900	50	1	13683782	3845	11.37	1.69	12	0.25	2471.00	16615.00	32550	20230411	-13.67	17800	20221017	57.87	32550	-13.67	20230411	19250	45.97	20230105	32550	-13.67	20230411	17800	57.87	20221017	0.81	N	041830	500	68 억	5165748	N	N	31	N	N
67	20230719	150442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	-300	5	-1.06	896679650	32146	109.00	28250	28350	27650	36700	19800	28250	27893.97	37.75	0	2366	29050	28650	28350	27950	27650	28500	27800	68	8450	500	20900	50	1	13683782	3825	11.31	1.68	12	0.23	2471.00	16615.00	32550	20230411	-14.13	17800	20221017	57.02	32550	-14.13	20230411	19250	45.19	20230105	32550	-14.13	20230411	17800	57.02	20221017	0.81	N	041830	500	68 억	5165748	N	N	0	N	N
68	20230719	140443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	-250	5	-0.88	570284450	20464	69.39	28250	28350	27650	36700	19800	28250	27867.69	37.75	0	1367	29050	28650	28350	27950	27650	28500	27800	68	8450	500	20900	50	1	13683782	3831	11.33	1.69	12	0.15	2471.00	16615.00	32550	20230411	-13.98	17800	20221017	57.30	32550	-13.98	20230411	19250	45.45	20230105	32550	-13.98	20230411	17800	57.30	20221017	0.81	N	041830	500	68 억	5165748	N	N	0	N	N
69	20230719	130438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	-250	5	-0.88	513796450	18446	62.55	28250	28350	27650	36700	19800	28250	27854.08	37.75	0	1213	29050	28650	28350	27950	27650	28500	27800	68	8450	500	20900	50	1	13683782	3831	11.33	1.69	12	0.13	2471.00	16615.00	32550	20230411	-13.98	17800	20221017	57.30	32550	-13.98	20230411	19250	45.45	20230105	32550	-13.98	20230411	17800	57.30	20221017	0.81	N	041830	500	68 억	5165748	N	N	0	N	N
70	20230719	120443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	-400	5	-1.42	462238450	16602	56.30	28250	28350	27650	36700	19800	28250	27842.34	37.75	0	1181	29050	28650	28350	27950	27650	28500	27800	68	8450	500	20900	50	1	13683782	3811	11.27	1.68	12	0.12	2471.00	16615.00	32550	20230411	-14.44	17800	20221017	56.46	32550	-14.44	20230411	19250	44.68	20230105	32550	-14.44	20230411	17800	56.46	20221017	0.81	N	041830	500	68 억	5165748	N	N	0	N	N
71	20230719	110443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	-450	5	-1.59	410081600	14730	49.95	28250	28350	27650	36700	19800	28250	27839.89	37.75	0	1048	29050	28650	28350	27950	27650	28500	27800	68	8450	500	20900	50	1	13683782	3804	11.25	1.67	12	0.11	2471.00	16615.00	32550	20230411	-14.59	17800	20221017	56.18	32550	-14.59	20230411	19250	44.42	20230105	32550	-14.59	20230411	17800	56.18	20221017	0.81	N	041830	500	68 억	5165748	N	N	0	N	N
72	20230719	100440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27700	-550	5	-1.95	287461800	10317	34.98	28250	28350	27700	36700	19800	28250	27862.93	37.75	0	916	29050	28650	28350	27950	27650	28500	27800	68	8450	500	20900	50	1	13683782	3790	11.21	1.67	12	0.08	2471.00	16615.00	32550	20230411	-14.90	17800	20221017	55.62	32550	-14.90	20230411	19250	43.90	20230105	32550	-14.90	20230411	17800	55.62	20221017	0.81	N	041830	500	68 억	5165748	N	N	0	N	N
73	20230719	090440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	-150	5	-0.53	14373750	509	1.73	28250	28350	28100	36700	19800	28250	28239.19	37.75	0	-420	29050	28650	28350	27950	27650	28500	27800	68	8450	500	20900	50	1	13683782	3845	11.37	1.69	12	0.00	2471.00	16615.00	32550	20230411	-13.67	17800	20221017	57.87	32550	-13.67	20230411	19250	45.97	20230105	32550	-13.67	20230411	17800	57.87	20221017	0.81	N	041830	500	68 억	5165748	N	N	0	N	N
74	20230718	160439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	-600	5	-2.08	833291000	29446	90.81	28600	28750	28050	37500	20200	28850	28298.97	37.76	0	-1297	29416	29132	28716	28432	28016	29275	28575	68	8650	500	21340	50	1	13683782	3866	11.43	1.70	12	0.22	2471.00	16615.00	32550	20230411	-13.21	17800	20221017	58.71	32550	-13.21	20230411	19250	46.75	20230105	32550	-13.21	20230411	17800	58.71	20221017	0.82	N	041830	500	68 억	5167107	N	N	98	N	N
75	20230718	150440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	-600	5	-2.08	755550800	26691	82.32	28600	28750	28050	37500	20200	28850	28307.32	37.76	0	-585	29416	29132	28716	28432	28016	29275	28575	68	8650	500	21340	50	1	13683782	3866	11.43	1.70	12	0.20	2471.00	16615.00	32550	20230411	-13.21	17800	20221017	58.71	32550	-13.21	20230411	19250	46.75	20230105	32550	-13.21	20230411	17800	58.71	20221017	0.82	N	041830	500	68 억	5167107	N	N	98	N	N
76	20230718	140437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28350	-500	5	-1.73	648489650	22903	70.63	28600	28750	28050	37500	20200	28850	28314.62	37.76	0	-860	29416	29132	28716	28432	28016	29275	28575	68	8650	500	21340	50	1	13683782	3879	11.47	1.71	12	0.17	2471.00	16615.00	32550	20230411	-12.90	17800	20221017	59.27	32550	-12.90	20230411	19250	47.27	20230105	32550	-12.90	20230411	17800	59.27	20221017	0.82	N	041830	500	68 억	5167107	N	N	98	N	N
77	20230718	130437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	-550	5	-1.91	520719500	18373	56.66	28600	28750	28100	37500	20200	28850	28341.56	37.76	0	-1139	29416	29132	28716	28432	28016	29275	28575	68	8650	500	21340	50	1	13683782	3873	11.45	1.70	12	0.13	2471.00	16615.00	32550	20230411	-13.06	17800	20221017	58.99	32550	-13.06	20230411	19250	47.01	20230105	32550	-13.06	20230411	17800	58.99	20221017	0.82	N	041830	500	68 억	5167107	N	N	98	N	N
78	20230718	120439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	-600	5	-2.08	444423550	15673	48.34	28600	28750	28100	37500	20200	28850	28356.00	37.76	0	-297	29416	29132	28716	28432	28016	29275	28575	68	8650	500	21340	50	1	13683782	3866	11.43	1.70	12	0.11	2471.00	16615.00	32550	20230411	-13.21	17800	20221017	58.71	32550	-13.21	20230411	19250	46.75	20230105	32550	-13.21	20230411	17800	58.71	20221017	0.82	N	041830	500	68 억	5167107	N	N	98	N	N
