KissMeData/104540/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 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	160749	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12220	100	2	0.83	458424570	37835	149.82	12170	12240	11920	15750	8490	12120	12116.42	3.31	0	4559	12640	12380	11890	11630	11140	12510	11760	64	3630	500	8720	10	1	12757370	1559	88.55	2.41	12	0.30	138.00	5069.00	14740	20230627	-17.10	8550	20221102	42.92	14740	-17.10	20230627	10050	21.59	20230117	14740	-17.10	20230627	8550	42.92	20221102	3.89	N	104540	500	63 억	422434	N	N	15	N	N
3	20230731	150749	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12130	10	2	0.08	433143060	35754	141.58	12170	12240	11920	15750	8490	12120	12114.53	3.31	0	3598	12640	12380	11890	11630	11140	12510	11760	64	3630	500	8720	10	1	12757370	1547	87.90	2.39	12	0.28	138.00	5069.00	14740	20230627	-17.71	8550	20221102	41.87	14740	-17.71	20230627	10050	20.70	20230117	14740	-17.71	20230627	8550	41.87	20221102	3.89	N	104540	500	63 억	422434	N	N	0	N	N
4	20230731	140752	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12110	-10	5	-0.08	420459130	34707	137.44	12170	12240	11920	15750	8490	12120	12114.53	3.31	0	3268	12640	12380	11890	11630	11140	12510	11760	64	3630	500	8720	10	1	12757370	1545	87.75	2.39	12	0.27	138.00	5069.00	14740	20230627	-17.84	8550	20221102	41.64	14740	-17.84	20230627	10050	20.50	20230117	14740	-17.84	20230627	8550	41.64	20221102	3.89	N	104540	500	63 억	422434	N	N	0	N	N
5	20230731	130752	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12000	-120	5	-0.99	409051070	33765	133.71	12170	12240	11920	15750	8490	12120	12114.65	3.31	0	3263	12640	12380	11890	11630	11140	12510	11760	64	3630	500	8720	10	1	12757370	1531	86.96	2.37	12	0.26	138.00	5069.00	14740	20230627	-18.59	8550	20221102	40.35	14740	-18.59	20230627	10050	19.40	20230117	14740	-18.59	20230627	8550	40.35	20221102	3.89	N	104540	500	63 억	422434	N	N	0	N	N
6	20230731	120759	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12120	0	3	0.00	380259860	31386	124.29	12170	12240	11920	15750	8490	12120	12115.59	3.31	0	3426	12640	12380	11890	11630	11140	12510	11760	64	3630	500	8720	10	1	12757370	1546	87.83	2.39	12	0.25	138.00	5069.00	14740	20230627	-17.77	8550	20221102	41.75	14740	-17.77	20230627	10050	20.60	20230117	14740	-17.77	20230627	8550	41.75	20221102	3.89	N	104540	500	63 억	422434	N	N	0	N	N
7	20230731	110802	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12140	20	2	0.17	255288670	21018	83.23	12170	12240	11920	15750	8490	12120	12146.19	3.31	0	1454	12640	12380	11890	11630	11140	12510	11760	64	3630	500	8720	10	1	12757370	1549	87.97	2.39	12	0.16	138.00	5069.00	14740	20230627	-17.64	8550	20221102	41.99	14740	-17.64	20230627	10050	20.80	20230117	14740	-17.64	20230627	8550	41.99	20221102	3.89	N	104540	500	63 억	422434	N	N	0	N	N
8	20230731	100757	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12210	90	2	0.74	83591990	6893	27.30	12170	12210	11920	15750	8490	12120	12127.08	3.31	0	-1577	12640	12380	11890	11630	11140	12510	11760	64	3630	500	8720	10	1	12757370	1558	88.48	2.41	12	0.05	138.00	5069.00	14740	20230627	-17.16	8550	20221102	42.81	14740	-17.16	20230627	10050	21.49	20230117	14740	-17.16	20230627	8550	42.81	20221102	3.89	N	104540	500	63 억	422434	N	N	0	N	N
9	20230731	090751	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12170	50	2	0.41	1253510	103	0.41	12170	12170	12170	15750	8490	12120	12170.00	3.31	0	-296	12640	12380	11890	11630	11140	12510	11760	64	3630	500	8720	10	1	12757370	1553	88.19	2.40	12	0.00	138.00	5069.00	14740	20230627	-17.44	8550	20221102	42.34	14740	-17.44	20230627	10050	21.09	20230117	14740	-17.44	20230627	8550	42.34	20221102	3.89	N	104540	500	63 억	422434	N	N	0	N	N
10	20230728	160752	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12120	180	2	1.51	298562840	25087	78.17	11910	12150	11400	15520	8360	11940	11901.05	3.28	0	3721	12466	12202	11936	11672	11406	12335	11805	64	3580	500	8590	10	1	12757370	1546	87.83	2.39	12	0.20	138.00	5069.00	14740	20230627	-17.77	8550	20221102	41.75	14740	-17.77	20230627	10050	20.60	20230117	14740	-17.77	20230627	8550	41.75	20221102	3.89	N	104540	500	63 억	418493	N	N	0	N	N
11	20230728	150752	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12100	160	2	1.34	281820750	23699	73.84	11910	12150	11400	15520	8360	11940	11891.67	3.28	0	3094	12466	12202	11936	11672	11406	12335	11805	64	3580	500	8590	10	1	12757370	1544	87.68	2.39	12	0.19	138.00	5069.00	14740	20230627	-17.91	8550	20221102	41.52	14740	-17.91	20230627	10050	20.40	20230117	14740	-17.91	20230627	8550	41.52	20221102	3.89	N	104540	500	63 억	418493	N	N	0	N	N
12	20230728	140748	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12110	170	2	1.42	251210390	21166	65.95	11910	12150	11400	15520	8360	11940	11868.58	3.28	0	4196	12466	12202	11936	11672	11406	12335	11805	64	3580	500	8590	10	1	12757370	1545	87.75	2.39	12	0.17	138.00	5069.00	14740	20230627	-17.84	8550	20221102	41.64	14740	-17.84	20230627	10050	20.50	20230117	14740	-17.84	20230627	8550	41.64	20221102	3.89	N	104540	500	63 억	418493	N	N	0	N	N
13	20230728	130751	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12030	90	2	0.75	243026380	20489	63.84	11910	12150	11400	15520	8360	11940	11861.31	3.28	0	4050	12466	12202	11936	11672	11406	12335	11805	64	3580	500	8590	10	1	12757370	1535	87.17	2.37	12	0.16	138.00	5069.00	14740	20230627	-18.39	8550	20221102	40.70	14740	-18.39	20230627	10050	19.70	20230117	14740	-18.39	20230627	8550	40.70	20221102	3.89	N	104540	500	63 억	418493	N	N	0	N	N
14	20230728	120749	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12000	60	2	0.50	220041510	18590	57.92	11910	12150	11400	15520	8360	11940	11836.55	3.28	0	4463	12466	12202	11936	11672	11406	12335	11805	64	3580	500	8590	10	1	12757370	1531	86.96	2.37	12	0.15	138.00	5069.00	14740	20230627	-18.59	8550	20221102	40.35	14740	-18.59	20230627	10050	19.40	20230117	14740	-18.59	20230627	8550	40.35	20221102	3.89	N	104540	500	63 억	418493	N	N	0	N	N
15	20230728	110756	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11970	30	2	0.25	161337320	13714	42.73	11910	12100	11400	15520	8360	11940	11764.42	3.28	0	4387	12466	12202	11936	11672	11406	12335	11805	64	3580	500	8590	10	1	12757370	1527	86.74	2.36	12	0.11	138.00	5069.00	14740	20230627	-18.79	8550	20221102	40.00	14740	-18.79	20230627	10050	19.10	20230117	14740	-18.79	20230627	8550	40.00	20221102	3.89	N	104540	500	63 억	418493	N	N	0	N	N
16	20230728	100746	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11760	-180	5	-1.51	72102260	6170	19.22	11910	11910	11400	15520	8360	11940	11685.94	3.28	0	168	12466	12202	11936	11672	11406	12335	11805	64	3580	500	8590	10	1	12757370	1500	85.22	2.32	12	0.05	138.00	5069.00	14740	20230627	-20.22	8550	20221102	37.54	14740	-20.22	20230627	10050	17.01	20230117	14740	-20.22	20230627	8550	37.54	20221102	3.89	N	104540	500	63 억	418493	N	N	0	N	N
17	20230728	090754	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11810	-130	5	-1.09	39570530	3397	10.58	11910	11910	11400	15520	8360	11940	11648.67	3.28	0	893	12466	12202	11936	11672	11406	12335	11805	64	3580	500	8590	10	1	12757370	1507	85.58	2.33	12	0.03	138.00	5069.00	14740	20230627	-19.88	8550	20221102	38.13	14740	-19.88	20230627	10050	17.51	20230117	14740	-19.88	20230627	8550	38.13	20221102	3.89	N	104540	500	63 억	418493	N	N	0	N	N
18	20230727	160747	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11940	230	2	1.96	380641150	31824	26.05	11670	12200	11670	15220	8200	11710	11964.32	3.29	11994	-815	12496	12102	11796	11402	11096	11950	11250	64	3510	500	8430	10	1	12757370	1523	86.52	2.36	12	0.25	138.00	5069.00	14740	20230627	-19.00	8550	20221102	39.65	14740	-19.00	20230627	10050	18.81	20230117	14740	-19.00	20230627	8550	39.65	20221102	3.84	N	104540	500	63 억	419311	N	N	13	N	N
19	20230727	150749	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11890	180	2	1.54	352311060	29443	24.10	11670	12200	11670	15220	8200	11710	11969.71	3.29	11994	-890	12496	12102	11796	11402	11096	11950	11250	64	3510	500	8430	10	1	12757370	1517	86.16	2.35	12	0.23	138.00	5069.00	14740	20230627	-19.34	8550	20221102	39.06	14740	-19.34	20230627	10050	18.31	20230117	14740	-19.34	20230627	8550	39.06	20221102	3.84	N	104540	500	63 억	419311	N	N	13	N	N
20	20230727	140744	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11950	240	2	2.05	335861250	28063	22.97	11670	12200	11670	15220	8200	11710	11972.19	3.29	11994	-534	12496	12102	11796	11402	11096	11950	11250	64	3510	500	8430	10	1	12757370	1525	86.59	2.36	12	0.22	138.00	5069.00	14740	20230627	-18.93	8550	20221102	39.77	14740	-18.93	20230627	10050	18.91	20230117	14740	-18.93	20230627	8550	39.77	20221102	3.84	N	104540	500	63 억	419311	N	N	13	N	N
21	20230727	130744	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11900	190	2	1.62	250750320	20943	17.14	11670	12200	11670	15220	8200	11710	11978.58	3.29	11994	2350	12496	12102	11796	11402	11096	11950	11250	64	3510	500	8430	10	1	12757370	1518	86.23	2.35	12	0.16	138.00	5069.00	14740	20230627	-19.27	8550	20221102	39.18	14740	-19.27	20230627	10050	18.41	20230117	14740	-19.27	20230627	8550	39.18	20221102	3.84	N	104540	500	63 억	419311	N	N	13	N	N
22	20230727	120745	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11990	280	2	2.39	205034550	17118	14.01	11670	12200	11670	15220	8200	11710	11984.71	3.29	11994	3993	12496	12102	11796	11402	11096	11950	11250	64	3510	500	8430	10	1	12757370	1530	86.88	2.37	12	0.13	138.00	5069.00	14740	20230627	-18.66	8550	20221102	40.23	14740	-18.66	20230627	10050	19.30	20230117	14740	-18.66	20230627	8550	40.23	20221102	3.84	N	104540	500	63 억	419311	N	N	13	N	N
