KissMeData/335890/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7700	-400	5	-4.94	19790658000	2539034	22.74	8000	8000	7640	10530	5670	8100	7793.57	5.21	0	-401660	9046	8572	7756	7282	6466	8810	7520	58	2430	100	5340	10	1	58333152	4492	38.89	11.49	12	4.35	198.00	670.00	8230	20230728	-6.44	1635	20220930	370.95	8230	-6.44	20230728	3065	151.22	20230103	8230	-6.44	20230728	1635	370.95	20220930	6.12	N	335890	100	58 억	3041007	N	N	430	N	N
3	20230731	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7760	-340	5	-4.20	18643126190	2390338	21.41	8000	8000	7640	10530	5670	8100	7798.14	5.21	0	-394805	9046	8572	7756	7282	6466	8810	7520	58	2430	100	5340	10	1	58333152	4527	39.19	11.58	12	4.10	198.00	670.00	8230	20230728	-5.71	1635	20220930	374.62	8230	-5.71	20230728	3065	153.18	20230103	8230	-5.71	20230728	1635	374.62	20220930	6.12	N	335890	100	58 억	3041007	N	N	1900	N	N
4	20230731	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7810	-290	5	-3.58	16761320290	2147440	19.23	8000	8000	7640	10530	5670	8100	7803.92	5.21	0	-332745	9046	8572	7756	7282	6466	8810	7520	58	2430	100	5340	10	1	58333152	4556	39.44	11.66	12	3.68	198.00	670.00	8230	20230728	-5.10	1635	20220930	377.68	8230	-5.10	20230728	3065	154.81	20230103	8230	-5.10	20230728	1635	377.68	20220930	6.12	N	335890	100	58 억	3041007	N	N	1900	N	N
5	20230731	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7760	-340	5	-4.20	15539444040	1990060	17.82	8000	8000	7640	10530	5670	8100	7807.10	5.21	0	-283147	9046	8572	7756	7282	6466	8810	7520	58	2430	100	5340	10	1	58333152	4527	39.19	11.58	12	3.41	198.00	670.00	8230	20230728	-5.71	1635	20220930	374.62	8230	-5.71	20230728	3065	153.18	20230103	8230	-5.71	20230728	1635	374.62	20220930	6.12	N	335890	100	58 억	3041007	N	N	1900	N	N
6	20230731	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7750	-350	5	-4.32	14731901030	1885928	16.89	8000	8000	7640	10530	5670	8100	7809.99	5.21	0	-254303	9046	8572	7756	7282	6466	8810	7520	58	2430	100	5340	10	1	58333152	4521	39.14	11.57	12	3.23	198.00	670.00	8230	20230728	-5.83	1635	20220930	374.01	8230	-5.83	20230728	3065	152.85	20230103	8230	-5.83	20230728	1635	374.01	20220930	6.12	N	335890	100	58 억	3041007	N	N	1900	N	N
7	20230731	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7740	-360	5	-4.44	13414074750	1715070	15.36	8000	8000	7640	10530	5670	8100	7819.71	5.21	0	-160699	9046	8572	7756	7282	6466	8810	7520	58	2430	100	5340	10	1	58333152	4515	39.09	11.55	12	2.94	198.00	670.00	8230	20230728	-5.95	1635	20220930	373.39	8230	-5.95	20230728	3065	152.53	20230103	8230	-5.95	20230728	1635	373.39	20220930	6.12	N	335890	100	58 억	3041007	N	N	1900	N	N
8	20230731	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7690	-410	5	-5.06	11263888740	1438120	12.88	8000	8000	7640	10530	5670	8100	7830.55	5.21	0	-157397	9046	8572	7756	7282	6466	8810	7520	58	2430	100	5340	10	1	58333152	4486	38.84	11.48	12	2.47	198.00	670.00	8230	20230728	-6.56	1635	20220930	370.34	8230	-6.56	20230728	3065	150.90	20230103	8230	-6.56	20230728	1635	370.34	20220930	6.12	N	335890	100	58 억	3041007	N	N	1900	N	N
9	20230731	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7950	-150	5	-1.85	989913970	123789	1.11	8000	8000	7950	10530	5670	8100	7987.99	5.21	0	-10487	9046	8572	7756	7282	6466	8810	7520	58	2430	100	5340	10	1	58333152	4637	40.15	11.87	12	0.21	198.00	670.00	8230	20230728	-3.40	1635	20220930	386.24	8230	-3.40	20230728	3065	159.38	20230103	8230	-3.40	20230728	1635	386.24	20220930	6.12	N	335890	100	58 억	3041007	N	N	1900	N	N
10	20230728	161143	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	8100	1150	2	16.55	86403762230	11082083	883.50	6990	8230	6940	9030	4870	6950	7795.92	3.75	0	940223	7323	7136	6903	6716	6483	7230	6810	58	2080	100	4580	10	1	58333152	4725	40.91	12.09	12	19.00	198.00	670.00	8230	20230728	-1.58	1635	20220930	395.41	8230	-1.58	20230728	3065	164.27	20230103	8230	-1.58	20230728	1635	395.41	20220930	6.13	N	335890	100	58 억	2188516	N	N	1900	N	N
11	20230728	151140	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	8060	1110	2	15.97	82718991850	10626232	847.16	6990	8230	6940	9030	4870	6950	7784.43	3.75	0	905411	7323	7136	6903	6716	6483	7230	6810	58	2080	100	4580	10	1	58333152	4702	40.71	12.03	12	18.22	198.00	670.00	8230	20230728	-2.07	1635	20220930	392.97	8230	-2.07	20230728	3065	162.97	20230103	8230	-2.07	20230728	1635	392.97	20220930	6.13	N	335890	100	58 억	2188516	N	N	255	N	N