79	20230718	110441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	-550	5	-1.91	332778700	11730	36.18	28600	28750	28100	37500	20200	28850	28369.88	37.76	0	-150	29416	29132	28716	28432	28016	29275	28575	68	8650	500	21340	50	1	13683782	3873	11.45	1.70	12	0.09	2471.00	16615.00	32550	20230411	-13.06	17800	20221017	58.99	32550	-13.06	20230411	19250	47.01	20230105	32550	-13.06	20230411	17800	58.99	20221017	0.82	N	041830	500	68 억	5167107	N	N	98	N	N
80	20230718	100436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	-650	5	-2.25	217993450	7680	23.69	28600	28750	28100	37500	20200	28850	28384.56	37.76	0	-273	29416	29132	28716	28432	28016	29275	28575	68	8650	500	21340	50	1	13683782	3859	11.41	1.70	12	0.06	2471.00	16615.00	32550	20230411	-13.36	17800	20221017	58.43	32550	-13.36	20230411	19250	46.49	20230105	32550	-13.36	20230411	17800	58.43	20221017	0.82	N	041830	500	68 억	5167107	N	N	98	N	N
81	20230718	090436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	-250	5	-0.87	7007500	245	0.76	28600	28650	28600	37500	20200	28850	28602.04	37.76	0	-18	29416	29132	28716	28432	28016	29275	28575	68	8650	500	21340	50	1	13683782	3914	11.57	1.72	12	0.00	2471.00	16615.00	32550	20230411	-12.14	17800	20221017	60.67	32550	-12.14	20230411	19250	48.57	20230105	32550	-12.14	20230411	17800	60.67	20221017	0.82	N	041830	500	68 억	5167107	N	N	98	N	N
82	20230717	160437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	-200	5	-0.69	926886300	32422	102.20	28800	29000	28300	37750	20350	29050	28588.19	37.81	0	-15457	29550	29300	28850	28600	28150	29425	28725	68	8700	500	21490	50	1	13683782	3948	11.68	1.74	12	0.24	2471.00	16615.00	32550	20230411	-11.37	17800	20221017	62.08	32550	-11.37	20230411	19250	49.87	20230105	32550	-11.37	20230411	17800	62.08	20221017	0.83	N	041830	500	68 억	5174199	N	N	98	N	N
83	20230717	150435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	-450	5	-1.55	855846600	29943	94.39	28800	29000	28300	37750	20350	29050	28582.53	37.81	0	-14142	29550	29300	28850	28600	28150	29425	28725	68	8700	500	21490	50	1	13683782	3914	11.57	1.72	12	0.22	2471.00	16615.00	32550	20230411	-12.14	17800	20221017	60.67	32550	-12.14	20230411	19250	48.57	20230105	32550	-12.14	20230411	17800	60.67	20221017	0.83	N	041830	500	68 억	5174199	N	N	23	N	N
84	20230717	140436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	-600	5	-2.07	685764200	23986	75.61	28800	29000	28300	37750	20350	29050	28590.19	37.81	0	-11541	29550	29300	28850	28600	28150	29425	28725	68	8700	500	21490	50	1	13683782	3893	11.51	1.71	12	0.18	2471.00	16615.00	32550	20230411	-12.60	17800	20221017	59.83	32550	-12.60	20230411	19250	47.79	20230105	32550	-12.60	20230411	17800	59.83	20221017	0.83	N	041830	500	68 억	5174199	N	N	23	N	N
85	20230717	130434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28400	-650	5	-2.24	538923800	18811	59.30	28800	29000	28300	37750	20350	29050	28649.40	37.81	0	-8344	29550	29300	28850	28600	28150	29425	28725	68	8700	500	21490	50	1	13683782	3886	11.49	1.71	12	0.14	2471.00	16615.00	32550	20230411	-12.75	17800	20221017	59.55	32550	-12.75	20230411	19250	47.53	20230105	32550	-12.75	20230411	17800	59.55	20221017	0.83	N	041830	500	68 억	5174199	N	N	23	N	N
86	20230717	120438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	-300	5	-1.03	358862000	12494	39.38	28800	29000	28300	37750	20350	29050	28722.75	37.81	0	-3936	29550	29300	28850	28600	28150	29425	28725	68	8700	500	21490	50	1	13683782	3934	11.63	1.73	12	0.09	2471.00	16615.00	32550	20230411	-11.67	17800	20221017	61.52	32550	-11.67	20230411	19250	49.35	20230105	32550	-11.67	20230411	17800	61.52	20221017	0.83	N	041830	500	68 억	5174199	N	N	23	N	N
87	20230717	110433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28700	-350	5	-1.20	304768600	10609	33.44	28800	29000	28300	37750	20350	29050	28727.36	37.81	0	-3536	29550	29300	28850	28600	28150	29425	28725	68	8700	500	21490	50	1	13683782	3927	11.61	1.73	12	0.08	2471.00	16615.00	32550	20230411	-11.83	17800	20221017	61.24	32550	-11.83	20230411	19250	49.09	20230105	32550	-11.83	20230411	17800	61.24	20221017	0.83	N	041830	500	68 억	5174199	N	N	23	N	N
88	20230717	100435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	-250	5	-0.86	215525950	7520	23.70	28800	29000	28300	37750	20350	29050	28660.37	37.81	0	-2520	29550	29300	28850	28600	28150	29425	28725	68	8700	500	21490	50	1	13683782	3941	11.66	1.73	12	0.05	2471.00	16615.00	32550	20230411	-11.52	17800	20221017	61.80	32550	-11.52	20230411	19250	49.61	20230105	32550	-11.52	20230411	17800	61.80	20221017	0.83	N	041830	500	68 억	5174199	N	N	23	N	N
89	20230717	090433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	-600	5	-2.07	24836800	865	2.73	28800	28850	28450	37750	20350	29050	28713.06	37.81	0	-530	29550	29300	28850	28600	28150	29425	28725	68	8700	500	21490	50	1	13683782	3893	11.51	1.71	12	0.01	2471.00	16615.00	32550	20230411	-12.60	17800	20221017	59.83	32550	-12.60	20230411	19250	47.79	20230105	32550	-12.60	20230411	17800	59.83	20221017	0.83	N	041830	500	68 억	5174199	N	N	23	N	N
90	20230714	160433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	300	2	1.04	907047100	31550	77.21	28750	29100	28400	37350	20150	28750	28748.83	37.90	0	-11526	29683	29216	28533	28066	27383	29450	28300	68	8600	500	21270	50	1	13683782	3975	11.76	1.75	12	0.23	2471.00	16615.00	32550	20230411	-10.75	17800	20221017	63.20	32550	-10.75	20230411	19250	50.91	20230105	32550	-10.75	20230411	17800	63.20	20221017	0.82	N	041830	500	68 억	5185698	N	N	23	N	N
91	20230714	150436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29000	250	2	0.87	835884450	29097	71.21	28750	29100	28400	37350	20150	28750	28727.51	37.90	0	-10055	29683	29216	28533	28066	27383	29450	28300	68	8600	500	21270	50	1	13683782	3968	11.74	1.75	12	0.21	2471.00	16615.00	32550	20230411	-10.91	17800	20221017	62.92	32550	-10.91	20230411	19250	50.65	20230105	32550	-10.91	20230411	17800	62.92	20221017	0.82	N	041830	500	68 억	5185698	N	N	24	N	N