23	20230727	110749	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12010	300	2	2.56	157551700	13166	10.78	11670	12200	11670	15220	8200	11710	11975.34	3.29	11994	3376	12496	12102	11796	11402	11096	11950	11250	64	3510	500	8430	10	1	12757370	1532	87.03	2.37	12	0.10	138.00	5069.00	14740	20230627	-18.52	8550	20221102	40.47	14740	-18.52	20230627	10050	19.50	20230117	14740	-18.52	20230627	8550	40.47	20221102	3.84	N	104540	500	63 억	419311	N	N	13	N	N
24	20230727	100746	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12010	300	2	2.56	95436630	8020	6.56	11670	12050	11670	15220	8200	11710	11910.74	3.29	11994	139	12496	12102	11796	11402	11096	11950	11250	64	3510	500	8430	10	1	12757370	1532	87.03	2.37	12	0.06	138.00	5069.00	14740	20230627	-18.52	8550	20221102	40.47	14740	-18.52	20230627	10050	19.50	20230117	14740	-18.52	20230627	8550	40.47	20221102	3.84	N	104540	500	63 억	419311	N	N	13	N	N
25	20230727	090743	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11820	110	2	0.94	12196040	1039	0.85	11670	11860	11670	15220	8200	11710	11758.67	3.29	11994	329	12496	12102	11796	11402	11096	11950	11250	64	3510	500	8430	10	1	12757370	1508	85.65	2.33	12	0.01	138.00	5069.00	14740	20230627	-19.81	8550	20221102	38.25	14740	-19.81	20230627	10050	17.61	20230117	14740	-19.81	20230627	8550	38.25	20221102	3.84	N	104540	500	63 억	419311	N	N	13	N	N
26	20230726	160743	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11710	-410	5	-3.38	1422702570	121325	205.08	12080	12190	11490	15750	8490	12120	11726.35	3.19	0	12756	12826	12472	12266	11912	11706	12370	11810	64	3630	500	8720	10	1	12757370	1494	84.86	2.31	12	0.95	138.00	5069.00	14740	20230627	-20.56	8550	20221102	36.96	14740	-20.56	20230627	10050	16.52	20230117	14740	-20.56	20230627	8550	36.96	20221102	3.85	N	104540	500	63 억	407317	N	N	13	N	N
27	20230726	150747	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11700	-420	5	-3.47	1377466550	117454	198.54	12080	12190	11490	15750	8490	12120	11727.65	3.19	0	12085	12826	12472	12266	11912	11706	12370	11810	64	3630	500	8720	10	1	12757370	1493	84.78	2.31	12	0.92	138.00	5069.00	14740	20230627	-20.62	8550	20221102	36.84	14740	-20.62	20230627	10050	16.42	20230117	14740	-20.62	20230627	8550	36.84	20221102	3.85	N	104540	500	63 억	407317	N	N	9	N	N
28	20230726	140741	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11550	-570	5	-4.70	1299109860	110700	187.12	12080	12190	11490	15750	8490	12120	11735.35	3.19	0	10627	12826	12472	12266	11912	11706	12370	11810	64	3630	500	8720	10	1	12757370	1473	83.70	2.28	12	0.87	138.00	5069.00	14740	20230627	-21.64	8550	20221102	35.09	14740	-21.64	20230627	10050	14.93	20230117	14740	-21.64	20230627	8550	35.09	20221102	3.85	N	104540	500	63 억	407317	N	N	9	N	N
29	20230726	130740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11580	-540	5	-4.46	1164535310	99065	167.46	12080	12190	11500	15750	8490	12120	11755.20	3.19	0	9514	12826	12472	12266	11912	11706	12370	11810	64	3630	500	8720	10	1	12757370	1477	83.91	2.28	12	0.78	138.00	5069.00	14740	20230627	-21.44	8550	20221102	35.44	14740	-21.44	20230627	10050	15.22	20230117	14740	-21.44	20230627	8550	35.44	20221102	3.85	N	104540	500	63 억	407317	N	N	9	N	N
30	20230726	120743	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11690	-430	5	-3.55	931423630	78916	133.40	12080	12190	11520	15750	8490	12120	11802.65	3.19	0	10807	12826	12472	12266	11912	11706	12370	11810	64	3630	500	8720	10	1	12757370	1491	84.71	2.31	12	0.62	138.00	5069.00	14740	20230627	-20.69	8550	20221102	36.73	14740	-20.69	20230627	10050	16.32	20230117	14740	-20.69	20230627	8550	36.73	20221102	3.85	N	104540	500	63 억	407317	N	N	9	N	N
31	20230726	110737	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11650	-470	5	-3.88	825234820	69849	118.07	12080	12190	11520	15750	8490	12120	11814.48	3.19	0	13271	12826	12472	12266	11912	11706	12370	11810	64	3630	500	8720	10	1	12757370	1486	84.42	2.30	12	0.55	138.00	5069.00	14740	20230627	-20.96	8550	20221102	36.26	14740	-20.96	20230627	10050	15.92	20230117	14740	-20.96	20230627	8550	36.26	20221102	3.85	N	104540	500	63 억	407317	N	N	9	N	N
32	20230726	100744	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11700	-420	5	-3.47	482826240	40450	68.38	12080	12190	11640	15750	8490	12120	11936.29	3.19	0	6959	12826	12472	12266	11912	11706	12370	11810	64	3630	500	8720	10	1	12757370	1493	84.78	2.31	12	0.32	138.00	5069.00	14740	20230627	-20.62	8550	20221102	36.84	14740	-20.62	20230627	10050	16.42	20230117	14740	-20.62	20230627	8550	36.84	20221102	3.85	N	104540	500	63 억	407317	N	N	9	N	N
33	20230726	090738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12010	-110	5	-0.91	55010920	4576	7.74	12080	12190	11950	15750	8490	12120	12021.23	3.19	0	-1511	12826	12472	12266	11912	11706	12370	11810	64	3630	500	8720	10	1	12757370	1532	87.03	2.37	12	0.04	138.00	5069.00	14740	20230627	-18.52	8550	20221102	40.47	14740	-18.52	20230627	10050	19.50	20230117	14740	-18.52	20230627	8550	40.47	20221102	3.85	N	104540	500	63 억	407317	N	N	9	N	N
34	20230725	160736	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12120	-470	5	-3.73	721636270	58939	69.92	12600	12620	12060	16360	8820	12590	12243.83	3.25	0	-6583	13070	12830	12600	12360	12130	12715	12245	64	3770	500	9060	10	1	12757370	1546	87.83	2.39	12	0.46	138.00	5069.00	14740	20230627	-17.77	8550	20221102	41.75	14740	-17.77	20230627	10050	20.60	20230117	14740	-17.77	20230627	8550	41.75	20221102	3.84	N	104540	500	63 억	414046	N	N	9	N	N
35	20230725	150729	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12190	-400	5	-3.18	599125770	48849	57.95	12600	12620	12060	16360	8820	12590	12264.85	3.25	0	-6513	13070	12830	12600	12360	12130	12715	12245	64	3770	500	9060	10	1	12757370	1555	88.33	2.40	12	0.38	138.00	5069.00	14740	20230627	-17.30	8550	20221102	42.57	14740	-17.30	20230627	10050	21.29	20230117	14740	-17.30	20230627	8550	42.57	20221102	3.84	N	104540	500	63 억	414046	N	N	14	N	N
36	20230725	140728	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12090	-500	5	-3.97	540382670	44012	52.21	12600	12620	12060	16360	8820	12590	12278.08	3.25	0	-7320	13070	12830	12600	12360	12130	12715	12245	64	3770	500	9060	10	1	12757370	1542	87.61	2.39	12	0.34	138.00	5069.00	14740	20230627	-17.98	8550	20221102	41.40	14740	-17.98	20230627	10050	20.30	20230117	14740	-17.98	20230627	8550	41.40	20221102	3.84	N	104540	500	63 억	414046	N	N	14	N	N
37	20230725	130736	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12340	-250	5	-1.99	317035910	25613	30.38	12600	12620	12250	16360	8820	12590	12377.93	3.25	0	-9026	13070	12830	12600	12360	12130	12715	12245	64	3770	500	9060	10	1	12757370	1574	89.42	2.43	12	0.20	138.00	5069.00	14740	20230627	-16.28	8550	20221102	44.33	14740	-16.28	20230627	10050	22.79	20230117	14740	-16.28	20230627	8550	44.33	20221102	3.84	N	104540	500	63 억	414046	N	N	14	N	N
38	20230725	120735	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12380	-210	5	-1.67	237515250	19153	22.72	12600	12620	12310	16360	8820	12590	12400.94	3.25	0	-6137	13070	12830	12600	12360	12130	12715	12245	64	3770	500	9060	10	1	12757370	1579	89.71	2.44	12	0.15	138.00	5069.00	14740	20230627	-16.01	8550	20221102	44.80	14740	-16.01	20230627	10050	23.18	20230117	14740	-16.01	20230627	8550	44.80	20221102	3.84	N	104540	500	63 억	414046	N	N	14	N	N
39	20230725	110734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12350	-240	5	-1.91	186978120	15059	17.86	12600	12620	12320	16360	8820	12590	12416.37	3.25	0	-3482	13070	12830	12600	12360	12130	12715	12245	64	3770	500	9060	10	1	12757370	1576	89.49	2.44	12	0.12	138.00	5069.00	14740	20230627	-16.21	8550	20221102	44.44	14740	-16.21	20230627	10050	22.89	20230117	14740	-16.21	20230627	8550	44.44	20221102	3.84	N	104540	500	63 억	414046	N	N	14	N	N
40	20230725	100733	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12420	-170	5	-1.35	133948800	10779	12.79	12600	12620	12320	16360	8820	12590	12426.83	3.25	0	-2331	13070	12830	12600	12360	12130	12715	12245	64	3770	500	9060	10	1	12757370	1584	90.00	2.45	12	0.08	138.00	5069.00	14740	20230627	-15.74	8550	20221102	45.26	14740	-15.74	20230627	10050	23.58	20230117	14740	-15.74	20230627	8550	45.26	20221102	3.84	N	104540	500	63 억	414046	N	N	14	N	N
41	20230725	090732	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12370	-220	5	-1.75	24669580	1988	2.36	12600	12600	12320	16360	8820	12590	12409.25	3.25	0	-155	13070	12830	12600	12360	12130	12715	12245	64	3770	500	9060	10	1	12757370	1578	89.64	2.44	12	0.02	138.00	5069.00	14740	20230627	-16.08	8550	20221102	44.68	14740	-16.08	20230627	10050	23.08	20230117	14740	-16.08	20230627	8550	44.68	20221102	3.84	N	104540	500	63 억	414046	N	N	14	N	N
42	20230724	160735	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12590	-270	5	-2.10	1056572140	84250	98.90	12630	12840	12370	16710	9010	12860	12540.92	3.16	0	10411	13620	13240	13050	12670	12480	13145	12575	64	3850	500	9250	10	1	12757370	1606	91.23	2.48	12	0.66	138.00	5069.00	14740	20230627	-14.59	8550	20221102	47.25	14740	-14.59	20230627	10050	25.27	20230117	14740	-14.59	20230627	8550	47.25	20221102	3.78	N	104540	500	63 억	403679	N	N	14	N	N
43	20230724	150731	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12470	-390	5	-3.03	1019575140	81301	95.43	12630	12840	12370	16710	9010	12860	12540.75	3.16	0	11316	13620	13240	13050	12670	12480	13145	12575	64	3850	500	9250	10	1	12757370	1591	90.36	2.46	12	0.64	138.00	5069.00	14740	20230627	-15.40	8550	20221102	45.85	14740	-15.40	20230627	10050	24.08	20230117	14740	-15.40	20230627	8550	45.85	20221102	3.78	N	104540	500	63 억	403679	N	N	0	N	N