12	20230728	141139	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	8020	1070	2	15.40	66694971700	8636269	688.51	6990	8100	6940	9030	4870	6950	7722.68	3.75	0	776558	7323	7136	6903	6716	6483	7230	6810	58	2080	100	4580	10	1	58333152	4678	40.51	11.97	12	14.81	198.00	670.00	8100	20230728	-0.99	1635	20220930	390.52	8100	-0.99	20230728	3065	161.66	20230103	8100	-0.99	20230728	1635	390.52	20220930	6.13	N	335890	100	58 억	2188516	N	N	255	N	N
13	20230728	131142	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7860	910	2	13.09	42372839120	5603073	446.70	6990	7990	6940	9030	4870	6950	7562.45	3.75	0	747198	7323	7136	6903	6716	6483	7230	6810	58	2080	100	4580	10	1	58333152	4585	39.70	11.73	12	9.61	198.00	670.00	7990	20230728	-1.63	1635	20220930	380.73	7990	-1.63	20230728	3065	156.44	20230103	7990	-1.63	20230728	1635	380.73	20220930	6.13	N	335890	100	58 억	2188516	N	N	255	N	N
14	20230728	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7580	630	2	9.06	25064747440	3370231	268.69	6990	7640	6940	9030	4870	6950	7437.13	3.75	0	770946	7323	7136	6903	6716	6483	7230	6810	58	2080	100	4580	10	1	58333152	4422	38.28	11.31	12	5.78	198.00	670.00	7790	20230705	-2.70	1635	20220930	363.61	7790	-2.70	20230705	3065	147.31	20230103	7790	-2.70	20230705	1635	363.61	20220930	6.13	N	335890	100	58 억	2188516	N	N	255	N	N
15	20230728	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7580	630	2	9.06	21356672180	2881526	229.73	6990	7600	6940	9030	4870	6950	7411.61	3.75	0	586600	7323	7136	6903	6716	6483	7230	6810	58	2080	100	4580	10	1	58333152	4422	38.28	11.31	12	4.94	198.00	670.00	7790	20230705	-2.70	1635	20220930	363.61	7790	-2.70	20230705	3065	147.31	20230103	7790	-2.70	20230705	1635	363.61	20220930	6.13	N	335890	100	58 억	2188516	N	N	255	N	N
16	20230728	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	640	2	9.21	15019184780	2040047	162.64	6990	7590	6940	9030	4870	6950	7362.21	3.75	0	419768	7323	7136	6903	6716	6483	7230	6810	58	2080	100	4580	10	1	58333152	4427	38.33	11.33	12	3.50	198.00	670.00	7790	20230705	-2.57	1635	20220930	364.22	7790	-2.57	20230705	3065	147.63	20230103	7790	-2.57	20230705	1635	364.22	20220930	6.13	N	335890	100	58 억	2188516	N	N	255	N	N
17	20230728	091146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7080	130	2	1.87	738001770	104715	8.35	6990	7120	6940	9030	4870	6950	7047.89	3.75	0	-14654	7323	7136	6903	6716	6483	7230	6810	58	2080	100	4580	10	1	58333152	4130	35.76	10.57	12	0.18	198.00	670.00	7790	20230705	-9.11	1635	20220930	333.03	7790	-9.11	20230705	3065	131.00	20230103	7790	-9.11	20230705	1635	333.03	20220930	6.13	N	335890	100	58 억	2188516	N	N	255	N	N
18	20230727	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6950	280	2	4.20	8666417940	1249286	60.49	6710	7090	6670	8670	4670	6670	6937.08	3.56	-43434	154694	7403	7036	6803	6436	6203	6920	6320	58	2000	100	4400	10	1	58333152	4054	35.10	10.37	12	2.14	198.00	670.00	7790	20230705	-10.78	1635	20220930	325.08	7790	-10.78	20230705	3065	126.75	20230103	7790	-10.78	20230705	1635	325.08	20220930	5.97	N	335890	100	58 억	2078504	N	N	255	N	N
19	20230727	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6880	210	2	3.15	8383096190	1208369	58.51	6710	7090	6670	8670	4670	6670	6937.53	3.56	-43434	158676	7403	7036	6803	6436	6203	6920	6320	58	2000	100	4400	10	1	58333152	4013	34.75	10.27	12	2.07	198.00	670.00	7790	20230705	-11.68	1635	20220930	320.80	7790	-11.68	20230705	3065	124.47	20230103	7790	-11.68	20230705	1635	320.80	20220930	5.97	N	335890	100	58 억	2078504	N	N	103	N	N
20	20230727	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6960	290	2	4.35	6869416450	989468	47.91	6710	7090	6670	8670	4670	6670	6942.54	3.56	-43434	223167	7403	7036	6803	6436	6203	6920	6320	58	2000	100	4400	10	1	58333152	4060	35.15	10.39	12	1.70	198.00	670.00	7790	20230705	-10.65	1635	20220930	325.69	7790	-10.65	20230705	3065	127.08	20230103	7790	-10.65	20230705	1635	325.69	20220930	5.97	N	335890	100	58 억	2078504	N	N	103	N	N