92	20230714	140437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	100	2	0.35	665868650	23223	56.84	28750	28950	28400	37350	20150	28750	28672.81	37.90	0	-8588	29683	29216	28533	28066	27383	29450	28300	68	8600	500	21270	50	1	13683782	3948	11.68	1.74	12	0.17	2471.00	16615.00	32550	20230411	-11.37	17800	20221017	62.08	32550	-11.37	20230411	19250	49.87	20230105	32550	-11.37	20230411	17800	62.08	20221017	0.82	N	041830	500	68 억	5185698	N	N	24	N	N
93	20230714	130432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	50	2	0.17	610107850	21289	52.10	28750	28950	28400	37350	20150	28750	28658.36	37.90	0	-8115	29683	29216	28533	28066	27383	29450	28300	68	8600	500	21270	50	1	13683782	3941	11.66	1.73	12	0.16	2471.00	16615.00	32550	20230411	-11.52	17800	20221017	61.80	32550	-11.52	20230411	19250	49.61	20230105	32550	-11.52	20230411	17800	61.80	20221017	0.82	N	041830	500	68 억	5185698	N	N	24	N	N
94	20230714	120433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	0	3	0.00	474930550	16600	40.63	28750	28900	28400	37350	20150	28750	28610.27	37.90	0	-7728	29683	29216	28533	28066	27383	29450	28300	68	8600	500	21270	50	1	13683782	3934	11.63	1.73	12	0.12	2471.00	16615.00	32550	20230411	-11.67	17800	20221017	61.52	32550	-11.67	20230411	19250	49.35	20230105	32550	-11.67	20230411	17800	61.52	20221017	0.82	N	041830	500	68 억	5185698	N	N	24	N	N
95	20230714	110435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	0	3	0.00	339458200	11887	29.09	28750	28900	28400	37350	20150	28750	28557.10	37.90	0	-5261	29683	29216	28533	28066	27383	29450	28300	68	8600	500	21270	50	1	13683782	3934	11.63	1.73	12	0.09	2471.00	16615.00	32550	20230411	-11.67	17800	20221017	61.52	32550	-11.67	20230411	19250	49.35	20230105	32550	-11.67	20230411	17800	61.52	20221017	0.82	N	041830	500	68 억	5185698	N	N	24	N	N
96	20230714	100437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	-300	5	-1.04	235704100	8268	20.23	28750	28750	28400	37350	20150	28750	28507.99	37.90	0	-4676	29683	29216	28533	28066	27383	29450	28300	68	8600	500	21270	50	1	13683782	3893	11.51	1.71	12	0.06	2471.00	16615.00	32550	20230411	-12.60	17800	20221017	59.83	32550	-12.60	20230411	19250	47.79	20230105	32550	-12.60	20230411	17800	59.83	20221017	0.82	N	041830	500	68 억	5185698	N	N	24	N	N
97	20230714	090434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28400	-350	5	-1.22	13666850	478	1.17	28750	28750	28400	37350	20150	28750	28591.74	37.90	0	-291	29683	29216	28533	28066	27383	29450	28300	68	8600	500	21270	50	1	13683782	3886	11.49	1.71	12	0.00	2471.00	16615.00	32550	20230411	-12.75	17800	20221017	59.55	32550	-12.75	20230411	19250	47.53	20230105	32550	-12.75	20230411	17800	59.55	20221017	0.82	N	041830	500	68 억	5185698	N	N	24	N	N
98	20230713	160433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	850	2	3.05	1160516800	40797	124.81	28000	29000	27850	36250	19550	27900	28446.03	37.97	0	-10485	28533	28216	28033	27716	27533	28125	27625	68	8350	500	20640	50	1	13683782	3934	11.63	1.73	12	0.30	2471.00	16615.00	32550	20230411	-11.67	17800	20221017	61.52	32550	-11.67	20230411	19250	49.35	20230105	32550	-11.67	20230411	17800	61.52	20221017	0.85	N	041830	500	68 억	5195777	N	N	24	N	N
99	20230713	150428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	950	2	3.41	1068535350	37601	115.04	28000	29000	27850	36250	19550	27900	28417.74	37.97	0	-8435	28533	28216	28033	27716	27533	28125	27625	68	8350	500	20640	50	1	13683782	3948	11.68	1.74	12	0.27	2471.00	16615.00	32550	20230411	-11.37	17800	20221017	62.08	32550	-11.37	20230411	19250	49.87	20230105	32550	-11.37	20230411	17800	62.08	20221017	0.85	N	041830	500	68 억	5195777	N	N	35	N	N
100	20230713	140429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28500	600	2	2.15	645787100	22888	70.02	28000	28550	27850	36250	19550	27900	28215.10	37.97	0	-3184	28533	28216	28033	27716	27533	28125	27625	68	8350	500	20640	50	1	13683782	3900	11.53	1.72	12	0.17	2471.00	16615.00	32550	20230411	-12.44	17800	20221017	60.11	32550	-12.44	20230411	19250	48.05	20230105	32550	-12.44	20230411	17800	60.11	20221017	0.85	N	041830	500	68 억	5195777	N	N	35	N	N
101	20230713	130431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28400	500	2	1.79	514951550	18284	55.94	28000	28550	27850	36250	19550	27900	28164.05	37.97	0	-2516	28533	28216	28033	27716	27533	28125	27625	68	8350	500	20640	50	1	13683782	3886	11.49	1.71	12	0.13	2471.00	16615.00	32550	20230411	-12.75	17800	20221017	59.55	32550	-12.75	20230411	19250	47.53	20230105	32550	-12.75	20230411	17800	59.55	20221017	0.85	N	041830	500	68 억	5195777	N	N	35	N	N
102	20230713	120428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	300	2	1.08	334252400	11918	36.46	28000	28350	27850	36250	19550	27900	28046.01	37.97	0	-1400	28533	28216	28033	27716	27533	28125	27625	68	8350	500	20640	50	1	13683782	3859	11.41	1.70	12	0.09	2471.00	16615.00	32550	20230411	-13.36	17800	20221017	58.43	32550	-13.36	20230411	19250	46.49	20230105	32550	-13.36	20230411	17800	58.43	20221017	0.85	N	041830	500	68 억	5195777	N	N	35	N	N
103	20230713	110432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	200	2	0.72	230654150	8239	25.21	28000	28350	27850	36250	19550	27900	27995.41	37.97	0	-1261	28533	28216	28033	27716	27533	28125	27625	68	8350	500	20640	50	1	13683782	3845	11.37	1.69	12	0.06	2471.00	16615.00	32550	20230411	-13.67	17800	20221017	57.87	32550	-13.67	20230411	19250	45.97	20230105	32550	-13.67	20230411	17800	57.87	20221017	0.85	N	041830	500	68 억	5195777	N	N	35	N	N
104	20230713	100431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	100	2	0.36	115183850	4115	12.59	28000	28350	27850	36250	19550	27900	27991.22	37.97	0	-833	28533	28216	28033	27716	27533	28125	27625	68	8350	500	20640	50	1	13683782	3831	11.33	1.69	12	0.03	2471.00	16615.00	32550	20230411	-13.98	17800	20221017	57.30	32550	-13.98	20230411	19250	45.45	20230105	32550	-13.98	20230411	17800	57.30	20221017	0.85	N	041830	500	68 억	5195777	N	N	35	N	N