44	20230724	140729	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12460	-400	5	-3.11	937221370	74676	87.66	12630	12840	12370	16710	9010	12860	12550.50	3.16	0	9462	13620	13240	13050	12670	12480	13145	12575	64	3850	500	9250	10	1	12757370	1590	90.29	2.46	12	0.59	138.00	5069.00	14740	20230627	-15.47	8550	20221102	45.73	14740	-15.47	20230627	10050	23.98	20230117	14740	-15.47	20230627	8550	45.73	20221102	3.78	N	104540	500	63 억	403679	N	N	0	N	N
45	20230724	130730	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12460	-400	5	-3.11	843241210	67106	78.77	12630	12840	12410	16710	9010	12860	12565.81	3.16	0	12060	13620	13240	13050	12670	12480	13145	12575	64	3850	500	9250	10	1	12757370	1590	90.29	2.46	12	0.53	138.00	5069.00	14740	20230627	-15.47	8550	20221102	45.73	14740	-15.47	20230627	10050	23.98	20230117	14740	-15.47	20230627	8550	45.73	20221102	3.78	N	104540	500	63 억	403679	N	N	0	N	N
46	20230724	120731	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12500	-360	5	-2.80	746951070	59381	69.70	12630	12840	12440	16710	9010	12860	12578.96	3.16	0	10832	13620	13240	13050	12670	12480	13145	12575	64	3850	500	9250	10	1	12757370	1595	90.58	2.47	12	0.47	138.00	5069.00	14740	20230627	-15.20	8550	20221102	46.20	14740	-15.20	20230627	10050	24.38	20230117	14740	-15.20	20230627	8550	46.20	20221102	3.78	N	104540	500	63 억	403679	N	N	0	N	N
47	20230724	110734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12530	-330	5	-2.57	589351070	46747	54.87	12630	12840	12480	16710	9010	12860	12607.25	3.16	0	9892	13620	13240	13050	12670	12480	13145	12575	64	3850	500	9250	10	1	12757370	1598	90.80	2.47	12	0.37	138.00	5069.00	14740	20230627	-14.99	8550	20221102	46.55	14740	-14.99	20230627	10050	24.68	20230117	14740	-14.99	20230627	8550	46.55	20221102	3.78	N	104540	500	63 억	403679	N	N	0	N	N
48	20230724	100726	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12500	-360	5	-2.80	435532640	34508	40.51	12630	12840	12480	16710	9010	12860	12621.21	3.16	0	6523	13620	13240	13050	12670	12480	13145	12575	64	3850	500	9250	10	1	12757370	1595	90.58	2.47	12	0.27	138.00	5069.00	14740	20230627	-15.20	8550	20221102	46.20	14740	-15.20	20230627	10050	24.38	20230117	14740	-15.20	20230627	8550	46.20	20221102	3.78	N	104540	500	63 억	403679	N	N	0	N	N
49	20230724	090731	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12710	-150	5	-1.17	39113610	3076	3.61	12630	12840	12630	16710	9010	12860	12715.74	3.16	0	-546	13620	13240	13050	12670	12480	13145	12575	64	3850	500	9250	10	1	12757370	1621	92.10	2.51	12	0.02	138.00	5069.00	14740	20230627	-13.77	8550	20221102	48.65	14740	-13.77	20230627	10050	26.47	20230117	14740	-13.77	20230627	8550	48.65	20221102	3.78	N	104540	500	63 억	403679	N	N	0	N	N
50	20230721	160724	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12860	-240	5	-1.83	1116715740	84899	70.62	13190	13430	12860	17030	9170	13100	13153.54	3.21	0	-5840	13553	13326	13063	12836	12573	13440	12950	64	3930	500	9430	10	1	12757370	1641	93.19	2.54	12	0.67	138.00	5069.00	14740	20230627	-12.75	8550	20221102	50.41	14740	-12.75	20230627	10050	27.96	20230117	14740	-12.75	20230627	8550	50.41	20221102	3.73	N	104540	500	63 억	409489	N	N	70	N	N
51	20230721	150727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12900	-200	5	-1.53	1077945440	81891	68.12	13190	13430	12880	17030	9170	13100	13163.17	3.21	0	-6034	13553	13326	13063	12836	12573	13440	12950	64	3930	500	9430	10	1	12757370	1646	93.48	2.54	12	0.64	138.00	5069.00	14740	20230627	-12.48	8550	20221102	50.88	14740	-12.48	20230627	10050	28.36	20230117	14740	-12.48	20230627	8550	50.88	20221102	3.73	N	104540	500	63 억	409489	N	N	70	N	N
52	20230721	140724	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13050	-50	5	-0.38	959303570	72739	60.50	13190	13430	12960	17030	9170	13100	13188.30	3.21	0	-3501	13553	13326	13063	12836	12573	13440	12950	64	3930	500	9430	10	1	12757370	1665	94.57	2.57	12	0.57	138.00	5069.00	14740	20230627	-11.47	8550	20221102	52.63	14740	-11.47	20230627	10050	29.85	20230117	14740	-11.47	20230627	8550	52.63	20221102	3.73	N	104540	500	63 억	409489	N	N	70	N	N
53	20230721	130727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13090	-10	5	-0.08	797128900	60291	50.15	13190	13430	12960	17030	9170	13100	13221.36	3.21	0	1353	13553	13326	13063	12836	12573	13440	12950	64	3930	500	9430	10	1	12757370	1670	94.86	2.58	12	0.47	138.00	5069.00	14740	20230627	-11.19	8550	20221102	53.10	14740	-11.19	20230627	10050	30.25	20230117	14740	-11.19	20230627	8550	53.10	20221102	3.73	N	104540	500	63 억	409489	N	N	70	N	N
54	20230721	120735	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13130	30	2	0.23	729921720	55166	45.89	13190	13430	12960	17030	9170	13100	13231.37	3.21	0	2102	13553	13326	13063	12836	12573	13440	12950	64	3930	500	9430	10	1	12757370	1675	95.14	2.59	12	0.43	138.00	5069.00	14740	20230627	-10.92	8550	20221102	53.57	14740	-10.92	20230627	10050	30.65	20230117	14740	-10.92	20230627	8550	53.57	20221102	3.73	N	104540	500	63 억	409489	N	N	70	N	N
55	20230721	110730	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13210	110	2	0.84	648984030	49005	40.76	13190	13430	12960	17030	9170	13100	13243.22	3.21	0	3491	13553	13326	13063	12836	12573	13440	12950	64	3930	500	9430	10	1	12757370	1685	95.72	2.61	12	0.38	138.00	5069.00	14740	20230627	-10.38	8550	20221102	54.50	14740	-10.38	20230627	10050	31.44	20230117	14740	-10.38	20230627	8550	54.50	20221102	3.73	N	104540	500	63 억	409489	N	N	70	N	N
56	20230721	100730	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13190	90	2	0.69	493748630	37304	31.03	13190	13430	12960	17030	9170	13100	13235.81	3.21	0	372	13553	13326	13063	12836	12573	13440	12950	64	3930	500	9430	10	1	12757370	1683	95.58	2.60	12	0.29	138.00	5069.00	14740	20230627	-10.52	8550	20221102	54.27	14740	-10.52	20230627	10050	31.24	20230117	14740	-10.52	20230627	8550	54.27	20221102	3.73	N	104540	500	63 억	409489	N	N	70	N	N
57	20230721	090729	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13080	-20	5	-0.15	70709360	5368	4.47	13190	13310	13080	17030	9170	13100	13172.38	3.21	0	-935	13553	13326	13063	12836	12573	13440	12950	64	3930	500	9430	10	1	12757370	1669	94.78	2.58	12	0.04	138.00	5069.00	14740	20230627	-11.26	8550	20221102	52.98	14740	-11.26	20230627	10050	30.15	20230117	14740	-11.26	20230627	8550	52.98	20221102	3.73	N	104540	500	63 억	409489	N	N	70	N	N
58	20230720	160722	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13100	250	2	1.95	1571000870	120131	90.73	13000	13290	12800	16700	9000	12850	13077.35	3.07	0	17734	13770	13310	12840	12380	11910	13075	12145	64	3850	500	9250	10	1	12757370	1671	94.93	2.58	12	0.94	138.00	5069.00	14740	20230627	-11.13	8550	20221102	53.22	14740	-11.13	20230627	10050	30.35	20230117	14740	-11.13	20230627	8550	53.22	20221102	3.64	N	104540	500	63 억	391084	N	N	70	N	N
59	20230720	150723	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13020	170	2	1.32	1533076480	117227	88.54	13000	13290	12800	16700	9000	12850	13077.84	3.07	0	17240	13770	13310	12840	12380	11910	13075	12145	64	3850	500	9250	10	1	12757370	1661	94.35	2.57	12	0.92	138.00	5069.00	14740	20230627	-11.67	8550	20221102	52.28	14740	-11.67	20230627	10050	29.55	20230117	14740	-11.67	20230627	8550	52.28	20221102	3.64	N	104540	500	63 억	391084	N	N	0	N	N
60	20230720	140721	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13210	360	2	2.80	1242439930	95013	71.76	13000	13270	12800	16700	9000	12850	13076.53	3.07	0	19135	13770	13310	12840	12380	11910	13075	12145	64	3850	500	9250	10	1	12757370	1685	95.72	2.61	12	0.74	138.00	5069.00	14740	20230627	-10.38	8550	20221102	54.50	14740	-10.38	20230627	10050	31.44	20230117	14740	-10.38	20230627	8550	54.50	20221102	3.64	N	104540	500	63 억	391084	N	N	0	N	N
61	20230720	130721	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13160	310	2	2.41	878852360	67454	50.94	13000	13270	12800	16700	9000	12850	13028.91	3.07	0	16077	13770	13310	12840	12380	11910	13075	12145	64	3850	500	9250	10	1	12757370	1679	95.36	2.60	12	0.53	138.00	5069.00	14740	20230627	-10.72	8550	20221102	53.92	14740	-10.72	20230627	10050	30.95	20230117	14740	-10.72	20230627	8550	53.92	20221102	3.64	N	104540	500	63 억	391084	N	N	0	N	N
62	20230720	120727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13070	220	2	1.71	693420730	53357	40.30	13000	13190	12800	16700	9000	12850	12995.87	3.07	0	14095	13770	13310	12840	12380	11910	13075	12145	64	3850	500	9250	10	1	12757370	1667	94.71	2.58	12	0.42	138.00	5069.00	14740	20230627	-11.33	8550	20221102	52.87	14740	-11.33	20230627	10050	30.05	20230117	14740	-11.33	20230627	8550	52.87	20221102	3.64	N	104540	500	63 억	391084	N	N	0	N	N
63	20230720	110725	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12920	70	2	0.54	463555120	35790	27.03	13000	13120	12800	16700	9000	12850	12952.08	3.07	0	3958	13770	13310	12840	12380	11910	13075	12145	64	3850	500	9250	10	1	12757370	1648	93.62	2.55	12	0.28	138.00	5069.00	14740	20230627	-12.35	8550	20221102	51.11	14740	-12.35	20230627	10050	28.56	20230117	14740	-12.35	20230627	8550	51.11	20221102	3.64	N	104540	500	63 억	391084	N	N	0	N	N
64	20230720	100718	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13050	200	2	1.56	299177390	23019	17.39	13000	13120	12850	16700	9000	12850	12996.98	3.07	0	5260	13770	13310	12840	12380	11910	13075	12145	64	3850	500	9250	10	1	12757370	1665	94.57	2.57	12	0.18	138.00	5069.00	14740	20230627	-11.47	8550	20221102	52.63	14740	-11.47	20230627	10050	29.85	20230117	14740	-11.47	20230627	8550	52.63	20221102	3.64	N	104540	500	63 억	391084	N	N	0	N	N