21	20230727	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	340	2	5.10	6295805970	907440	43.94	6710	7090	6670	8670	4670	6670	6937.99	3.56	-43434	208882	7403	7036	6803	6436	6203	6920	6320	58	2000	100	4400	10	1	58333152	4089	35.40	10.46	12	1.56	198.00	670.00	7790	20230705	-10.01	1635	20220930	328.75	7790	-10.01	20230705	3065	128.71	20230103	7790	-10.01	20230705	1635	328.75	20220930	5.97	N	335890	100	58 억	2078504	N	N	103	N	N
22	20230727	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6990	320	2	4.80	5542260570	799355	38.71	6710	7090	6670	8670	4670	6670	6933.42	3.56	-43434	183069	7403	7036	6803	6436	6203	6920	6320	58	2000	100	4400	10	1	58333152	4077	35.30	10.43	12	1.37	198.00	670.00	7790	20230705	-10.27	1635	20220930	327.52	7790	-10.27	20230705	3065	128.06	20230103	7790	-10.27	20230705	1635	327.52	20220930	5.97	N	335890	100	58 억	2078504	N	N	103	N	N
23	20230727	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7040	370	2	5.55	4570367530	661146	32.01	6710	7090	6670	8670	4670	6670	6912.80	3.56	-43434	165723	7403	7036	6803	6436	6203	6920	6320	58	2000	100	4400	10	1	58333152	4107	35.56	10.51	12	1.13	198.00	670.00	7790	20230705	-9.63	1635	20220930	330.58	7790	-9.63	20230705	3065	129.69	20230103	7790	-9.63	20230705	1635	330.58	20220930	5.97	N	335890	100	58 억	2078504	N	N	103	N	N
24	20230727	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6960	290	2	4.35	2857201620	417433	20.21	6710	7000	6670	8670	4670	6670	6844.70	3.56	-43434	89380	7403	7036	6803	6436	6203	6920	6320	58	2000	100	4400	10	1	58333152	4060	35.15	10.39	12	0.72	198.00	670.00	7790	20230705	-10.65	1635	20220930	325.69	7790	-10.65	20230705	3065	127.08	20230103	7790	-10.65	20230705	1635	325.69	20220930	5.97	N	335890	100	58 억	2078504	N	N	103	N	N
25	20230727	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6770	100	2	1.50	888486070	132074	6.40	6710	6800	6670	8670	4670	6670	6727.18	3.56	-43434	-20877	7403	7036	6803	6436	6203	6920	6320	58	2000	100	4400	10	1	58333152	3949	34.19	10.10	12	0.23	198.00	670.00	7790	20230705	-13.09	1635	20220930	314.07	7790	-13.09	20230705	3065	120.88	20230103	7790	-13.09	20230705	1635	314.07	20220930	5.97	N	335890	100	58 억	2078504	N	N	103	N	N
26	20230726	161130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6670	-300	5	-4.30	13966538050	2054824	154.83	7060	7170	6570	9060	4880	6970	6797.00	3.64	0	-76484	7463	7216	7013	6766	6563	7340	6890	58	2090	100	4600	10	1	58333152	3891	33.69	9.96	12	3.52	198.00	670.00	7790	20230705	-14.38	1635	20220930	307.95	7790	-14.38	20230705	3065	117.62	20230103	7790	-14.38	20230705	1635	307.95	20220930	5.79	N	335890	100	58 억	2121938	N	N	103	N	N
27	20230726	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6620	-350	5	-5.02	13484275670	1982498	149.38	7060	7170	6570	9060	4880	6970	6801.66	3.64	0	-87115	7463	7216	7013	6766	6563	7340	6890	58	2090	100	4600	10	1	58333152	3862	33.43	9.88	12	3.40	198.00	670.00	7790	20230705	-15.02	1635	20220930	304.89	7790	-15.02	20230705	3065	115.99	20230103	7790	-15.02	20230705	1635	304.89	20220930	5.79	N	335890	100	58 억	2121938	N	N	0	N	N
28	20230726	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6700	-270	5	-3.87	10180392800	1486220	111.98	7060	7170	6570	9060	4880	6970	6849.86	3.64	0	-166943	7463	7216	7013	6766	6563	7340	6890	58	2090	100	4600	10	1	58333152	3908	33.84	10.00	12	2.55	198.00	670.00	7790	20230705	-13.99	1635	20220930	309.79	7790	-13.99	20230705	3065	118.60	20230103	7790	-13.99	20230705	1635	309.79	20220930	5.79	N	335890	100	58 억	2121938	N	N	0	N	N
29	20230726	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6720	-250	5	-3.59	7389456110	1066851	80.39	7060	7170	6720	9060	4880	6970	6926.42	3.64	0	-123384	7463	7216	7013	6766	6563	7340	6890	58	2090	100	4600	10	1	58333152	3920	33.94	10.03	12	1.83	198.00	670.00	7790	20230705	-13.74	1635	20220930	311.01	7790	-13.74	20230705	3065	119.25	20230103	7790	-13.74	20230705	1635	311.01	20220930	5.79	N	335890	100	58 억	2121938	N	N	0	N	N
30	20230726	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6830	-140	5	-2.01	5779966170	829566	62.51	7060	7170	6800	9060	4880	6970	6967.46	3.64	0	-64195	7463	7216	7013	6766	6563	7340	6890	58	2090	100	4600	10	1	58333152	3984	34.49	10.19	12	1.42	198.00	670.00	7790	20230705	-12.32	1635	20220930	317.74	7790	-12.32	20230705	3065	122.84	20230103	7790	-12.32	20230705	1635	317.74	20220930	5.79	N	335890	100	58 억	2121938	N	N	0	N	N