105	20230713	090353	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	100	2	0.36	3779900	135	0.41	28000	28050	27950	36250	19550	27900	27999.26	37.97	0	-28	28533	28216	28033	27716	27533	28125	27625	68	8350	500	20640	50	1	13683782	3831	11.33	1.69	12	0.00	2471.00	16615.00	32550	20230411	-13.98	17800	20221017	57.30	32550	-13.98	20230411	19250	45.45	20230105	32550	-13.98	20230411	17800	57.30	20221017	0.85	N	041830	500	68 억	5195777	N	N	35	N	N
106	20230712	160427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-350	5	-1.24	915752100	32645	107.42	28000	28350	27850	36700	19800	28250	28051.91	37.97	0	-177	28850	28550	28150	27850	27450	28700	28000	68	8450	500	20900	50	1	13683782	3818	11.29	1.68	12	0.24	2471.00	16615.00	32550	20230411	-14.29	17800	20221017	56.74	32550	-14.29	20230411	19250	44.94	20230105	32550	-14.29	20230411	17800	56.74	20221017	0.85	N	041830	500	68 억	5195805	N	N	35	N	N
107	20230712	150426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	-100	5	-0.35	858369650	30589	100.66	28000	28350	27850	36700	19800	28250	28061.38	37.97	0	-394	28850	28550	28150	27850	27450	28700	28000	68	8450	500	20900	50	1	13683782	3852	11.39	1.69	12	0.22	2471.00	16615.00	32550	20230411	-13.52	17800	20221017	58.15	32550	-13.52	20230411	19250	46.23	20230105	32550	-13.52	20230411	17800	58.15	20221017	0.85	N	041830	500	68 억	5195805	N	N	466	N	N
108	20230712	140424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	-250	5	-0.88	720021500	25633	84.35	28000	28350	27850	36700	19800	28250	28089.63	37.97	0	-785	28850	28550	28150	27850	27450	28700	28000	68	8450	500	20900	50	1	13683782	3831	11.33	1.69	12	0.19	2471.00	16615.00	32550	20230411	-13.98	17800	20221017	57.30	32550	-13.98	20230411	19250	45.45	20230105	32550	-13.98	20230411	17800	57.30	20221017	0.85	N	041830	500	68 억	5195805	N	N	466	N	N
109	20230712	130426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	-250	5	-0.88	586220650	20847	68.60	28000	28350	27850	36700	19800	28250	28120.14	37.97	0	-1625	28850	28550	28150	27850	27450	28700	28000	68	8450	500	20900	50	1	13683782	3831	11.33	1.69	12	0.15	2471.00	16615.00	32550	20230411	-13.98	17800	20221017	57.30	32550	-13.98	20230411	19250	45.45	20230105	32550	-13.98	20230411	17800	57.30	20221017	0.85	N	041830	500	68 억	5195805	N	N	466	N	N
110	20230712	120427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	-200	5	-0.71	511174400	18170	59.79	28000	28350	27850	36700	19800	28250	28132.88	37.97	0	-1512	28850	28550	28150	27850	27450	28700	28000	68	8450	500	20900	50	1	13683782	3838	11.35	1.69	12	0.13	2471.00	16615.00	32550	20230411	-13.82	17800	20221017	57.58	32550	-13.82	20230411	19250	45.71	20230105	32550	-13.82	20230411	17800	57.58	20221017	0.85	N	041830	500	68 억	5195805	N	N	466	N	N
111	20230712	110426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	-200	5	-0.71	432014150	15355	50.53	28000	28350	27850	36700	19800	28250	28135.08	37.97	0	-2138	28850	28550	28150	27850	27450	28700	28000	68	8450	500	20900	50	1	13683782	3838	11.35	1.69	12	0.11	2471.00	16615.00	32550	20230411	-13.82	17800	20221017	57.58	32550	-13.82	20230411	19250	45.71	20230105	32550	-13.82	20230411	17800	57.58	20221017	0.85	N	041830	500	68 억	5195805	N	N	466	N	N
112	20230712	100429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	50	2	0.18	127415400	4529	14.90	28000	28300	27850	36700	19800	28250	28133.23	37.97	0	-1851	28850	28550	28150	27850	27450	28700	28000	68	8450	500	20900	50	1	13683782	3873	11.45	1.70	12	0.03	2471.00	16615.00	32550	20230411	-13.06	17800	20221017	58.99	32550	-13.06	20230411	19250	47.01	20230105	32550	-13.06	20230411	17800	58.99	20221017	0.85	N	041830	500	68 억	5195805	N	N	466	N	N
113	20230712	090427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	-150	5	-0.53	7878900	281	0.92	28000	28100	28000	36700	19800	28250	28038.79	37.97	0	-16	28850	28550	28150	27850	27450	28700	28000	68	8450	500	20900	50	1	13683782	3845	11.37	1.69	12	0.00	2471.00	16615.00	32550	20230411	-13.67	17800	20221017	57.87	32550	-13.67	20230411	19250	45.97	20230105	32550	-13.67	20230411	17800	57.87	20221017	0.85	N	041830	500	68 억	5195805	N	N	466	N	N
114	20230711	160421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	600	2	2.17	851663900	30295	121.26	27950	28450	27750	35900	19400	27650	28112.31	37.88	0	9544	28816	28232	27916	27332	27016	28075	27175	68	8250	500	20460	50	1	13683782	3866	11.43	1.70	12	0.22	2471.00	16615.00	32550	20230411	-13.21	17800	20221017	58.71	32550	-13.21	20230411	19250	46.75	20230105	32550	-13.21	20230411	17800	58.71	20221017	0.83	N	041830	500	68 억	5182991	N	N	466	N	N
115	20230711	150421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	650	2	2.35	761351600	27096	108.45	27950	28400	27750	35900	19400	27650	28098.30	37.88	0	9054	28816	28232	27916	27332	27016	28075	27175	68	8250	500	20460	50	1	13683782	3873	11.45	1.70	12	0.20	2471.00	16615.00	32550	20230411	-13.06	17800	20221017	58.99	32550	-13.06	20230411	19250	47.01	20230105	32550	-13.06	20230411	17800	58.99	20221017	0.83	N	041830	500	68 억	5182991	N	N	0	N	N
116	20230711	140419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	600	2	2.17	656636900	23390	93.62	27950	28400	27750	35900	19400	27650	28073.40	37.88	0	8448	28816	28232	27916	27332	27016	28075	27175	68	8250	500	20460	50	1	13683782	3866	11.43	1.70	12	0.17	2471.00	16615.00	32550	20230411	-13.21	17800	20221017	58.71	32550	-13.21	20230411	19250	46.75	20230105	32550	-13.21	20230411	17800	58.71	20221017	0.83	N	041830	500	68 억	5182991	N	N	0	N	N
117	20230711	130413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	450	2	1.63	443108250	15837	63.39	27950	28250	27750	35900	19400	27650	27979.30	37.88	0	6674	28816	28232	27916	27332	27016	28075	27175	68	8250	500	20460	50	1	13683782	3845	11.37	1.69	12	0.12	2471.00	16615.00	32550	20230411	-13.67	17800	20221017	57.87	32550	-13.67	20230411	19250	45.97	20230105	32550	-13.67	20230411	17800	57.87	20221017	0.83	N	041830	500	68 억	5182991	N	N	0	N	N