65	20230720	090718	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13020	170	2	1.32	136236310	10434	7.88	13000	13120	13000	16700	9000	12850	13056.96	3.07	0	3686	13770	13310	12840	12380	11910	13075	12145	64	3850	500	9250	10	1	12757370	1661	94.35	2.57	12	0.08	138.00	5069.00	14740	20230627	-11.67	8550	20221102	52.28	14740	-11.67	20230627	10050	29.55	20230117	14740	-11.67	20230627	8550	52.28	20221102	3.64	N	104540	500	63 억	391084	N	N	0	N	N
66	20230719	160732	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12850	200	2	1.58	1694104510	132243	42.59	13000	13300	12370	16440	8860	12650	12810.76	3.15	0	-11160	14743	13696	12873	11826	11003	14220	12350	64	3790	500	9100	10	1	12757370	1639	93.12	2.54	12	1.04	138.00	5069.00	14740	20230627	-12.82	8550	20221102	50.29	14740	-12.82	20230627	10050	27.86	20230117	14740	-12.82	20230627	8550	50.29	20221102	3.65	N	104540	500	63 억	401474	N	N	0	N	N
67	20230719	150732	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12830	180	2	1.42	1590233530	124154	39.98	13000	13300	12370	16440	8860	12650	12808.79	3.15	0	-10709	14743	13696	12873	11826	11003	14220	12350	64	3790	500	9100	10	1	12757370	1637	92.97	2.53	12	0.97	138.00	5069.00	14740	20230627	-12.96	8550	20221102	50.06	14740	-12.96	20230627	10050	27.66	20230117	14740	-12.96	20230627	8550	50.06	20221102	3.65	N	104540	500	63 억	401474	N	N	0	N	N
68	20230719	140733	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12810	160	2	1.26	1541698640	120369	38.76	13000	13300	12370	16440	8860	12650	12808.34	3.15	0	-9696	14743	13696	12873	11826	11003	14220	12350	64	3790	500	9100	10	1	12757370	1634	92.83	2.53	12	0.94	138.00	5069.00	14740	20230627	-13.09	8550	20221102	49.82	14740	-13.09	20230627	10050	27.46	20230117	14740	-13.09	20230627	8550	49.82	20221102	3.65	N	104540	500	63 억	401474	N	N	0	N	N
69	20230719	130725	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12800	150	2	1.19	1466945230	114539	36.89	13000	13300	12370	16440	8860	12650	12807.64	3.15	0	-9734	14743	13696	12873	11826	11003	14220	12350	64	3790	500	9100	10	1	12757370	1633	92.75	2.53	12	0.90	138.00	5069.00	14740	20230627	-13.16	8550	20221102	49.71	14740	-13.16	20230627	10050	27.36	20230117	14740	-13.16	20230627	8550	49.71	20221102	3.65	N	104540	500	63 억	401474	N	N	0	N	N
70	20230719	120734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12750	100	2	0.79	1337354060	104452	33.64	13000	13300	12370	16440	8860	12650	12803.80	3.15	0	-9192	14743	13696	12873	11826	11003	14220	12350	64	3790	500	9100	10	1	12757370	1627	92.39	2.52	12	0.82	138.00	5069.00	14740	20230627	-13.50	8550	20221102	49.12	14740	-13.50	20230627	10050	26.87	20230117	14740	-13.50	20230627	8550	49.12	20221102	3.65	N	104540	500	63 억	401474	N	N	0	N	N
71	20230719	110733	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12590	-60	5	-0.47	515506070	41083	13.23	13000	13000	12370	16440	8860	12650	12547.46	3.15	0	-498	14743	13696	12873	11826	11003	14220	12350	64	3790	500	9100	10	1	12757370	1606	91.23	2.48	12	0.32	138.00	5069.00	14740	20230627	-14.59	8550	20221102	47.25	14740	-14.59	20230627	10050	25.27	20230117	14740	-14.59	20230627	8550	47.25	20221102	3.65	N	104540	500	63 억	401474	N	N	0	N	N
72	20230719	100727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12460	-190	5	-1.50	417978930	33317	10.73	13000	13000	12370	16440	8860	12650	12544.94	3.15	0	-2665	14743	13696	12873	11826	11003	14220	12350	64	3790	500	9100	10	1	12757370	1590	90.29	2.46	12	0.26	138.00	5069.00	14740	20230627	-15.47	8550	20221102	45.73	14740	-15.47	20230627	10050	23.98	20230117	14740	-15.47	20230627	8550	45.73	20221102	3.65	N	104540	500	63 억	401474	N	N	0	N	N
73	20230719	090727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12540	-110	5	-0.87	121694970	9502	3.06	13000	13000	12520	16440	8860	12650	12810.39	3.15	0	-5639	14743	13696	12873	11826	11003	14220	12350	64	3790	500	9100	10	1	12757370	1600	90.87	2.47	12	0.07	138.00	5069.00	14740	20230627	-14.93	8550	20221102	46.67	14740	-14.93	20230627	10050	24.78	20230117	14740	-14.93	20230627	8550	46.67	20221102	3.65	N	104540	500	63 억	401474	N	N	0	N	N
74	20230718	160726	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12650	450	2	3.69	3965881880	310042	798.40	12160	13920	12050	15860	8540	12200	12791.59	3.37	0	-27291	12580	12390	12240	12050	11900	12315	11975	64	3660	500	8780	10	1	12722969	1609	91.67	2.50	12	2.44	138.00	5069.00	14740	20230627	-14.18	8550	20221102	47.95	14740	-14.18	20230627	10050	25.87	20230117	14740	-14.18	20230627	8550	47.95	20221102	3.61	N	104540	500	63 억	428794	N	N	0	N	N
75	20230718	150725	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12560	360	2	2.95	3902526520	305021	785.47	12160	13920	12050	15860	8540	12200	12794.29	3.37	0	-28243	12580	12390	12240	12050	11900	12315	11975	64	3660	500	8780	10	1	12722969	1598	91.01	2.48	12	2.40	138.00	5069.00	14740	20230627	-14.79	8550	20221102	46.90	14740	-14.79	20230627	10050	24.98	20230117	14740	-14.79	20230627	8550	46.90	20221102	3.61	N	104540	500	63 억	428794	N	N	0	N	N
76	20230718	140722	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12790	590	2	4.84	3748679550	292843	754.11	12160	13920	12050	15860	8540	12200	12800.99	3.37	0	-29339	12580	12390	12240	12050	11900	12315	11975	64	3660	500	8780	10	1	12722969	1627	92.68	2.52	12	2.30	138.00	5069.00	14740	20230627	-13.23	8550	20221102	49.59	14740	-13.23	20230627	10050	27.26	20230117	14740	-13.23	20230627	8550	49.59	20221102	3.61	N	104540	500	63 억	428794	N	N	0	N	N
77	20230718	130723	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12630	430	2	3.52	3608213770	281714	725.45	12160	13920	12050	15860	8540	12200	12808.07	3.37	0	-28983	12580	12390	12240	12050	11900	12315	11975	64	3660	500	8780	10	1	12722969	1607	91.52	2.49	12	2.21	138.00	5069.00	14740	20230627	-14.31	8550	20221102	47.72	14740	-14.31	20230627	10050	25.67	20230117	14740	-14.31	20230627	8550	47.72	20221102	3.61	N	104540	500	63 억	428794	N	N	0	N	N
78	20230718	120729	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12490	290	2	2.38	3494856040	272686	702.20	12160	13920	12050	15860	8540	12200	12816.41	3.37	0	-26757	12580	12390	12240	12050	11900	12315	11975	64	3660	500	8780	10	1	12722969	1589	90.51	2.46	12	2.14	138.00	5069.00	14740	20230627	-15.26	8550	20221102	46.08	14740	-15.26	20230627	10050	24.28	20230117	14740	-15.26	20230627	8550	46.08	20221102	3.61	N	104540	500	63 억	428794	N	N	0	N	N
79	20230718	110729	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12730	530	2	4.34	3258387610	253822	653.62	12160	13920	12050	15860	8540	12200	12837.29	3.37	0	-23841	12580	12390	12240	12050	11900	12315	11975	64	3660	500	8780	10	1	12722969	1620	92.25	2.51	12	1.99	138.00	5069.00	14740	20230627	-13.64	8550	20221102	48.89	14740	-13.64	20230627	10050	26.67	20230117	14740	-13.64	20230627	8550	48.89	20221102	3.61	N	104540	500	63 억	428794	N	N	0	N	N
80	20230718	100722	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12460	260	2	2.13	2420086670	187731	483.43	12160	13920	12050	15860	8540	12200	12891.25	3.37	0	-29342	12580	12390	12240	12050	11900	12315	11975	64	3660	500	8780	10	1	12722969	1585	90.29	2.46	12	1.48	138.00	5069.00	14740	20230627	-15.47	8550	20221102	45.73	14740	-15.47	20230627	10050	23.98	20230117	14740	-15.47	20230627	8550	45.73	20221102	3.61	N	104540	500	63 억	428794	N	N	0	N	N
81	20230718	090721	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12170	-30	5	-0.25	6313590	519	1.34	12160	12190	12150	15860	8540	12200	12164.91	3.37	0	-157	12580	12390	12240	12050	11900	12315	11975	64	3660	500	8780	10	1	12722969	1548	88.19	2.40	12	0.00	138.00	5069.00	14740	20230627	-17.44	8550	20221102	42.34	14740	-17.44	20230627	10050	21.09	20230117	14740	-17.44	20230627	8550	42.34	20221102	3.61	N	104540	500	63 억	428794	N	N	0	N	N
82	20230717	160723	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12200	-320	5	-2.56	457134870	37326	156.67	12410	12430	12090	16270	8770	12520	12247.42	3.36	0	943	12700	12610	12500	12410	12300	12555	12355	64	3750	500	9010	10	1	12722969	1552	88.41	2.41	12	0.29	138.00	5069.00	14740	20230627	-17.23	8550	20221102	42.69	14740	-17.23	20230627	10050	21.39	20230117	14740	-17.23	20230627	8550	42.69	20221102	3.58	N	104540	500	63 억	427755	N	N	0	N	N
83	20230717	150719	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12150	-370	5	-2.96	443495910	36208	151.97	12410	12430	12090	16270	8770	12520	12248.56	3.36	0	940	12700	12610	12500	12410	12300	12555	12355	64	3750	500	9010	10	1	12722969	1546	88.04	2.40	12	0.28	138.00	5069.00	14740	20230627	-17.57	8550	20221102	42.11	14740	-17.57	20230627	10050	20.90	20230117	14740	-17.57	20230627	8550	42.11	20221102	3.58	N	104540	500	63 억	427755	N	N	0	N	N
84	20230717	140722	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12150	-370	5	-2.96	392869510	32040	134.48	12410	12430	12130	16270	8770	12520	12261.84	3.36	0	1403	12700	12610	12500	12410	12300	12555	12355	64	3750	500	9010	10	1	12722969	1546	88.04	2.40	12	0.25	138.00	5069.00	14740	20230627	-17.57	8550	20221102	42.11	14740	-17.57	20230627	10050	20.90	20230117	14740	-17.57	20230627	8550	42.11	20221102	3.58	N	104540	500	63 억	427755	N	N	0	N	N
85	20230717	130716	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12220	-300	5	-2.40	334544630	27254	114.39	12410	12430	12220	16270	8770	12520	12275.07	3.36	0	1835	12700	12610	12500	12410	12300	12555	12355	64	3750	500	9010	10	1	12722969	1555	88.55	2.41	12	0.21	138.00	5069.00	14740	20230627	-17.10	8550	20221102	42.92	14740	-17.10	20230627	10050	21.59	20230117	14740	-17.10	20230627	8550	42.92	20221102	3.58	N	104540	500	63 억	427755	N	N	0	N	N