31	20230726	111121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6880	-90	5	-1.29	5098736810	730201	55.02	7060	7170	6800	9060	4880	6970	6982.65	3.64	0	-61706	7463	7216	7013	6766	6563	7340	6890	58	2090	100	4600	10	1	58333152	4013	34.75	10.27	12	1.25	198.00	670.00	7790	20230705	-11.68	1635	20220930	320.80	7790	-11.68	20230705	3065	124.47	20230103	7790	-11.68	20230705	1635	320.80	20220930	5.79	N	335890	100	58 억	2121938	N	N	0	N	N
32	20230726	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	0	3	0.00	3263054330	463661	34.94	7060	7170	6950	9060	4880	6970	7037.59	3.64	0	1855	7463	7216	7013	6766	6563	7340	6890	58	2090	100	4600	10	1	58333152	4066	35.20	10.40	12	0.79	198.00	670.00	7790	20230705	-10.53	1635	20220930	326.30	7790	-10.53	20230705	3065	127.41	20230103	7790	-10.53	20230705	1635	326.30	20220930	5.79	N	335890	100	58 억	2121938	N	N	0	N	N
33	20230726	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	0	3	0.00	791124050	113100	8.52	7060	7100	6950	9060	4880	6970	6994.91	3.64	0	-10515	7463	7216	7013	6766	6563	7340	6890	58	2090	100	4600	10	1	58333152	4066	35.20	10.40	12	0.19	198.00	670.00	7790	20230705	-10.53	1635	20220930	326.30	7790	-10.53	20230705	3065	127.41	20230103	7790	-10.53	20230705	1635	326.30	20220930	5.79	N	335890	100	58 억	2121938	N	N	0	N	N
34	20230725	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	100	2	1.46	9314596430	1322542	141.02	6860	7260	6810	8930	4810	6870	7042.98	3.36	0	167828	7176	7022	6926	6772	6676	6975	6725	58	2060	100	4530	10	1	58333152	4066	35.20	10.40	12	2.27	198.00	670.00	7790	20230705	-10.53	1635	20220930	326.30	7790	-10.53	20230705	3065	127.41	20230103	7790	-10.53	20230705	1635	326.30	20220930	5.70	N	335890	100	58 억	1959577	N	N	0	N	N
35	20230725	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	110	2	1.60	8989934790	1276094	136.06	6860	7260	6810	8930	4810	6870	7044.88	3.36	0	172047	7176	7022	6926	6772	6676	6975	6725	58	2060	100	4530	10	1	58333152	4072	35.25	10.42	12	2.19	198.00	670.00	7790	20230705	-10.40	1635	20220930	326.91	7790	-10.40	20230705	3065	127.73	20230103	7790	-10.40	20230705	1635	326.91	20220930	5.70	N	335890	100	58 억	1959577	N	N	0	N	N
36	20230725	141107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6940	70	2	1.02	8217365400	1164920	124.21	6860	7260	6810	8930	4810	6870	7054.02	3.36	0	184492	7176	7022	6926	6772	6676	6975	6725	58	2060	100	4530	10	1	58333152	4048	35.05	10.36	12	2.00	198.00	670.00	7790	20230705	-10.91	1635	20220930	324.46	7790	-10.91	20230705	3065	126.43	20230103	7790	-10.91	20230705	1635	324.46	20220930	5.70	N	335890	100	58 억	1959577	N	N	0	N	N
37	20230725	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6990	120	2	1.75	7328912460	1036979	110.57	6860	7260	6810	8930	4810	6870	7067.56	3.36	0	176305	7176	7022	6926	6772	6676	6975	6725	58	2060	100	4530	10	1	58333152	4077	35.30	10.43	12	1.78	198.00	670.00	7790	20230705	-10.27	1635	20220930	327.52	7790	-10.27	20230705	3065	128.06	20230103	7790	-10.27	20230705	1635	327.52	20220930	5.70	N	335890	100	58 억	1959577	N	N	0	N	N
38	20230725	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	160	2	2.33	6857609820	969567	103.38	6860	7260	6810	8930	4810	6870	7072.86	3.36	0	196845	7176	7022	6926	6772	6676	6975	6725	58	2060	100	4530	10	1	58333152	4101	35.51	10.49	12	1.66	198.00	670.00	7790	20230705	-9.76	1635	20220930	329.97	7790	-9.76	20230705	3065	129.36	20230103	7790	-9.76	20230705	1635	329.97	20220930	5.70	N	335890	100	58 억	1959577	N	N	0	N	N
39	20230725	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	230	2	3.35	6372391490	900829	96.05	6860	7260	6810	8930	4810	6870	7073.92	3.36	0	209335	7176	7022	6926	6772	6676	6975	6725	58	2060	100	4530	10	1	58333152	4142	35.86	10.60	12	1.54	198.00	670.00	7790	20230705	-8.86	1635	20220930	334.25	7790	-8.86	20230705	3065	131.65	20230103	7790	-8.86	20230705	1635	334.25	20220930	5.70	N	335890	100	58 억	1959577	N	N	0	N	N
40	20230725	101115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7110	240	2	3.49	2562649240	368504	39.29	6860	7130	6810	8930	4810	6870	6954.20	3.36	0	117872	7176	7022	6926	6772	6676	6975	6725	58	2060	100	4530	10	1	58333152	4147	35.91	10.61	12	0.63	198.00	670.00	7790	20230705	-8.73	1635	20220930	334.86	7790	-8.73	20230705	3065	131.97	20230103	7790	-8.73	20230705	1635	334.86	20220930	5.70	N	335890	100	58 억	1959577	N	N	0	N	N