118	20230711	120423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	400	2	1.45	365157900	13059	52.27	27950	28200	27750	35900	19400	27650	27962.16	37.88	0	6098	28816	28232	27916	27332	27016	28075	27175	68	8250	500	20460	50	1	13683782	3838	11.35	1.69	12	0.10	2471.00	16615.00	32550	20230411	-13.82	17800	20221017	57.58	32550	-13.82	20230411	19250	45.71	20230105	32550	-13.82	20230411	17800	57.58	20221017	0.83	N	041830	500	68 억	5182991	N	N	0	N	N
119	20230711	110424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	300	2	1.08	266706050	9547	38.21	27950	28200	27750	35900	19400	27650	27936.11	37.88	0	4891	28816	28232	27916	27332	27016	28075	27175	68	8250	500	20460	50	1	13683782	3825	11.31	1.68	12	0.07	2471.00	16615.00	32550	20230411	-14.13	17800	20221017	57.02	32550	-14.13	20230411	19250	45.19	20230105	32550	-14.13	20230411	17800	57.02	20221017	0.83	N	041830	500	68 억	5182991	N	N	0	N	N
120	20230711	100423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	250	2	0.90	215209950	7703	30.83	27950	28200	27750	35900	19400	27650	27938.46	37.88	0	4496	28816	28232	27916	27332	27016	28075	27175	68	8250	500	20460	50	1	13683782	3818	11.29	1.68	12	0.06	2471.00	16615.00	32550	20230411	-14.29	17800	20221017	56.74	32550	-14.29	20230411	19250	44.94	20230105	32550	-14.29	20230411	17800	56.74	20221017	0.83	N	041830	500	68 억	5182991	N	N	0	N	N
121	20230711	090422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	150	2	0.54	22518400	810	3.24	27950	27950	27750	35900	19400	27650	27800.49	37.88	0	761	28816	28232	27916	27332	27016	28075	27175	68	8250	500	20460	50	1	13683782	3804	11.25	1.67	12	0.01	2471.00	16615.00	32550	20230411	-14.59	17800	20221017	56.18	32550	-14.59	20230411	19250	44.42	20230105	32550	-14.59	20230411	17800	56.18	20221017	0.83	N	041830	500	68 억	5182991	N	N	0	N	N
122	20230710	160421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27650	-600	5	-2.12	700893750	24974	31.50	28250	28500	27600	36700	19800	28250	28065.27	37.86	0	2159	29883	29066	28383	27566	26883	28725	27225	68	8450	500	20900	50	1	13683782	3784	11.19	1.66	12	0.18	2471.00	16615.00	32550	20230411	-15.05	17800	20221017	55.34	32550	-15.05	20230411	19250	43.64	20230105	32550	-15.05	20230411	17800	55.34	20221017	0.88	N	041830	500	68 억	5180832	N	N	0	N	N
123	20230710	150419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	-300	5	-1.06	536809750	19068	24.05	28250	28500	27950	36700	19800	28250	28152.39	37.86	0	613	29883	29066	28383	27566	26883	28725	27225	68	8450	500	20900	50	1	13683782	3825	11.31	1.68	12	0.14	2471.00	16615.00	32550	20230411	-14.13	17800	20221017	57.02	32550	-14.13	20230411	19250	45.19	20230105	32550	-14.13	20230411	17800	57.02	20221017	0.88	N	041830	500	68 억	5180832	N	N	0	N	N
124	20230710	140417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	0	3	0.00	407582000	14460	18.24	28250	28500	28000	36700	19800	28250	28186.86	37.86	0	-702	29883	29066	28383	27566	26883	28725	27225	68	8450	500	20900	50	1	13683782	3866	11.43	1.70	12	0.11	2471.00	16615.00	32550	20230411	-13.21	17800	20221017	58.71	32550	-13.21	20230411	19250	46.75	20230105	32550	-13.21	20230411	17800	58.71	20221017	0.88	N	041830	500	68 억	5180832	N	N	0	N	N
125	20230710	130414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	-50	5	-0.18	378199900	13425	16.93	28250	28500	28000	36700	19800	28250	28171.31	37.86	0	-659	29883	29066	28383	27566	26883	28725	27225	68	8450	500	20900	50	1	13683782	3859	11.41	1.70	12	0.10	2471.00	16615.00	32550	20230411	-13.36	17800	20221017	58.43	32550	-13.36	20230411	19250	46.49	20230105	32550	-13.36	20230411	17800	58.43	20221017	0.88	N	041830	500	68 억	5180832	N	N	0	N	N
126	20230710	120421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28400	150	2	0.53	356534200	12659	15.97	28250	28500	28000	36700	19800	28250	28164.48	37.86	0	-715	29883	29066	28383	27566	26883	28725	27225	68	8450	500	20900	50	1	13683782	3886	11.49	1.71	12	0.09	2471.00	16615.00	32550	20230411	-12.75	17800	20221017	59.55	32550	-12.75	20230411	19250	47.53	20230105	32550	-12.75	20230411	17800	59.55	20221017	0.88	N	041830	500	68 억	5180832	N	N	0	N	N
127	20230710	110422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	-150	5	-0.53	317176900	11270	14.22	28250	28500	28000	36700	19800	28250	28143.47	37.86	0	-1183	29883	29066	28383	27566	26883	28725	27225	68	8450	500	20900	50	1	13683782	3845	11.37	1.69	12	0.08	2471.00	16615.00	32550	20230411	-13.67	17800	20221017	57.87	32550	-13.67	20230411	19250	45.97	20230105	32550	-13.67	20230411	17800	57.87	20221017	0.88	N	041830	500	68 억	5180832	N	N	0	N	N
128	20230710	100421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	50	2	0.18	225426450	8022	10.12	28250	28500	28000	36700	19800	28250	28101.03	37.86	0	-331	29883	29066	28383	27566	26883	28725	27225	68	8450	500	20900	50	1	13683782	3873	11.45	1.70	12	0.06	2471.00	16615.00	32550	20230411	-13.06	17800	20221017	58.99	32550	-13.06	20230411	19250	47.01	20230105	32550	-13.06	20230411	17800	58.99	20221017	0.88	N	041830	500	68 억	5180832	N	N	0	N	N
129	20230710	090418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	-250	5	-0.88	58915250	2099	2.65	28250	28250	28000	36700	19800	28250	28068.25	37.86	0	403	29883	29066	28383	27566	26883	28725	27225	68	8450	500	20900	50	1	13683782	3831	11.33	1.69	12	0.02	2471.00	16615.00	32550	20230411	-13.98	17800	20221017	57.30	32550	-13.98	20230411	19250	45.45	20230105	32550	-13.98	20230411	17800	57.30	20221017	0.88	N	041830	500	68 억	5180832	N	N	0	N	N
130	20230707	160415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	-950	5	-3.25	2232385050	79208	124.13	29200	29200	27700	37950	20450	29200	28183.78	37.88	0	-3229	30733	29966	29383	28616	28033	29675	28325	68	8750	500	21600	50	1	13683782	3866	11.43	1.70	12	0.58	2471.00	16615.00	32550	20230411	-13.21	17800	20221017	58.71	32550	-13.21	20230411	19250	46.75	20230105	32550	-13.21	20230411	17800	58.71	20221017	0.87	N	041830	500	68 억	5183333	N	N	0	N	N