86	20230717	120724	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12330	-190	5	-1.52	215675700	17541	73.62	12410	12430	12250	16270	8770	12520	12295.52	3.36	0	403	12700	12610	12500	12410	12300	12555	12355	64	3750	500	9010	10	1	12722969	1569	89.35	2.43	12	0.14	138.00	5069.00	14740	20230627	-16.35	8550	20221102	44.21	14740	-16.35	20230627	10050	22.69	20230117	14740	-16.35	20230627	8550	44.21	20221102	3.58	N	104540	500	63 억	427755	N	N	0	N	N
87	20230717	110715	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12300	-220	5	-1.76	186712360	15183	63.73	12410	12430	12250	16270	8770	12520	12297.46	3.36	0	123	12700	12610	12500	12410	12300	12555	12355	64	3750	500	9010	10	1	12722969	1565	89.13	2.43	12	0.12	138.00	5069.00	14740	20230627	-16.55	8550	20221102	43.86	14740	-16.55	20230627	10050	22.39	20230117	14740	-16.55	20230627	8550	43.86	20221102	3.58	N	104540	500	63 억	427755	N	N	0	N	N
88	20230717	100716	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12280	-240	5	-1.92	131896610	10719	44.99	12410	12430	12250	16270	8770	12520	12304.94	3.36	0	916	12700	12610	12500	12410	12300	12555	12355	64	3750	500	9010	10	1	12722969	1562	88.99	2.42	12	0.08	138.00	5069.00	14740	20230627	-16.69	8550	20221102	43.63	14740	-16.69	20230627	10050	22.19	20230117	14740	-16.69	20230627	8550	43.63	20221102	3.58	N	104540	500	63 억	427755	N	N	0	N	N
89	20230717	090716	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12390	-130	5	-1.04	7104830	574	2.41	12410	12410	12340	16270	8770	12520	12377.75	3.36	0	-252	12700	12610	12500	12410	12300	12555	12355	64	3750	500	9010	10	1	12722969	1576	89.78	2.44	12	0.00	138.00	5069.00	14740	20230627	-15.94	8550	20221102	44.91	14740	-15.94	20230627	10050	23.28	20230117	14740	-15.94	20230627	8550	44.91	20221102	3.58	N	104540	500	63 억	427755	N	N	0	N	N
90	20230714	160715	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12520	-60	5	-0.48	295191990	23735	102.73	12590	12590	12390	16350	8810	12580	12436.99	3.43	0	-9059	12760	12670	12560	12470	12360	12615	12415	64	3770	500	9050	10	1	12722969	1593	90.72	2.47	12	0.19	138.00	5069.00	14740	20230627	-15.06	8550	20221102	46.43	14740	-15.06	20230627	10050	24.58	20230117	14740	-15.06	20230627	8550	46.43	20221102	3.59	N	104540	500	63 억	436790	N	N	3	N	N
91	20230714	150719	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12420	-160	5	-1.27	284889660	22909	99.16	12590	12590	12390	16350	8810	12580	12435.71	3.43	0	-8922	12760	12670	12560	12470	12360	12615	12415	64	3770	500	9050	10	1	12722969	1580	90.00	2.45	12	0.18	138.00	5069.00	14740	20230627	-15.74	8550	20221102	45.26	14740	-15.74	20230627	10050	23.58	20230117	14740	-15.74	20230627	8550	45.26	20221102	3.59	N	104540	500	63 억	436790	N	N	3	N	N
92	20230714	140723	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12430	-150	5	-1.19	268659870	21601	93.49	12590	12590	12390	16350	8810	12580	12437.38	3.43	0	-8731	12760	12670	12560	12470	12360	12615	12415	64	3770	500	9050	10	1	12722969	1581	90.07	2.45	12	0.17	138.00	5069.00	14740	20230627	-15.67	8550	20221102	45.38	14740	-15.67	20230627	10050	23.68	20230117	14740	-15.67	20230627	8550	45.38	20221102	3.59	N	104540	500	63 억	436790	N	N	3	N	N
93	20230714	130712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12410	-170	5	-1.35	231653140	18617	80.58	12590	12590	12390	16350	8810	12580	12443.10	3.43	0	-7060	12760	12670	12560	12470	12360	12615	12415	64	3770	500	9050	10	1	12722969	1579	89.93	2.45	12	0.15	138.00	5069.00	14740	20230627	-15.81	8550	20221102	45.15	14740	-15.81	20230627	10050	23.48	20230117	14740	-15.81	20230627	8550	45.15	20221102	3.59	N	104540	500	63 억	436790	N	N	3	N	N
94	20230714	120714	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12440	-140	5	-1.11	221821960	17825	77.15	12590	12590	12390	16350	8810	12580	12444.43	3.43	0	-6684	12760	12670	12560	12470	12360	12615	12415	64	3770	500	9050	10	1	12722969	1583	90.14	2.45	12	0.14	138.00	5069.00	14740	20230627	-15.60	8550	20221102	45.50	14740	-15.60	20230627	10050	23.78	20230117	14740	-15.60	20230627	8550	45.50	20221102	3.59	N	104540	500	63 억	436790	N	N	3	N	N
95	20230714	110720	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12450	-130	5	-1.03	205113020	16481	71.33	12590	12590	12390	16350	8810	12580	12445.42	3.43	0	-6197	12760	12670	12560	12470	12360	12615	12415	64	3770	500	9050	10	1	12722969	1584	90.22	2.46	12	0.13	138.00	5069.00	14740	20230627	-15.54	8550	20221102	45.61	14740	-15.54	20230627	10050	23.88	20230117	14740	-15.54	20230627	8550	45.61	20221102	3.59	N	104540	500	63 억	436790	N	N	3	N	N
96	20230714	100722	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12460	-120	5	-0.95	108144130	8679	37.56	12590	12590	12430	16350	8810	12580	12460.44	3.43	0	-3812	12760	12670	12560	12470	12360	12615	12415	64	3770	500	9050	10	1	12722969	1585	90.29	2.46	12	0.07	138.00	5069.00	14740	20230627	-15.47	8550	20221102	45.73	14740	-15.47	20230627	10050	23.98	20230117	14740	-15.47	20230627	8550	45.73	20221102	3.59	N	104540	500	63 억	436790	N	N	3	N	N
97	20230714	090718	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12580	0	3	0.00	10153320	812	3.51	12590	12590	12430	16350	8810	12580	12504.09	3.43	0	-316	12760	12670	12560	12470	12360	12615	12415	64	3770	500	9050	10	1	12722969	1601	91.16	2.48	12	0.01	138.00	5069.00	14740	20230627	-14.65	8550	20221102	47.13	14740	-14.65	20230627	10050	25.17	20230117	14740	-14.65	20230627	8550	47.13	20221102	3.59	N	104540	500	63 억	436790	N	N	3	N	N
98	20230713	160715	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12580	70	2	0.56	289161720	23081	68.79	12610	12650	12450	16260	8760	12510	12528.08	3.47	0	-4954	12870	12690	12460	12280	12050	12780	12370	64	3750	500	9000	10	1	12722969	1601	91.16	2.48	12	0.18	138.00	5069.00	14740	20230627	-14.65	8550	20221102	47.13	14740	-14.65	20230627	10050	25.17	20230117	14740	-14.65	20230627	8550	47.13	20221102	3.59	N	104540	500	63 억	441744	N	N	3	N	N
99	20230713	150711	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12560	50	2	0.40	276247380	22053	65.72	12610	12650	12450	16260	8760	12510	12526.52	3.47	0	-4407	12870	12690	12460	12280	12050	12780	12370	64	3750	500	9000	10	1	12722969	1598	91.01	2.48	12	0.17	138.00	5069.00	14740	20230627	-14.79	8550	20221102	46.90	14740	-14.79	20230627	10050	24.98	20230117	14740	-14.79	20230627	8550	46.90	20221102	3.59	N	104540	500	63 억	441744	N	N	38	N	N
100	20230713	140709	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12530	20	2	0.16	230089170	18367	54.74	12610	12650	12450	16260	8760	12510	12527.31	3.47	0	-1466	12870	12690	12460	12280	12050	12780	12370	64	3750	500	9000	10	1	12722969	1594	90.80	2.47	12	0.14	138.00	5069.00	14740	20230627	-14.99	8550	20221102	46.55	14740	-14.99	20230627	10050	24.68	20230117	14740	-14.99	20230627	8550	46.55	20221102	3.59	N	104540	500	63 억	441744	N	N	38	N	N
101	20230713	130713	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12490	-20	5	-0.16	215441940	17196	51.25	12610	12650	12450	16260	8760	12510	12528.61	3.47	0	-869	12870	12690	12460	12280	12050	12780	12370	64	3750	500	9000	10	1	12722969	1589	90.51	2.46	12	0.14	138.00	5069.00	14740	20230627	-15.26	8550	20221102	46.08	14740	-15.26	20230627	10050	24.28	20230117	14740	-15.26	20230627	8550	46.08	20221102	3.59	N	104540	500	63 억	441744	N	N	38	N	N
102	20230713	120708	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12600	90	2	0.72	153196840	12221	36.42	12610	12650	12450	16260	8760	12510	12535.54	3.47	0	-304	12870	12690	12460	12280	12050	12780	12370	64	3750	500	9000	10	1	12722969	1603	91.30	2.49	12	0.10	138.00	5069.00	14740	20230627	-14.52	8550	20221102	47.37	14740	-14.52	20230627	10050	25.37	20230117	14740	-14.52	20230627	8550	47.37	20221102	3.59	N	104540	500	63 억	441744	N	N	38	N	N
103	20230713	110713	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12530	20	2	0.16	122634240	9785	29.16	12610	12650	12450	16260	8760	12510	12532.88	3.47	0	-544	12870	12690	12460	12280	12050	12780	12370	64	3750	500	9000	10	1	12722969	1594	90.80	2.47	12	0.08	138.00	5069.00	14740	20230627	-14.99	8550	20221102	46.55	14740	-14.99	20230627	10050	24.68	20230117	14740	-14.99	20230627	8550	46.55	20221102	3.59	N	104540	500	63 억	441744	N	N	38	N	N
104	20230713	100709	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12560	50	2	0.40	64200650	5110	15.23	12610	12650	12450	16260	8760	12510	12563.74	3.47	0	-966	12870	12690	12460	12280	12050	12780	12370	64	3750	500	9000	10	1	12722969	1598	91.01	2.48	12	0.04	138.00	5069.00	14740	20230627	-14.79	8550	20221102	46.90	14740	-14.79	20230627	10050	24.98	20230117	14740	-14.79	20230627	8550	46.90	20221102	3.59	N	104540	500	63 억	441744	N	N	38	N	N
105	20230713	090651	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12540	30	2	0.24	5126180	408	1.22	12610	12650	12540	16260	8760	12510	12564.30	3.47	0	67	12870	12690	12460	12280	12050	12780	12370	64	3750	500	9000	10	1	12722969	1595	90.87	2.47	12	0.00	138.00	5069.00	14740	20230627	-14.93	8550	20221102	46.67	14740	-14.93	20230627	10050	24.78	20230117	14740	-14.93	20230627	8550	46.67	20221102	3.59	N	104540	500	63 억	441744	N	N	38	N	N
106	20230712	160707	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12510	280	2	2.29	416601450	33370	109.05	12230	12640	12230	15890	8570	12230	12484.26	3.46	0	1142	12616	12422	12266	12072	11916	12345	11995	64	3660	500	8800	10	1	12722969	1592	90.65	2.47	12	0.26	138.00	5069.00	14740	20230627	-15.13	8550	20221102	46.32	14740	-15.13	20230627	10050	24.48	20230117	14740	-15.13	20230627	8550	46.32	20221102	3.60	N	104540	500	63 억	440450	N	N	38	N	N