41	20230725	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6920	50	2	0.73	385558710	55994	5.97	6860	6950	6850	8930	4810	6870	6885.71	3.36	0	-1775	7176	7022	6926	6772	6676	6975	6725	58	2060	100	4530	10	1	58333152	4037	34.95	10.33	12	0.10	198.00	670.00	7790	20230705	-11.17	1635	20220930	323.24	7790	-11.17	20230705	3065	125.77	20230103	7790	-11.17	20230705	1635	323.24	20220930	5.70	N	335890	100	58 억	1959577	N	N	0	N	N
42	20230724	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6870	-100	5	-1.43	6442361220	932117	96.69	6960	7080	6830	9060	4880	6970	6911.56	3.39	0	-17791	7356	7162	7056	6862	6756	7110	6810	58	2090	100	4600	10	1	58333152	4007	34.70	10.25	12	1.60	198.00	670.00	7790	20230705	-11.81	1635	20220930	320.18	7790	-11.81	20230705	3065	124.14	20230103	7790	-11.81	20230705	1635	320.18	20220930	5.92	N	335890	100	58 억	1979086	N	N	272	N	N
43	20230724	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6870	-100	5	-1.43	6097820320	882011	91.49	6960	7080	6830	9060	4880	6970	6913.54	3.39	0	-28995	7356	7162	7056	6862	6756	7110	6810	58	2090	100	4600	10	1	58333152	4007	34.70	10.25	12	1.51	198.00	670.00	7790	20230705	-11.81	1635	20220930	320.18	7790	-11.81	20230705	3065	124.14	20230103	7790	-11.81	20230705	1635	320.18	20220930	5.92	N	335890	100	58 억	1979086	N	N	272	N	N
44	20230724	141108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6930	-40	5	-0.57	5316696050	768549	79.72	6960	7080	6830	9060	4880	6970	6917.83	3.39	0	-71284	7356	7162	7056	6862	6756	7110	6810	58	2090	100	4600	10	1	58333152	4042	35.00	10.34	12	1.32	198.00	670.00	7790	20230705	-11.04	1635	20220930	323.85	7790	-11.04	20230705	3065	126.10	20230103	7790	-11.04	20230705	1635	323.85	20220930	5.92	N	335890	100	58 억	1979086	N	N	272	N	N
45	20230724	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6870	-100	5	-1.43	4403354580	635585	65.93	6960	7080	6840	9060	4880	6970	6928.03	3.39	0	-22091	7356	7162	7056	6862	6756	7110	6810	58	2090	100	4600	10	1	58333152	4007	34.70	10.25	12	1.09	198.00	670.00	7790	20230705	-11.81	1635	20220930	320.18	7790	-11.81	20230705	3065	124.14	20230103	7790	-11.81	20230705	1635	320.18	20220930	5.92	N	335890	100	58 억	1979086	N	N	272	N	N
46	20230724	121111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6900	-70	5	-1.00	3846010210	554593	57.53	6960	7080	6840	9060	4880	6970	6934.83	3.39	0	2627	7356	7162	7056	6862	6756	7110	6810	58	2090	100	4600	10	1	58333152	4025	34.85	10.30	12	0.95	198.00	670.00	7790	20230705	-11.42	1635	20220930	322.02	7790	-11.42	20230705	3065	125.12	20230103	7790	-11.42	20230705	1635	322.02	20220930	5.92	N	335890	100	58 억	1979086	N	N	272	N	N
47	20230724	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6910	-60	5	-0.86	2687228240	386151	40.06	6960	7080	6880	9060	4880	6970	6959.01	3.39	0	-1149	7356	7162	7056	6862	6756	7110	6810	58	2090	100	4600	10	1	58333152	4031	34.90	10.31	12	0.66	198.00	670.00	7790	20230705	-11.30	1635	20220930	322.63	7790	-11.30	20230705	3065	125.45	20230103	7790	-11.30	20230705	1635	322.63	20220930	5.92	N	335890	100	58 억	1979086	N	N	272	N	N
48	20230724	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7040	70	2	1.00	1993462400	286784	29.75	6960	7080	6880	9060	4880	6970	6951.09	3.39	0	2936	7356	7162	7056	6862	6756	7110	6810	58	2090	100	4600	10	1	58333152	4107	35.56	10.51	12	0.49	198.00	670.00	7790	20230705	-9.63	1635	20220930	330.58	7790	-9.63	20230705	3065	129.69	20230103	7790	-9.63	20230705	1635	330.58	20220930	5.92	N	335890	100	58 억	1979086	N	N	272	N	N
49	20230724	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6900	-70	5	-1.00	807368240	115937	12.03	6960	7020	6900	9060	4880	6970	6963.85	3.39	0	-33300	7356	7162	7056	6862	6756	7110	6810	58	2090	100	4600	10	1	58333152	4025	34.85	10.30	12	0.20	198.00	670.00	7790	20230705	-11.42	1635	20220930	322.02	7790	-11.42	20230705	3065	125.12	20230103	7790	-11.42	20230705	1635	322.02	20220930	5.92	N	335890	100	58 억	1979086	N	N	272	N	N