131	20230707	150417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	-1000	5	-3.42	2117865550	75166	117.79	29200	29200	27700	37950	20450	29200	28175.84	37.88	0	-2813	30733	29966	29383	28616	28033	29675	28325	68	8750	500	21600	50	1	13683782	3859	11.41	1.70	12	0.55	2471.00	16615.00	32550	20230411	-13.36	17800	20221017	58.43	32550	-13.36	20230411	19250	46.49	20230105	32550	-13.36	20230411	17800	58.43	20221017	0.87	N	041830	500	68 억	5183333	N	N	0	N	N
132	20230707	140424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	-1200	5	-4.11	1843735550	65392	102.47	29200	29200	27700	37950	20450	29200	28195.12	37.88	0	-4628	30733	29966	29383	28616	28033	29675	28325	68	8750	500	21600	50	1	13683782	3831	11.33	1.69	12	0.48	2471.00	16615.00	32550	20230411	-13.98	17800	20221017	57.30	32550	-13.98	20230411	19250	45.45	20230105	32550	-13.98	20230411	17800	57.30	20221017	0.87	N	041830	500	68 억	5183333	N	N	0	N	N
133	20230707	130420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	-550	5	-1.88	1731035350	61377	96.18	29200	29200	27700	37950	20450	29200	28203.32	37.88	0	-6679	30733	29966	29383	28616	28033	29675	28325	68	8750	500	21600	50	1	13683782	3920	11.59	1.72	12	0.45	2471.00	16615.00	32550	20230411	-11.98	17800	20221017	60.96	32550	-11.98	20230411	19250	48.83	20230105	32550	-11.98	20230411	17800	60.96	20221017	0.87	N	041830	500	68 억	5183333	N	N	0	N	N
134	20230707	120420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	-1400	5	-4.79	1453519850	51564	80.80	29200	29200	27700	37950	20450	29200	28188.66	37.88	0	-5955	30733	29966	29383	28616	28033	29675	28325	68	8750	500	21600	50	1	13683782	3804	11.25	1.67	12	0.38	2471.00	16615.00	32550	20230411	-14.59	17800	20221017	56.18	32550	-14.59	20230411	19250	44.42	20230105	32550	-14.59	20230411	17800	56.18	20221017	0.87	N	041830	500	68 억	5183333	N	N	0	N	N
135	20230707	110420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27750	-1450	5	-4.97	1238129500	43815	68.66	29200	29200	27700	37950	20450	29200	28258.12	37.88	0	-7611	30733	29966	29383	28616	28033	29675	28325	68	8750	500	21600	50	1	13683782	3797	11.23	1.67	12	0.32	2471.00	16615.00	32550	20230411	-14.75	17800	20221017	55.90	32550	-14.75	20230411	19250	44.16	20230105	32550	-14.75	20230411	17800	55.90	20221017	0.87	N	041830	500	68 억	5183333	N	N	0	N	N
136	20230707	100418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28350	-850	5	-2.91	559425100	19580	30.68	29200	29200	28350	37950	20450	29200	28571.25	37.88	0	-6230	30733	29966	29383	28616	28033	29675	28325	68	8750	500	21600	50	1	13683782	3879	11.47	1.71	12	0.14	2471.00	16615.00	32550	20230411	-12.90	17800	20221017	59.27	32550	-12.90	20230411	19250	47.27	20230105	32550	-12.90	20230411	17800	59.27	20221017	0.87	N	041830	500	68 억	5183333	N	N	0	N	N
137	20230707	090416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	-350	5	-1.20	17535300	608	0.95	29200	29200	28700	37950	20450	29200	28840.95	37.88	0	-412	30733	29966	29383	28616	28033	29675	28325	68	8750	500	21600	50	1	13683782	3948	11.68	1.74	12	0.00	2471.00	16615.00	32550	20230411	-11.37	17800	20221017	62.08	32550	-11.37	20230411	19250	49.87	20230105	32550	-11.37	20230411	17800	62.08	20221017	0.87	N	041830	500	68 억	5183333	N	N	0	N	N
138	20230706	160417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	-850	5	-2.83	1864359200	63775	70.76	30100	30150	28800	39050	21050	30050	29233.39	37.93	0	-6062	31283	30666	30333	29716	29383	30500	29550	68	9000	500	22230	50	1	13683782	3996	11.82	1.76	12	0.47	2471.00	16615.00	32550	20230411	-10.29	17800	20221017	64.04	32550	-10.29	20230411	19250	51.69	20230105	32550	-10.29	20230411	17800	64.04	20221017	0.82	N	041830	500	68 억	5189869	N	N	0	N	N
139	20230706	150418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	-950	5	-3.16	1810341350	61919	68.70	30100	30150	28800	39050	21050	30050	29237.25	37.93	0	-6339	31283	30666	30333	29716	29383	30500	29550	68	9000	500	22230	50	1	13683782	3982	11.78	1.75	12	0.45	2471.00	16615.00	32550	20230411	-10.60	17800	20221017	63.48	32550	-10.60	20230411	19250	51.17	20230105	32550	-10.60	20230411	17800	63.48	20221017	0.82	N	041830	500	68 억	5189869	N	N	0	N	N
140	20230706	140418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	-850	5	-2.83	1635715350	55941	62.07	30100	30150	28800	39050	21050	30050	29240.01	37.93	0	-7747	31283	30666	30333	29716	29383	30500	29550	68	9000	500	22230	50	1	13683782	3996	11.82	1.76	12	0.41	2471.00	16615.00	32550	20230411	-10.29	17800	20221017	64.04	32550	-10.29	20230411	19250	51.69	20230105	32550	-10.29	20230411	17800	64.04	20221017	0.82	N	041830	500	68 억	5189869	N	N	0	N	N
141	20230706	130415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	-1250	5	-4.16	1320356850	45068	50.01	30100	30150	28800	39050	21050	30050	29296.99	37.93	0	-5651	31283	30666	30333	29716	29383	30500	29550	68	9000	500	22230	50	1	13683782	3941	11.66	1.73	12	0.33	2471.00	16615.00	32550	20230411	-11.52	17800	20221017	61.80	32550	-11.52	20230411	19250	49.61	20230105	32550	-11.52	20230411	17800	61.80	20221017	0.82	N	041830	500	68 억	5189869	N	N	0	N	N
142	20230706	120416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	-800	5	-2.66	915662050	31126	34.54	30100	30150	29100	39050	21050	30050	29417.92	37.93	0	-6812	31283	30666	30333	29716	29383	30500	29550	68	9000	500	22230	50	1	13683782	4003	11.84	1.76	12	0.23	2471.00	16615.00	32550	20230411	-10.14	17800	20221017	64.33	32550	-10.14	20230411	19250	51.95	20230105	32550	-10.14	20230411	17800	64.33	20221017	0.82	N	041830	500	68 억	5189869	N	N	0	N	N
143	20230706	110419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	-900	5	-3.00	763016700	25906	28.75	30100	30150	29100	39050	21050	30050	29453.28	37.93	0	-5588	31283	30666	30333	29716	29383	30500	29550	68	9000	500	22230	50	1	13683782	3989	11.80	1.75	12	0.19	2471.00	16615.00	32550	20230411	-10.45	17800	20221017	63.76	32550	-10.45	20230411	19250	51.43	20230105	32550	-10.45	20230411	17800	63.76	20221017	0.82	N	041830	500	68 억	5189869	N	N	0	N	N