107	20230712	150703	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12500	270	2	2.21	400615380	32092	104.87	12230	12640	12230	15890	8570	12230	12483.34	3.46	0	1016	12616	12422	12266	12072	11916	12345	11995	64	3660	500	8800	10	1	12722969	1590	90.58	2.47	12	0.25	138.00	5069.00	14740	20230627	-15.20	8550	20221102	46.20	14740	-15.20	20230627	10050	24.38	20230117	14740	-15.20	20230627	8550	46.20	20221102	3.60	N	104540	500	63 억	440450	N	N	7	N	N
108	20230712	140700	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12530	300	2	2.45	317983270	25475	83.25	12230	12640	12230	15890	8570	12230	12482.17	3.46	0	1218	12616	12422	12266	12072	11916	12345	11995	64	3660	500	8800	10	1	12722969	1594	90.80	2.47	12	0.20	138.00	5069.00	14740	20230627	-14.99	8550	20221102	46.55	14740	-14.99	20230627	10050	24.68	20230117	14740	-14.99	20230627	8550	46.55	20221102	3.60	N	104540	500	63 억	440450	N	N	7	N	N
109	20230712	130703	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12520	290	2	2.37	286747200	22986	75.12	12230	12640	12230	15890	8570	12230	12474.86	3.46	0	1186	12616	12422	12266	12072	11916	12345	11995	64	3660	500	8800	10	1	12722969	1593	90.72	2.47	12	0.18	138.00	5069.00	14740	20230627	-15.06	8550	20221102	46.43	14740	-15.06	20230627	10050	24.58	20230117	14740	-15.06	20230627	8550	46.43	20221102	3.60	N	104540	500	63 억	440450	N	N	7	N	N
110	20230712	120705	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12590	360	2	2.94	270402550	21685	70.86	12230	12640	12230	15890	8570	12230	12469.57	3.46	0	1303	12616	12422	12266	12072	11916	12345	11995	64	3660	500	8800	10	1	12722969	1602	91.23	2.48	12	0.17	138.00	5069.00	14740	20230627	-14.59	8550	20221102	47.25	14740	-14.59	20230627	10050	25.27	20230117	14740	-14.59	20230627	8550	47.25	20221102	3.60	N	104540	500	63 억	440450	N	N	7	N	N
111	20230712	110704	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12520	290	2	2.37	229821740	18459	60.32	12230	12560	12230	15890	8570	12230	12450.39	3.46	0	1546	12616	12422	12266	12072	11916	12345	11995	64	3660	500	8800	10	1	12722969	1593	90.72	2.47	12	0.15	138.00	5069.00	14740	20230627	-15.06	8550	20221102	46.43	14740	-15.06	20230627	10050	24.58	20230117	14740	-15.06	20230627	8550	46.43	20221102	3.60	N	104540	500	63 억	440450	N	N	7	N	N
112	20230712	100705	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12400	170	2	1.39	169727520	13643	44.58	12230	12560	12230	15890	8570	12230	12440.63	3.46	0	-254	12616	12422	12266	12072	11916	12345	11995	64	3660	500	8800	10	1	12722969	1578	89.86	2.45	12	0.11	138.00	5069.00	14740	20230627	-15.88	8550	20221102	45.03	14740	-15.88	20230627	10050	23.38	20230117	14740	-15.88	20230627	8550	45.03	20221102	3.60	N	104540	500	63 억	440450	N	N	7	N	N
113	20230712	090706	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12300	70	2	0.57	9776570	797	2.60	12230	12370	12230	15890	8570	12230	12266.71	3.46	0	-219	12616	12422	12266	12072	11916	12345	11995	64	3660	500	8800	10	1	12722969	1565	89.13	2.43	12	0.01	138.00	5069.00	14740	20230627	-16.55	8550	20221102	43.86	14740	-16.55	20230627	10050	22.39	20230117	14740	-16.55	20230627	8550	43.86	20221102	3.60	N	104540	500	63 억	440450	N	N	7	N	N
114	20230711	160656	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12230	-110	5	-0.89	374700810	30582	105.30	12440	12460	12110	16040	8640	12340	12252.40	3.54	0	-9771	12793	12566	12283	12056	11773	12680	12170	64	3700	500	8880	10	1	12722969	1556	88.62	2.41	12	0.24	138.00	5069.00	14740	20230627	-17.03	8550	20221102	43.04	14740	-17.03	20230627	10050	21.69	20230117	14740	-17.03	20230627	8550	43.04	20221102	3.61	N	104540	500	63 억	450220	N	N	7	N	N
115	20230711	150654	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12220	-120	5	-0.97	348380120	28423	97.87	12440	12460	12110	16040	8640	12340	12256.98	3.54	0	-9689	12793	12566	12283	12056	11773	12680	12170	64	3700	500	8880	10	1	12722969	1555	88.55	2.41	12	0.22	138.00	5069.00	14740	20230627	-17.10	8550	20221102	42.92	14740	-17.10	20230627	10050	21.59	20230117	14740	-17.10	20230627	8550	42.92	20221102	3.61	N	104540	500	63 억	450220	N	N	29	N	N
116	20230711	140650	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12140	-200	5	-1.62	276828640	22558	77.67	12440	12460	12110	16040	8640	12340	12271.86	3.54	0	-7449	12793	12566	12283	12056	11773	12680	12170	64	3700	500	8880	10	1	12722969	1545	87.97	2.39	12	0.18	138.00	5069.00	14740	20230627	-17.64	8550	20221102	41.99	14740	-17.64	20230627	10050	20.80	20230117	14740	-17.64	20230627	8550	41.99	20221102	3.61	N	104540	500	63 억	450220	N	N	29	N	N
117	20230711	130642	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12170	-170	5	-1.38	217993620	17714	60.99	12440	12460	12160	16040	8640	12340	12306.29	3.54	0	-6766	12793	12566	12283	12056	11773	12680	12170	64	3700	500	8880	10	1	12722969	1548	88.19	2.40	12	0.14	138.00	5069.00	14740	20230627	-17.44	8550	20221102	42.34	14740	-17.44	20230627	10050	21.09	20230117	14740	-17.44	20230627	8550	42.34	20221102	3.61	N	104540	500	63 억	450220	N	N	29	N	N
118	20230711	120658	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12270	-70	5	-0.57	154309560	12499	43.04	12440	12460	12220	16040	8640	12340	12345.75	3.54	0	-2294	12793	12566	12283	12056	11773	12680	12170	64	3700	500	8880	10	1	12722969	1561	88.91	2.42	12	0.10	138.00	5069.00	14740	20230627	-16.76	8550	20221102	43.51	14740	-16.76	20230627	10050	22.09	20230117	14740	-16.76	20230627	8550	43.51	20221102	3.61	N	104540	500	63 억	450220	N	N	29	N	N
119	20230711	110701	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12270	-70	5	-0.57	127255390	10300	35.47	12440	12460	12220	16040	8640	12340	12354.89	3.54	0	-697	12793	12566	12283	12056	11773	12680	12170	64	3700	500	8880	10	1	12722969	1561	88.91	2.42	12	0.08	138.00	5069.00	14740	20230627	-16.76	8550	20221102	43.51	14740	-16.76	20230627	10050	22.09	20230117	14740	-16.76	20230627	8550	43.51	20221102	3.61	N	104540	500	63 억	450220	N	N	29	N	N
120	20230711	100658	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12360	20	2	0.16	75377100	6087	20.96	12440	12460	12340	16040	8640	12340	12383.29	3.54	0	1267	12793	12566	12283	12056	11773	12680	12170	64	3700	500	8880	10	1	12722969	1573	89.57	2.44	12	0.05	138.00	5069.00	14740	20230627	-16.15	8550	20221102	44.56	14740	-16.15	20230627	10050	22.99	20230117	14740	-16.15	20230627	8550	44.56	20221102	3.61	N	104540	500	63 억	450220	N	N	29	N	N
121	20230711	090657	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12400	60	2	0.49	7312440	588	2.02	12440	12440	12340	16040	8640	12340	12436.12	3.54	0	-81	12793	12566	12283	12056	11773	12680	12170	64	3700	500	8880	10	1	12722969	1578	89.86	2.45	12	0.00	138.00	5069.00	14740	20230627	-15.88	8550	20221102	45.03	14740	-15.88	20230627	10050	23.38	20230117	14740	-15.88	20230627	8550	45.03	20221102	3.61	N	104540	500	63 억	450220	N	N	29	N	N
122	20230710	160653	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12340	210	2	1.73	356748200	29042	99.68	12000	12510	12000	15760	8500	12130	12283.79	3.56	0	-2776	12463	12296	12143	11976	11823	12380	12060	64	3630	500	8730	10	1	12722969	1570	89.42	2.43	12	0.23	138.00	5069.00	14740	20230627	-16.28	8550	20221102	44.33	14740	-16.28	20230627	10050	22.79	20230117	14740	-16.28	20230627	8550	44.33	20221102	3.61	N	104540	500	63 억	452996	N	N	29	N	N
123	20230710	150653	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12360	230	2	1.90	341888900	27838	95.55	12000	12510	12000	15760	8500	12130	12281.37	3.56	0	-2825	12463	12296	12143	11976	11823	12380	12060	64	3630	500	8730	10	1	12722969	1573	89.57	2.44	12	0.22	138.00	5069.00	14740	20230627	-16.15	8550	20221102	44.56	14740	-16.15	20230627	10050	22.99	20230117	14740	-16.15	20230627	8550	44.56	20221102	3.61	N	104540	500	63 억	452996	N	N	43	N	N
124	20230710	140646	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12490	360	2	2.97	284908140	23246	79.79	12000	12490	12000	15760	8500	12130	12256.22	3.56	0	-1547	12463	12296	12143	11976	11823	12380	12060	64	3630	500	8730	10	1	12722969	1589	90.51	2.46	12	0.18	138.00	5069.00	14740	20230627	-15.26	8550	20221102	46.08	14740	-15.26	20230627	10050	24.28	20230117	14740	-15.26	20230627	8550	46.08	20221102	3.61	N	104540	500	63 억	452996	N	N	43	N	N
125	20230710	130639	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12440	310	2	2.56	241241670	19738	67.75	12000	12460	12000	15760	8500	12130	12222.19	3.56	0	604	12463	12296	12143	11976	11823	12380	12060	64	3630	500	8730	10	1	12722969	1583	90.14	2.45	12	0.16	138.00	5069.00	14740	20230627	-15.60	8550	20221102	45.50	14740	-15.60	20230627	10050	23.78	20230117	14740	-15.60	20230627	8550	45.50	20221102	3.61	N	104540	500	63 억	452996	N	N	43	N	N
126	20230710	120654	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12400	270	2	2.23	219317570	17976	61.70	12000	12450	12000	15760	8500	12130	12200.58	3.56	0	1067	12463	12296	12143	11976	11823	12380	12060	64	3630	500	8730	10	1	12722969	1578	89.86	2.45	12	0.14	138.00	5069.00	14740	20230627	-15.88	8550	20221102	45.03	14740	-15.88	20230627	10050	23.38	20230117	14740	-15.88	20230627	8550	45.03	20221102	3.61	N	104540	500	63 억	452996	N	N	43	N	N
127	20230710	110653	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12440	310	2	2.56	205327850	16850	57.84	12000	12440	12000	15760	8500	12130	12185.63	3.56	0	1283	12463	12296	12143	11976	11823	12380	12060	64	3630	500	8730	10	1	12722969	1583	90.14	2.45	12	0.13	138.00	5069.00	14740	20230627	-15.60	8550	20221102	45.50	14740	-15.60	20230627	10050	23.78	20230117	14740	-15.60	20230627	8550	45.50	20221102	3.61	N	104540	500	63 억	452996	N	N	43	N	N