50	20230721	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	-150	5	-2.11	6715691270	955503	40.73	7070	7250	6950	9250	4990	7120	7028.57	3.85	0	-270955	7653	7386	7183	6916	6713	7520	7050	58	2130	100	4690	10	1	58333152	4066	35.20	10.40	12	1.64	198.00	670.00	7790	20230705	-10.53	1635	20220930	326.30	7790	-10.53	20230705	3065	127.41	20230103	7790	-10.53	20230705	1635	326.30	20220930	5.77	N	335890	100	58 억	2243622	N	N	272	N	N
51	20230721	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-140	5	-1.97	6455443090	918228	39.14	7070	7250	6950	9250	4990	7120	7030.31	3.85	0	-261091	7653	7386	7183	6916	6713	7520	7050	58	2130	100	4690	10	1	58333152	4072	35.25	10.42	12	1.57	198.00	670.00	7790	20230705	-10.40	1635	20220930	326.91	7790	-10.40	20230705	3065	127.73	20230103	7790	-10.40	20230705	1635	326.91	20220930	5.77	N	335890	100	58 억	2243622	N	N	507	N	N
52	20230721	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	-150	5	-2.11	5430951990	771114	32.87	7070	7250	6960	9250	4990	7120	7042.98	3.85	0	-222943	7653	7386	7183	6916	6713	7520	7050	58	2130	100	4690	10	1	58333152	4066	35.20	10.40	12	1.32	198.00	670.00	7790	20230705	-10.53	1635	20220930	326.30	7790	-10.53	20230705	3065	127.41	20230103	7790	-10.53	20230705	1635	326.30	20220930	5.77	N	335890	100	58 억	2243622	N	N	507	N	N
53	20230721	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-140	5	-1.97	4835384640	685696	29.23	7070	7250	6970	9250	4990	7120	7051.77	3.85	0	-195591	7653	7386	7183	6916	6713	7520	7050	58	2130	100	4690	10	1	58333152	4072	35.25	10.42	12	1.18	198.00	670.00	7790	20230705	-10.40	1635	20220930	326.91	7790	-10.40	20230705	3065	127.73	20230103	7790	-10.40	20230705	1635	326.91	20220930	5.77	N	335890	100	58 억	2243622	N	N	507	N	N
54	20230721	121115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	-110	5	-1.54	4277777380	605828	25.82	7070	7250	6970	9250	4990	7120	7061.02	3.85	0	-154405	7653	7386	7183	6916	6713	7520	7050	58	2130	100	4690	10	1	58333152	4089	35.40	10.46	12	1.04	198.00	670.00	7790	20230705	-10.01	1635	20220930	328.75	7790	-10.01	20230705	3065	128.71	20230103	7790	-10.01	20230705	1635	328.75	20220930	5.77	N	335890	100	58 억	2243622	N	N	507	N	N
55	20230721	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-140	5	-1.97	3652833630	516384	22.01	7070	7250	6970	9250	4990	7120	7073.85	3.85	0	-117815	7653	7386	7183	6916	6713	7520	7050	58	2130	100	4690	10	1	58333152	4072	35.25	10.42	12	0.89	198.00	670.00	7790	20230705	-10.40	1635	20220930	326.91	7790	-10.40	20230705	3065	127.73	20230103	7790	-10.40	20230705	1635	326.91	20220930	5.77	N	335890	100	58 억	2243622	N	N	507	N	N
56	20230721	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6990	-130	5	-1.83	2711910050	381826	16.28	7070	7250	6970	9250	4990	7120	7102.47	3.85	0	-93479	7653	7386	7183	6916	6713	7520	7050	58	2130	100	4690	10	1	58333152	4077	35.30	10.43	12	0.65	198.00	670.00	7790	20230705	-10.27	1635	20220930	327.52	7790	-10.27	20230705	3065	128.06	20230103	7790	-10.27	20230705	1635	327.52	20220930	5.77	N	335890	100	58 억	2243622	N	N	507	N	N
57	20230721	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7200	80	2	1.12	511785830	71641	3.05	7070	7210	7070	9250	4990	7120	7143.82	3.85	0	11550	7653	7386	7183	6916	6713	7520	7050	58	2130	100	4690	10	1	58333152	4200	36.36	10.75	12	0.12	198.00	670.00	7790	20230705	-7.57	1635	20220930	340.37	7790	-7.57	20230705	3065	134.91	20230103	7790	-7.57	20230705	1635	340.37	20220930	5.77	N	335890	100	58 억	2243622	N	N	507	N	N
58	20230720	161055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7120	140	2	2.01	17002699320	2333976	246.59	6980	7450	6980	9070	4890	6980	7285.51	3.67	0	90620	7246	7112	7006	6872	6766	7060	6820	58	2090	100	4600	10	1	58333152	4153	35.96	10.63	12	4.00	198.00	670.00	7790	20230705	-8.60	1635	20220930	335.47	7790	-8.60	20230705	3065	132.30	20230103	7790	-8.60	20230705	1635	335.47	20220930	5.73	N	335890	100	58 억	2141819	N	N	507	N	N
59	20230720	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7120	140	2	2.01	16389780530	2247818	237.49	6980	7450	6980	9070	4890	6980	7291.44	3.67	0	90144	7246	7112	7006	6872	6766	7060	6820	58	2090	100	4600	10	1	58333152	4153	35.96	10.63	12	3.85	198.00	670.00	7790	20230705	-8.60	1635	20220930	335.47	7790	-8.60	20230705	3065	132.30	20230103	7790	-8.60	20230705	1635	335.47	20220930	5.73	N	335890	100	58 억	2141819	N	N	563	N	N