144	20230706	100416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29450	-600	5	-2.00	489659050	16570	18.39	30100	30150	29300	39050	21050	30050	29550.94	37.93	0	-6133	31283	30666	30333	29716	29383	30500	29550	68	9000	500	22230	50	1	13683782	4030	11.92	1.77	12	0.12	2471.00	16615.00	32550	20230411	-9.52	17800	20221017	65.45	32550	-9.52	20230411	19250	52.99	20230105	32550	-9.52	20230411	17800	65.45	20221017	0.82	N	041830	500	68 억	5189869	N	N	0	N	N
145	20230706	090416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29600	-450	5	-1.50	76261000	2557	2.84	30100	30150	29500	39050	21050	30050	29824.40	37.93	0	-1999	31283	30666	30333	29716	29383	30500	29550	68	9000	500	22230	50	1	13683782	4050	11.98	1.78	12	0.02	2471.00	16615.00	32550	20230411	-9.06	17800	20221017	66.29	32550	-9.06	20230411	19250	53.77	20230105	32550	-9.06	20230411	17800	66.29	20221017	0.82	N	041830	500	68 억	5189869	N	N	0	N	N
146	20230705	160414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	-900	5	-2.91	2731613550	90059	121.13	30950	30950	30000	40200	21700	30950	30331.41	38.09	0	-11310	31916	31432	30766	30282	29616	31675	30525	68	9250	500	22900	50	1	13683782	4112	12.16	1.81	12	0.66	2471.00	16615.00	32550	20230411	-7.68	17800	20221017	68.82	32550	-7.68	20230411	19250	56.10	20230105	32550	-7.68	20230411	17800	68.82	20221017	0.77	N	041830	500	68 억	5212595	N	N	0	N	N
147	20230705	150414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	-900	5	-2.91	2623664300	86463	116.29	30950	30950	30000	40200	21700	30950	30344.34	38.09	0	-10770	31916	31432	30766	30282	29616	31675	30525	68	9250	500	22900	50	1	13683782	4112	12.16	1.81	12	0.63	2471.00	16615.00	32550	20230411	-7.68	17800	20221017	68.82	32550	-7.68	20230411	19250	56.10	20230105	32550	-7.68	20230411	17800	68.82	20221017	0.77	N	041830	500	68 억	5212595	N	N	0	N	N
148	20230705	140409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30150	-800	5	-2.58	2359589100	77686	104.49	30950	30950	30050	40200	21700	30950	30373.39	38.09	0	-9158	31916	31432	30766	30282	29616	31675	30525	68	9250	500	22900	50	1	13683782	4126	12.20	1.81	12	0.57	2471.00	16615.00	32550	20230411	-7.37	17800	20221017	69.38	32550	-7.37	20230411	19250	56.62	20230105	32550	-7.37	20230411	17800	69.38	20221017	0.77	N	041830	500	68 억	5212595	N	N	0	N	N
149	20230705	130410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	-850	5	-2.75	2059609300	67723	91.09	30950	30950	30100	40200	21700	30950	30412.23	38.09	0	-7920	31916	31432	30766	30282	29616	31675	30525	68	9250	500	22900	50	1	13683782	4119	12.18	1.81	12	0.49	2471.00	16615.00	32550	20230411	-7.53	17800	20221017	69.10	32550	-7.53	20230411	19250	56.36	20230105	32550	-7.53	20230411	17800	69.10	20221017	0.77	N	041830	500	68 억	5212595	N	N	0	N	N
150	20230705	120410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	-650	5	-2.10	1666025500	54666	73.52	30950	30950	30150	40200	21700	30950	30476.42	38.09	0	-8876	31916	31432	30766	30282	29616	31675	30525	68	9250	500	22900	50	1	13683782	4146	12.26	1.82	12	0.40	2471.00	16615.00	32550	20230411	-6.91	17800	20221017	70.22	32550	-6.91	20230411	19250	57.40	20230105	32550	-6.91	20230411	17800	70.22	20221017	0.77	N	041830	500	68 억	5212595	N	N	0	N	N
151	20230705	110413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30800	-150	5	-0.48	1366951150	44853	60.33	30950	30950	30150	40200	21700	30950	30476.22	38.09	0	-7493	31916	31432	30766	30282	29616	31675	30525	68	9250	500	22900	50	1	13683782	4215	12.46	1.85	12	0.33	2471.00	16615.00	32550	20230411	-5.38	17800	20221017	73.03	32550	-5.38	20230411	19250	60.00	20230105	32550	-5.38	20230411	17800	73.03	20221017	0.77	N	041830	500	68 억	5212595	N	N	0	N	N
152	20230705	100412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30400	-550	5	-1.78	897395300	29539	39.73	30950	30950	30150	40200	21700	30950	30379.96	38.09	0	-7055	31916	31432	30766	30282	29616	31675	30525	68	9250	500	22900	50	1	13683782	4160	12.30	1.83	12	0.22	2471.00	16615.00	32550	20230411	-6.61	17800	20221017	70.79	32550	-6.61	20230411	19250	57.92	20230105	32550	-6.61	20230411	17800	70.79	20221017	0.77	N	041830	500	68 억	5212595	N	N	0	N	N
153	20230705	090411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30550	-400	5	-1.29	41915900	1366	1.84	30950	30950	30500	40200	21700	30950	30684.56	38.09	0	-28	31916	31432	30766	30282	29616	31675	30525	68	9250	500	22900	50	1	13683782	4180	12.36	1.84	12	0.01	2471.00	16615.00	32550	20230411	-6.14	17800	20221017	71.63	32550	-6.14	20230411	19250	58.70	20230105	32550	-6.14	20230411	17800	71.63	20221017	0.77	N	041830	500	68 억	5212595	N	N	0	N	N
154	20230704	160410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30950	250	2	0.81	2283653750	74239	42.72	30700	31250	30100	39900	21500	30700	30760.70	38.26	0	-21403	32266	31482	30366	29582	28466	31875	29975	68	9200	500	22710	50	1	13683782	4235	12.53	1.86	12	0.54	2471.00	16615.00	32550	20230411	-4.92	17800	20221017	73.88	32550	-4.92	20230411	19250	60.78	20230105	32550	-4.92	20230411	17800	73.88	20221017	0.78	N	041830	500	68 억	5235040	N	N	0	N	N
155	20230704	150406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30800	100	2	0.33	2095011300	68124	39.20	30700	31250	30100	39900	21500	30700	30752.91	38.26	0	-18858	32266	31482	30366	29582	28466	31875	29975	68	9200	500	22710	50	1	13683782	4215	12.46	1.85	12	0.50	2471.00	16615.00	32550	20230411	-5.38	17800	20221017	73.03	32550	-5.38	20230411	19250	60.00	20230105	32550	-5.38	20230411	17800	73.03	20221017	0.78	N	041830	500	68 억	5235040	N	N	0	N	N
156	20230704	140409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30600	-100	5	-0.33	1848318900	60096	34.58	30700	31250	30100	39900	21500	30700	30756.11	38.26	0	-15479	32266	31482	30366	29582	28466	31875	29975	68	9200	500	22710	50	1	13683782	4187	12.38	1.84	12	0.44	2471.00	16615.00	32550	20230411	-5.99	17800	20221017	71.91	32550	-5.99	20230411	19250	58.96	20230105	32550	-5.99	20230411	17800	71.91	20221017	0.78	N	041830	500	68 억	5235040	N	N	0	N	N