128	20230710	100655	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12100	-30	5	-0.25	95709200	7926	27.21	12000	12190	12000	15760	8500	12130	12075.35	3.56	0	1049	12463	12296	12143	11976	11823	12380	12060	64	3630	500	8730	10	1	12722969	1539	87.68	2.39	12	0.06	138.00	5069.00	14740	20230627	-17.91	8550	20221102	41.52	14740	-17.91	20230627	10050	20.40	20230117	14740	-17.91	20230627	8550	41.52	20221102	3.61	N	104540	500	63 억	452996	N	N	43	N	N
129	20230710	090648	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12040	-90	5	-0.74	11542380	961	3.30	12000	12060	12000	15760	8500	12130	12010.80	3.56	0	58	12463	12296	12143	11976	11823	12380	12060	64	3630	500	8730	10	1	12722969	1532	87.25	2.38	12	0.01	138.00	5069.00	14740	20230627	-18.32	8550	20221102	40.82	14740	-18.32	20230627	10050	19.80	20230117	14740	-18.32	20230627	8550	40.82	20221102	3.61	N	104540	500	63 억	452996	N	N	43	N	N
130	20230707	160646	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12130	-160	5	-1.30	351944430	29112	63.69	12050	12310	11990	15970	8610	12290	12089.30	3.55	0	1917	12883	12586	12393	12096	11903	12490	12000	64	3680	500	8840	10	1	12722969	1543	87.90	2.39	12	0.23	138.00	5069.00	14740	20230627	-17.71	8550	20221102	41.87	14740	-17.71	20230627	10050	20.70	20230117	14740	-17.71	20230627	8550	41.87	20221102	3.55	N	104540	500	63 억	451079	N	N	43	N	N
131	20230707	150646	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12150	-140	5	-1.14	341111820	28219	61.74	12050	12310	11990	15970	8610	12290	12088.02	3.55	0	2119	12883	12586	12393	12096	11903	12490	12000	64	3680	500	8840	10	1	12722969	1546	88.04	2.40	12	0.22	138.00	5069.00	14740	20230627	-17.57	8550	20221102	42.11	14740	-17.57	20230627	10050	20.90	20230117	14740	-17.57	20230627	8550	42.11	20221102	3.55	N	104540	500	63 억	451079	N	N	11	N	N
132	20230707	140659	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12130	-160	5	-1.30	323484610	26768	58.57	12050	12310	11990	15970	8610	12290	12084.75	3.55	0	2066	12883	12586	12393	12096	11903	12490	12000	64	3680	500	8840	10	1	12722969	1543	87.90	2.39	12	0.21	138.00	5069.00	14740	20230627	-17.71	8550	20221102	41.87	14740	-17.71	20230627	10050	20.70	20230117	14740	-17.71	20230627	8550	41.87	20221102	3.55	N	104540	500	63 억	451079	N	N	11	N	N
133	20230707	130652	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12070	-220	5	-1.79	303733690	25134	54.99	12050	12310	11990	15970	8610	12290	12084.57	3.55	0	2062	12883	12586	12393	12096	11903	12490	12000	64	3680	500	8840	10	1	12722969	1536	87.46	2.38	12	0.20	138.00	5069.00	14740	20230627	-18.11	8550	20221102	41.17	14740	-18.11	20230627	10050	20.10	20230117	14740	-18.11	20230627	8550	41.17	20221102	3.55	N	104540	500	63 억	451079	N	N	11	N	N
134	20230707	120653	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12110	-180	5	-1.46	274135860	22691	49.65	12050	12310	11990	15970	8610	12290	12081.26	3.55	0	1002	12883	12586	12393	12096	11903	12490	12000	64	3680	500	8840	10	1	12722969	1541	87.75	2.39	12	0.18	138.00	5069.00	14740	20230627	-17.84	8550	20221102	41.64	14740	-17.84	20230627	10050	20.50	20230117	14740	-17.84	20230627	8550	41.64	20221102	3.55	N	104540	500	63 억	451079	N	N	11	N	N
135	20230707	110655	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12020	-270	5	-2.20	225693960	18685	40.88	12050	12310	11990	15970	8610	12290	12078.88	3.55	0	491	12883	12586	12393	12096	11903	12490	12000	64	3680	500	8840	10	1	12722969	1529	87.10	2.37	12	0.15	138.00	5069.00	14740	20230627	-18.45	8550	20221102	40.58	14740	-18.45	20230627	10050	19.60	20230117	14740	-18.45	20230627	8550	40.58	20221102	3.55	N	104540	500	63 억	451079	N	N	11	N	N
136	20230707	100647	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12260	-30	5	-0.24	105043150	8657	18.94	12050	12310	11990	15970	8610	12290	12133.90	3.55	0	-641	12883	12586	12393	12096	11903	12490	12000	64	3680	500	8840	10	1	12722969	1560	88.84	2.42	12	0.07	138.00	5069.00	14740	20230627	-16.82	8550	20221102	43.39	14740	-16.82	20230627	10050	21.99	20230117	14740	-16.82	20230627	8550	43.39	20221102	3.55	N	104540	500	63 억	451079	N	N	11	N	N
137	20230707	090648	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12060	-230	5	-1.87	42944350	3568	7.81	12050	12290	11990	15970	8610	12290	12035.97	3.55	0	249	12883	12586	12393	12096	11903	12490	12000	64	3680	500	8840	10	1	12722969	1534	87.39	2.38	12	0.03	138.00	5069.00	14740	20230627	-18.18	8550	20221102	41.05	14740	-18.18	20230627	10050	20.00	20230117	14740	-18.18	20230627	8550	41.05	20221102	3.55	N	104540	500	63 억	451079	N	N	11	N	N
138	20230706	160647	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12290	-290	5	-2.31	562911980	45656	61.92	12560	12690	12200	16350	8810	12580	12329.47	3.64	0	-12499	13200	12890	12680	12370	12160	12785	12265	64	3770	500	9050	10	1	12722969	1564	89.06	2.42	12	0.36	138.00	5069.00	14740	20230627	-16.62	8550	20221102	43.74	14740	-16.62	20230627	10050	22.29	20230117	14740	-16.62	20230627	8550	43.74	20221102	3.63	N	104540	500	63 억	463578	N	N	11	N	N
139	20230706	150648	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12420	-160	5	-1.27	514187150	41699	56.55	12560	12690	12200	16350	8810	12580	12330.92	3.64	0	-13428	13200	12890	12680	12370	12160	12785	12265	64	3770	500	9050	10	1	12722969	1580	90.00	2.45	12	0.33	138.00	5069.00	14740	20230627	-15.74	8550	20221102	45.26	14740	-15.74	20230627	10050	23.58	20230117	14740	-15.74	20230627	8550	45.26	20221102	3.63	N	104540	500	63 억	463578	N	N	0	N	N
140	20230706	140648	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12280	-300	5	-2.38	385472210	31302	42.45	12560	12560	12200	16350	8810	12580	12314.62	3.64	0	-11626	13200	12890	12680	12370	12160	12785	12265	64	3770	500	9050	10	1	12722969	1562	88.99	2.42	12	0.25	138.00	5069.00	14740	20230627	-16.69	8550	20221102	43.63	14740	-16.69	20230627	10050	22.19	20230117	14740	-16.69	20230627	8550	43.63	20221102	3.63	N	104540	500	63 억	463578	N	N	0	N	N
141	20230706	130648	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12270	-310	5	-2.46	302437670	24520	33.25	12560	12560	12260	16350	8810	12580	12334.33	3.64	0	-9613	13200	12890	12680	12370	12160	12785	12265	64	3770	500	9050	10	1	12722969	1561	88.91	2.42	12	0.19	138.00	5069.00	14740	20230627	-16.76	8550	20221102	43.51	14740	-16.76	20230627	10050	22.09	20230117	14740	-16.76	20230627	8550	43.51	20221102	3.63	N	104540	500	63 억	463578	N	N	0	N	N
142	20230706	120645	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12330	-250	5	-1.99	200223730	16222	22.00	12560	12560	12260	16350	8810	12580	12342.73	3.64	0	-4903	13200	12890	12680	12370	12160	12785	12265	64	3770	500	9050	10	1	12722969	1569	89.35	2.43	12	0.13	138.00	5069.00	14740	20230627	-16.35	8550	20221102	44.21	14740	-16.35	20230627	10050	22.69	20230117	14740	-16.35	20230627	8550	44.21	20221102	3.63	N	104540	500	63 억	463578	N	N	0	N	N
143	20230706	110651	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12350	-230	5	-1.83	188810660	15296	20.74	12560	12560	12260	16350	8810	12580	12343.79	3.64	0	-4344	13200	12890	12680	12370	12160	12785	12265	64	3770	500	9050	10	1	12722969	1571	89.49	2.44	12	0.12	138.00	5069.00	14740	20230627	-16.21	8550	20221102	44.44	14740	-16.21	20230627	10050	22.89	20230117	14740	-16.21	20230627	8550	44.44	20221102	3.63	N	104540	500	63 억	463578	N	N	0	N	N
144	20230706	100647	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12380	-200	5	-1.59	116754980	9458	12.83	12560	12560	12260	16350	8810	12580	12344.57	3.64	0	-4501	13200	12890	12680	12370	12160	12785	12265	64	3770	500	9050	10	1	12722969	1575	89.71	2.44	12	0.07	138.00	5069.00	14740	20230627	-16.01	8550	20221102	44.80	14740	-16.01	20230627	10050	23.18	20230117	14740	-16.01	20230627	8550	44.80	20221102	3.63	N	104540	500	63 억	463578	N	N	0	N	N
145	20230706	090647	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12330	-250	5	-1.99	20565450	1663	2.26	12560	12560	12310	16350	8810	12580	12366.48	3.64	0	-648	13200	12890	12680	12370	12160	12785	12265	64	3770	500	9050	10	1	12722969	1569	89.35	2.43	12	0.01	138.00	5069.00	14740	20230627	-16.35	8550	20221102	44.21	14740	-16.35	20230627	10050	22.69	20230117	14740	-16.35	20230627	8550	44.21	20221102	3.63	N	104540	500	63 억	463578	N	N	0	N	N
146	20230705	160644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12580	-410	5	-3.16	929260080	73368	131.99	12990	12990	12470	16880	9100	12990	12665.74	3.75	0	-12595	13203	13096	12903	12796	12603	13150	12850	64	3890	500	9350	10	1	12722969	1601	91.16	2.48	12	0.58	138.00	5069.00	14740	20230627	-14.65	8550	20221102	47.13	14740	-14.65	20230627	10050	25.17	20230117	14740	-14.65	20230627	8550	47.13	20221102	3.66	N	104540	500	63 억	476508	N	N	22	N	N
147	20230705	150642	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12590	-400	5	-3.08	894042880	70576	126.96	12990	12990	12470	16880	9100	12990	12667.80	3.75	0	-11182	13203	13096	12903	12796	12603	13150	12850	64	3890	500	9350	10	1	12722969	1602	91.23	2.48	12	0.55	138.00	5069.00	14740	20230627	-14.59	8550	20221102	47.25	14740	-14.59	20230627	10050	25.27	20230117	14740	-14.59	20230627	8550	47.25	20221102	3.66	N	104540	500	63 억	476508	N	N	22	N	N
148	20230705	140635	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12550	-440	5	-3.39	775586920	61113	109.94	12990	12990	12530	16880	9100	12990	12691.03	3.75	0	-8274	13203	13096	12903	12796	12603	13150	12850	64	3890	500	9350	10	1	12722969	1597	90.94	2.48	12	0.48	138.00	5069.00	14740	20230627	-14.86	8550	20221102	46.78	14740	-14.86	20230627	10050	24.88	20230117	14740	-14.86	20230627	8550	46.78	20221102	3.66	N	104540	500	63 억	476508	N	N	22	N	N