60	20230720	141053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7160	180	2	2.58	15344936440	2101323	222.01	6980	7450	6980	9070	4890	6980	7302.53	3.67	0	132486	7246	7112	7006	6872	6766	7060	6820	58	2090	100	4600	10	1	58333152	4177	36.16	10.69	12	3.60	198.00	670.00	7790	20230705	-8.09	1635	20220930	337.92	7790	-8.09	20230705	3065	133.61	20230103	7790	-8.09	20230705	1635	337.92	20220930	5.73	N	335890	100	58 억	2141819	N	N	563	N	N
61	20230720	131055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7150	170	2	2.44	14550280130	1990354	210.28	6980	7450	6980	9070	4890	6980	7310.42	3.67	0	135903	7246	7112	7006	6872	6766	7060	6820	58	2090	100	4600	10	1	58333152	4171	36.11	10.67	12	3.41	198.00	670.00	7790	20230705	-8.22	1635	20220930	337.31	7790	-8.22	20230705	3065	133.28	20230103	7790	-8.22	20230705	1635	337.31	20220930	5.73	N	335890	100	58 억	2141819	N	N	563	N	N
62	20230720	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7250	270	2	3.87	13335366690	1821793	192.48	6980	7450	6980	9070	4890	6980	7319.94	3.67	0	176647	7246	7112	7006	6872	6766	7060	6820	58	2090	100	4600	10	1	58333152	4229	36.62	10.82	12	3.12	198.00	670.00	7790	20230705	-6.93	1635	20220930	343.43	7790	-6.93	20230705	3065	136.54	20230103	7790	-6.93	20230705	1635	343.43	20220930	5.73	N	335890	100	58 억	2141819	N	N	563	N	N
63	20230720	111101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7240	260	2	3.72	12815427860	1750053	184.90	6980	7450	6980	9070	4890	6980	7322.91	3.67	0	169958	7246	7112	7006	6872	6766	7060	6820	58	2090	100	4600	10	1	58333152	4223	36.57	10.81	12	3.00	198.00	670.00	7790	20230705	-7.06	1635	20220930	342.81	7790	-7.06	20230705	3065	136.22	20230103	7790	-7.06	20230705	1635	342.81	20220930	5.73	N	335890	100	58 억	2141819	N	N	563	N	N
64	20230720	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7310	330	2	4.73	11041309580	1506419	159.16	6980	7450	6980	9070	4890	6980	7329.54	3.67	0	178078	7246	7112	7006	6872	6766	7060	6820	58	2090	100	4600	10	1	58333152	4264	36.92	10.91	12	2.58	198.00	670.00	7790	20230705	-6.16	1635	20220930	347.09	7790	-6.16	20230705	3065	138.50	20230103	7790	-6.16	20230705	1635	347.09	20220930	5.73	N	335890	100	58 억	2141819	N	N	563	N	N
65	20230720	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7250	270	2	3.87	1290874650	180565	19.08	6980	7280	6980	9070	4890	6980	7149.21	3.67	0	28419	7246	7112	7006	6872	6766	7060	6820	58	2090	100	4600	10	1	58333152	4229	36.62	10.82	12	0.31	198.00	670.00	7790	20230705	-6.93	1635	20220930	343.43	7790	-6.93	20230705	3065	136.54	20230103	7790	-6.93	20230705	1635	343.43	20220930	5.73	N	335890	100	58 억	2141819	N	N	563	N	N
66	20230719	161110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-70	5	-0.99	6602778960	941579	100.85	7100	7140	6900	9160	4940	7050	7012.48	3.67	0	3838	7203	7126	6983	6906	6763	7165	6945	58	2110	100	4650	10	1	58333152	4072	35.25	10.42	12	1.61	198.00	670.00	7790	20230705	-10.40	1635	20220930	326.91	7790	-10.40	20230705	3065	127.73	20230103	7790	-10.40	20230705	1635	326.91	20220930	5.62	N	335890	100	58 억	2139104	N	N	563	N	N
67	20230719	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6990	-60	5	-0.85	6238307190	889451	95.26	7100	7140	6900	9160	4940	7050	7013.66	3.67	0	500	7203	7126	6983	6906	6763	7165	6945	58	2110	100	4650	10	1	58333152	4077	35.30	10.43	12	1.52	198.00	670.00	7790	20230705	-10.27	1635	20220930	327.52	7790	-10.27	20230705	3065	128.06	20230103	7790	-10.27	20230705	1635	327.52	20220930	5.62	N	335890	100	58 억	2139104	N	N	324	N	N
68	20230719	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-50	5	-0.71	5471936770	779783	83.52	7100	7140	6900	9160	4940	7050	7017.26	3.67	0	24596	7203	7126	6983	6906	6763	7165	6945	58	2110	100	4650	10	1	58333152	4083	35.35	10.45	12	1.34	198.00	670.00	7790	20230705	-10.14	1635	20220930	328.13	7790	-10.14	20230705	3065	128.38	20230103	7790	-10.14	20230705	1635	328.13	20220930	5.62	N	335890	100	58 억	2139104	N	N	324	N	N
69	20230719	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7020	-30	5	-0.43	4501732010	640981	68.65	7100	7140	6900	9160	4940	7050	7023.19	3.67	0	91821	7203	7126	6983	6906	6763	7165	6945	58	2110	100	4650	10	1	58333152	4095	35.45	10.48	12	1.10	198.00	670.00	7790	20230705	-9.88	1635	20220930	329.36	7790	-9.88	20230705	3065	129.04	20230103	7790	-9.88	20230705	1635	329.36	20220930	5.62	N	335890	100	58 억	2139104	N	N	324	N	N