157	20230704	130404	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30400	-300	5	-0.98	1575611200	51167	29.44	30700	31250	30100	39900	21500	30700	30793.50	38.26	0	-12260	32266	31482	30366	29582	28466	31875	29975	68	9200	500	22710	50	1	13683782	4160	12.30	1.83	12	0.37	2471.00	16615.00	32550	20230411	-6.61	17800	20221017	70.79	32550	-6.61	20230411	19250	57.92	20230105	32550	-6.61	20230411	17800	70.79	20221017	0.78	N	041830	500	68 억	5235040	N	N	0	N	N
158	20230704	120407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30600	-100	5	-0.33	1408582300	45686	26.29	30700	31250	30100	39900	21500	30700	30831.81	38.26	0	-10375	32266	31482	30366	29582	28466	31875	29975	68	9200	500	22710	50	1	13683782	4187	12.38	1.84	12	0.33	2471.00	16615.00	32550	20230411	-5.99	17800	20221017	71.91	32550	-5.99	20230411	19250	58.96	20230105	32550	-5.99	20230411	17800	71.91	20221017	0.78	N	041830	500	68 억	5235040	N	N	0	N	N
159	20230704	110403	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30800	100	2	0.33	1298395400	42097	24.22	30700	31250	30100	39900	21500	30700	30842.94	38.26	0	-8284	32266	31482	30366	29582	28466	31875	29975	68	9200	500	22710	50	1	13683782	4215	12.46	1.85	12	0.31	2471.00	16615.00	32550	20230411	-5.38	17800	20221017	73.03	32550	-5.38	20230411	19250	60.00	20230105	32550	-5.38	20230411	17800	73.03	20221017	0.78	N	041830	500	68 억	5235040	N	N	0	N	N
160	20230704	100402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31150	450	2	1.47	1002214750	32541	18.72	30700	31200	30100	39900	21500	30700	30798.52	38.26	0	-8270	32266	31482	30366	29582	28466	31875	29975	68	9200	500	22710	50	1	13683782	4262	12.61	1.87	12	0.24	2471.00	16615.00	32550	20230411	-4.30	17800	20221017	75.00	32550	-4.30	20230411	19250	61.82	20230105	32550	-4.30	20230411	17800	75.00	20221017	0.78	N	041830	500	68 억	5235040	N	N	0	N	N
161	20230704	090403	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	-600	5	-1.95	93472400	3078	1.77	30700	30700	30100	39900	21500	30700	30367.90	38.26	0	-2066	32266	31482	30366	29582	28466	31875	29975	68	9200	500	22710	50	1	13683782	4119	12.18	1.81	12	0.02	2471.00	16615.00	32550	20230411	-7.53	17800	20221017	69.10	32550	-7.53	20230411	19250	56.36	20230105	32550	-7.53	20230411	17800	69.10	20221017	0.78	N	041830	500	68 억	5235040	N	N	0	N	N
162	20230703	160359	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30700	1450	2	4.96	5318046550	173743	319.33	29700	31150	29250	38000	20500	29250	30608.61	38.30	0	-3705	30583	29916	29433	28766	28283	29675	28525	68	8750	500	21640	50	1	13683782	4201	12.42	1.85	12	1.27	2471.00	16615.00	32550	20230411	-5.68	17800	20221017	72.47	32550	-5.68	20230411	19250	59.48	20230105	32550	-5.68	20230411	17800	72.47	20221017	0.68	N	041830	500	68 억	5241150	N	N	0	N	N
163	20230703	150402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30550	1300	2	4.44	5183585350	169355	311.27	29700	31150	29250	38000	20500	29250	30607.81	38.30	0	-2882	30583	29916	29433	28766	28283	29675	28525	68	8750	500	21640	50	1	13683782	4180	12.36	1.84	12	1.24	2471.00	16615.00	32550	20230411	-6.14	17800	20221017	71.63	32550	-6.14	20230411	19250	58.70	20230105	32550	-6.14	20230411	17800	71.63	20221017	0.68	N	041830	500	68 억	5241150	N	N	0	N	N
164	20230703	140401	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30500	1250	2	4.27	4716563100	154121	283.27	29700	31150	29250	38000	20500	29250	30602.99	38.30	0	1122	30583	29916	29433	28766	28283	29675	28525	68	8750	500	21640	50	1	13683782	4174	12.34	1.84	12	1.13	2471.00	16615.00	32550	20230411	-6.30	17800	20221017	71.35	32550	-6.30	20230411	19250	58.44	20230105	32550	-6.30	20230411	17800	71.35	20221017	0.68	N	041830	500	68 억	5241150	N	N	0	N	N
165	20230703	130401	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30500	1250	2	4.27	4367366500	142641	262.17	29700	31150	29250	38000	20500	29250	30617.89	38.30	0	3431	30583	29916	29433	28766	28283	29675	28525	68	8750	500	21640	50	1	13683782	4174	12.34	1.84	12	1.04	2471.00	16615.00	32550	20230411	-6.30	17800	20221017	71.35	32550	-6.30	20230411	19250	58.44	20230105	32550	-6.30	20230411	17800	71.35	20221017	0.68	N	041830	500	68 억	5241150	N	N	0	N	N
166	20230703	120402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30400	1150	2	3.93	4123849650	134615	247.42	29700	31150	29250	38000	20500	29250	30634.40	38.30	0	3285	30583	29916	29433	28766	28283	29675	28525	68	8750	500	21640	50	1	13683782	4160	12.30	1.83	12	0.98	2471.00	16615.00	32550	20230411	-6.61	17800	20221017	70.79	32550	-6.61	20230411	19250	57.92	20230105	32550	-6.61	20230411	17800	70.79	20221017	0.68	N	041830	500	68 억	5241150	N	N	0	N	N
167	20230703	110400	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30950	1700	2	5.81	3649811700	119126	218.95	29700	31150	29250	38000	20500	29250	30638.25	38.30	0	3985	30583	29916	29433	28766	28283	29675	28525	68	8750	500	21640	50	1	13683782	4235	12.53	1.86	12	0.87	2471.00	16615.00	32550	20230411	-4.92	17800	20221017	73.88	32550	-4.92	20230411	19250	60.78	20230105	32550	-4.92	20230411	17800	73.88	20221017	0.68	N	041830	500	68 억	5241150	N	N	0	N	N
168	20230703	100354	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30700	1450	2	4.96	2476178900	81150	149.15	29700	31050	29250	38000	20500	29250	30513.60	38.30	0	-1293	30583	29916	29433	28766	28283	29675	28525	68	8750	500	21640	50	1	13683782	4201	12.42	1.85	12	0.59	2471.00	16615.00	32550	20230411	-5.68	17800	20221017	72.47	32550	-5.68	20230411	19250	59.48	20230105	32550	-5.68	20230411	17800	72.47	20221017	0.68	N	041830	500	68 억	5241150	N	N	0	N	N
169	20230703	090355	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	800	2	2.74	304174200	10200	18.75	29700	30150	29250	38000	20500	29250	29821.00	38.30	0	-4687	30583	29916	29433	28766	28283	29675	28525	68	8750	500	21640	50	1	13683782	4112	12.16	1.81	12	0.07	2471.00	16615.00	32550	20230411	-7.68	17800	20221017	68.82	32550	-7.68	20230411	19250	56.10	20230105	32550	-7.68	20230411	17800	68.82	20221017	0.68	N	041830	500	68 억	5241150	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History