149	20230705	130637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12700	-290	5	-2.23	576725190	45317	81.52	12990	12990	12630	16880	9100	12990	12726.46	3.75	0	-2610	13203	13096	12903	12796	12603	13150	12850	64	3890	500	9350	10	1	12722969	1616	92.03	2.51	12	0.36	138.00	5069.00	14740	20230627	-13.84	8550	20221102	48.54	14740	-13.84	20230627	10050	26.37	20230117	14740	-13.84	20230627	8550	48.54	20221102	3.66	N	104540	500	63 억	476508	N	N	22	N	N
150	20230705	120636	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12720	-270	5	-2.08	472327780	37070	66.69	12990	12990	12630	16880	9100	12990	12741.51	3.75	0	-674	13203	13096	12903	12796	12603	13150	12850	64	3890	500	9350	10	1	12722969	1618	92.17	2.51	12	0.29	138.00	5069.00	14740	20230627	-13.70	8550	20221102	48.77	14740	-13.70	20230627	10050	26.57	20230117	14740	-13.70	20230627	8550	48.77	20221102	3.66	N	104540	500	63 억	476508	N	N	22	N	N
151	20230705	110643	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12690	-300	5	-2.31	429984070	33733	60.69	12990	12990	12630	16880	9100	12990	12746.69	3.75	0	1290	13203	13096	12903	12796	12603	13150	12850	64	3890	500	9350	10	1	12722969	1615	91.96	2.50	12	0.27	138.00	5069.00	14740	20230627	-13.91	8550	20221102	48.42	14740	-13.91	20230627	10050	26.27	20230117	14740	-13.91	20230627	8550	48.42	20221102	3.66	N	104540	500	63 억	476508	N	N	22	N	N
152	20230705	100638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12700	-290	5	-2.23	279607780	21851	39.31	12990	12990	12700	16880	9100	12990	12796.11	3.75	0	578	13203	13096	12903	12796	12603	13150	12850	64	3890	500	9350	10	1	12722969	1616	92.03	2.51	12	0.17	138.00	5069.00	14740	20230627	-13.84	8550	20221102	48.54	14740	-13.84	20230627	10050	26.37	20230117	14740	-13.84	20230627	8550	48.54	20221102	3.66	N	104540	500	63 억	476508	N	N	22	N	N
153	20230705	090637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12890	-100	5	-0.77	16389690	1269	2.28	12990	12990	12890	16880	9100	12990	12915.44	3.75	0	45	13203	13096	12903	12796	12603	13150	12850	64	3890	500	9350	10	1	12722969	1640	93.41	2.54	12	0.01	138.00	5069.00	14740	20230627	-12.55	8550	20221102	50.76	14740	-12.55	20230627	10050	28.26	20230117	14740	-12.55	20230627	8550	50.76	20221102	3.66	N	104540	500	63 억	476508	N	N	22	N	N
154	20230704	160635	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12990	180	2	1.41	714990830	55536	69.83	12890	13010	12710	16650	8970	12810	12874.28	3.72	0	3629	13216	13012	12826	12622	12436	12920	12530	64	3840	500	9220	10	1	12722969	1653	94.13	2.56	12	0.44	138.00	5069.00	14740	20230627	-11.87	8550	20221102	51.93	14740	-11.87	20230627	10050	29.25	20230117	14740	-11.87	20230627	8550	51.93	20221102	3.67	N	104540	500	63 억	472670	N	N	22	N	N
155	20230704	150627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12950	140	2	1.09	566701120	44118	55.47	12890	13010	12710	16650	8970	12810	12845.12	3.72	0	4366	13216	13012	12826	12622	12436	12920	12530	64	3840	500	9220	10	1	12722969	1648	93.84	2.55	12	0.35	138.00	5069.00	14740	20230627	-12.14	8550	20221102	51.46	14740	-12.14	20230627	10050	28.86	20230117	14740	-12.14	20230627	8550	51.46	20221102	3.67	N	104540	500	63 억	472670	N	N	5	N	N
156	20230704	140633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12890	80	2	0.62	416787610	32524	40.90	12890	13010	12710	16650	8970	12810	12814.77	3.72	0	2492	13216	13012	12826	12622	12436	12920	12530	64	3840	500	9220	10	1	12722969	1640	93.41	2.54	12	0.26	138.00	5069.00	14740	20230627	-12.55	8550	20221102	50.76	14740	-12.55	20230627	10050	28.26	20230117	14740	-12.55	20230627	8550	50.76	20221102	3.67	N	104540	500	63 억	472670	N	N	5	N	N
157	20230704	130622	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12890	80	2	0.62	359772560	28091	35.32	12890	13010	12710	16650	8970	12810	12807.40	3.72	0	1365	13216	13012	12826	12622	12436	12920	12530	64	3840	500	9220	10	1	12722969	1640	93.41	2.54	12	0.22	138.00	5069.00	14740	20230627	-12.55	8550	20221102	50.76	14740	-12.55	20230627	10050	28.26	20230117	14740	-12.55	20230627	8550	50.76	20221102	3.67	N	104540	500	63 억	472670	N	N	5	N	N
158	20230704	120629	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12900	90	2	0.70	323869210	25306	31.82	12890	13010	12710	16650	8970	12810	12798.12	3.72	0	1916	13216	13012	12826	12622	12436	12920	12530	64	3840	500	9220	10	1	12722969	1641	93.48	2.54	12	0.20	138.00	5069.00	14740	20230627	-12.48	8550	20221102	50.88	14740	-12.48	20230627	10050	28.36	20230117	14740	-12.48	20230627	8550	50.88	20221102	3.67	N	104540	500	63 억	472670	N	N	5	N	N
159	20230704	110625	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12990	180	2	1.41	284086990	22232	27.95	12890	13010	12710	16650	8970	12810	12778.29	3.72	0	3207	13216	13012	12826	12622	12436	12920	12530	64	3840	500	9220	10	1	12722969	1653	94.13	2.56	12	0.17	138.00	5069.00	14740	20230627	-11.87	8550	20221102	51.93	14740	-11.87	20230627	10050	29.25	20230117	14740	-11.87	20230627	8550	51.93	20221102	3.67	N	104540	500	63 억	472670	N	N	5	N	N
160	20230704	100622	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12750	-60	5	-0.47	144614090	11339	14.26	12890	12890	12710	16650	8970	12810	12753.68	3.72	0	-2371	13216	13012	12826	12622	12436	12920	12530	64	3840	500	9220	10	1	12722969	1622	92.39	2.52	12	0.09	138.00	5069.00	14740	20230627	-13.50	8550	20221102	49.12	14740	-13.50	20230627	10050	26.87	20230117	14740	-13.50	20230627	8550	49.12	20221102	3.67	N	104540	500	63 억	472670	N	N	5	N	N
161	20230704	090622	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12770	-40	5	-0.31	31865320	2493	3.13	12890	12890	12750	16650	8970	12810	12781.91	3.72	0	-1501	13216	13012	12826	12622	12436	12920	12530	64	3840	500	9220	10	1	12722969	1625	92.54	2.52	12	0.02	138.00	5069.00	14740	20230627	-13.36	8550	20221102	49.36	14740	-13.36	20230627	10050	27.06	20230117	14740	-13.36	20230627	8550	49.36	20221102	3.67	N	104540	500	63 억	472670	N	N	5	N	N
162	20230703	160614	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12810	-210	5	-1.61	1017379210	79503	177.95	13000	13030	12640	16920	9120	13020	12796.68	3.68	0	4264	13160	13090	13010	12940	12860	13125	12975	64	3900	500	9370	10	1	12722969	1630	92.83	2.53	12	0.62	138.00	5069.00	14740	20230627	-13.09	8550	20221102	49.82	14740	-13.09	20230627	10050	27.46	20230117	14740	-13.09	20230627	8550	49.82	20221102	3.65	N	104540	500	63 억	468600	N	N	5	N	N
163	20230703	150622	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12800	-220	5	-1.69	993935110	77672	173.85	13000	13030	12640	16920	9120	13020	12796.51	3.68	0	4401	13160	13090	13010	12940	12860	13125	12975	64	3900	500	9370	10	1	12722969	1629	92.75	2.53	12	0.61	138.00	5069.00	14740	20230627	-13.16	8550	20221102	49.71	14740	-13.16	20230627	10050	27.36	20230117	14740	-13.16	20230627	8550	49.71	20221102	3.65	N	104540	500	63 억	468600	N	N	24	N	N
164	20230703	140621	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12740	-280	5	-2.15	845694070	66053	147.84	13000	13030	12640	16920	9120	13020	12803.20	3.68	0	-715	13160	13090	13010	12940	12860	13125	12975	64	3900	500	9370	10	1	12722969	1621	92.32	2.51	12	0.52	138.00	5069.00	14740	20230627	-13.57	8550	20221102	49.01	14740	-13.57	20230627	10050	26.77	20230117	14740	-13.57	20230627	8550	49.01	20221102	3.65	N	104540	500	63 억	468600	N	N	24	N	N
165	20230703	130616	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12760	-260	5	-2.00	701536990	54735	122.51	13000	13030	12640	16920	9120	13020	12816.90	3.68	0	1385	13160	13090	13010	12940	12860	13125	12975	64	3900	500	9370	10	1	12722969	1623	92.46	2.52	12	0.43	138.00	5069.00	14740	20230627	-13.43	8550	20221102	49.24	14740	-13.43	20230627	10050	26.97	20230117	14740	-13.43	20230627	8550	49.24	20221102	3.65	N	104540	500	63 억	468600	N	N	24	N	N
166	20230703	120623	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12830	-190	5	-1.46	571796640	44602	99.83	13000	13030	12640	16920	9120	13020	12819.89	3.68	0	2676	13160	13090	13010	12940	12860	13125	12975	64	3900	500	9370	10	1	12722969	1632	92.97	2.53	12	0.35	138.00	5069.00	14740	20230627	-12.96	8550	20221102	50.06	14740	-12.96	20230627	10050	27.66	20230117	14740	-12.96	20230627	8550	50.06	20221102	3.65	N	104540	500	63 억	468600	N	N	24	N	N
167	20230703	110618	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12840	-180	5	-1.38	487663290	38056	85.18	13000	13030	12640	16920	9120	13020	12814.25	3.68	0	1175	13160	13090	13010	12940	12860	13125	12975	64	3900	500	9370	10	1	12722969	1634	93.04	2.53	12	0.30	138.00	5069.00	14740	20230627	-12.89	8550	20221102	50.18	14740	-12.89	20230627	10050	27.76	20230117	14740	-12.89	20230627	8550	50.18	20221102	3.65	N	104540	500	63 억	468600	N	N	24	N	N
168	20230703	100608	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12880	-140	5	-1.08	405826250	31689	70.93	13000	13030	12640	16920	9120	13020	12806.40	3.68	0	1347	13160	13090	13010	12940	12860	13125	12975	64	3900	500	9370	10	1	12722969	1639	93.33	2.54	12	0.25	138.00	5069.00	14740	20230627	-12.62	8550	20221102	50.64	14740	-12.62	20230627	10050	28.16	20230117	14740	-12.62	20230627	8550	50.64	20221102	3.65	N	104540	500	63 억	468600	N	N	24	N	N
169	20230703	090615	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12710	-310	5	-2.38	232015880	18209	40.76	13000	13000	12640	16920	9120	13020	12741.52	3.68	0	1853	13160	13090	13010	12940	12860	13125	12975	64	3900	500	9370	10	1	12722969	1617	92.10	2.51	12	0.14	138.00	5069.00	14740	20230627	-13.77	8550	20221102	48.65	14740	-13.77	20230627	10050	26.47	20230117	14740	-13.77	20230627	8550	48.65	20221102	3.65	N	104540	500	63 억	468600	N	N	24	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History