70	20230719	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	0	3	0.00	4237253250	603342	64.62	7100	7140	6900	9160	4940	7050	7022.97	3.67	0	94505	7203	7126	6983	6906	6763	7165	6945	58	2110	100	4650	10	1	58333152	4112	35.61	10.52	12	1.03	198.00	670.00	7790	20230705	-9.50	1635	20220930	331.19	7790	-9.50	20230705	3065	130.02	20230103	7790	-9.50	20230705	1635	331.19	20220930	5.62	N	335890	100	58 억	2139104	N	N	324	N	N
71	20230719	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-50	5	-0.71	3516353420	501057	53.66	7100	7140	6900	9160	4940	7050	7017.87	3.67	0	64552	7203	7126	6983	6906	6763	7165	6945	58	2110	100	4650	10	1	58333152	4083	35.35	10.45	12	0.86	198.00	670.00	7790	20230705	-10.14	1635	20220930	328.13	7790	-10.14	20230705	3065	128.38	20230103	7790	-10.14	20230705	1635	328.13	20220930	5.62	N	335890	100	58 억	2139104	N	N	324	N	N
72	20230719	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	-20	5	-0.28	1873485760	268277	28.73	7100	7120	6900	9160	4940	7050	6983.40	3.67	0	-18945	7203	7126	6983	6906	6763	7165	6945	58	2110	100	4650	10	1	58333152	4101	35.51	10.49	12	0.46	198.00	670.00	7790	20230705	-9.76	1635	20220930	329.97	7790	-9.76	20230705	3065	129.36	20230103	7790	-9.76	20230705	1635	329.97	20220930	5.62	N	335890	100	58 억	2139104	N	N	324	N	N
73	20230719	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6950	-100	5	-1.42	501057090	71268	7.63	7100	7120	6950	9160	4940	7050	7030.60	3.67	0	-15505	7203	7126	6983	6906	6763	7165	6945	58	2110	100	4650	10	1	58333152	4054	35.10	10.37	12	0.12	198.00	670.00	7790	20230705	-10.78	1635	20220930	325.08	7790	-10.78	20230705	3065	126.75	20230103	7790	-10.78	20230705	1635	325.08	20220930	5.62	N	335890	100	58 억	2139104	N	N	324	N	N
74	20230718	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	140	2	2.03	6485896140	928535	106.55	6870	7060	6840	8980	4840	6910	6984.89	3.55	0	52032	7210	7060	6970	6820	6730	7015	6775	58	2070	100	4560	10	1	58333152	4112	35.61	10.52	12	1.59	198.00	670.00	7790	20230705	-9.50	1635	20220930	331.19	7790	-9.50	20230705	3065	130.02	20230103	7790	-9.50	20230705	1635	331.19	20220930	5.45	N	335890	100	58 억	2071869	N	N	324	N	N
75	20230718	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	140	2	2.03	6285969080	900179	103.30	6870	7060	6840	8980	4840	6910	6983.04	3.55	0	56485	7210	7060	6970	6820	6730	7015	6775	58	2070	100	4560	10	1	58333152	4112	35.61	10.52	12	1.54	198.00	670.00	7790	20230705	-9.50	1635	20220930	331.19	7790	-9.50	20230705	3065	130.02	20230103	7790	-9.50	20230705	1635	331.19	20220930	5.45	N	335890	100	58 억	2071869	N	N	470	N	N
76	20230718	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	120	2	1.74	5462730310	783312	89.89	6870	7060	6840	8980	4840	6910	6973.91	3.55	0	67540	7210	7060	6970	6820	6730	7015	6775	58	2070	100	4560	10	1	58333152	4101	35.51	10.49	12	1.34	198.00	670.00	7790	20230705	-9.76	1635	20220930	329.97	7790	-9.76	20230705	3065	129.36	20230103	7790	-9.76	20230705	1635	329.97	20220930	5.45	N	335890	100	58 억	2071869	N	N	470	N	N
77	20230718	131057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7020	110	2	1.59	4826125320	692610	79.48	6870	7060	6840	8980	4840	6910	6968.05	3.55	0	67794	7210	7060	6970	6820	6730	7015	6775	58	2070	100	4560	10	1	58333152	4095	35.45	10.48	12	1.19	198.00	670.00	7790	20230705	-9.88	1635	20220930	329.36	7790	-9.88	20230705	3065	129.04	20230103	7790	-9.88	20230705	1635	329.36	20220930	5.45	N	335890	100	58 억	2071869	N	N	470	N	N
78	20230718	121108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	90	2	1.30	3272910080	471151	54.07	6870	7040	6840	8980	4840	6910	6946.65	3.55	0	-9763	7210	7060	6970	6820	6730	7015	6775	58	2070	100	4560	10	1	58333152	4083	35.35	10.45	12	0.81	198.00	670.00	7790	20230705	-10.14	1635	20220930	328.13	7790	-10.14	20230705	3065	128.38	20230103	7790	-10.14	20230705	1635	328.13	20220930	5.45	N	335890	100	58 억	2071869	N	N	470	N	N
79	20230718	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6950	40	2	0.58	2446946350	352933	40.50	6870	7030	6840	8980	4840	6910	6933.19	3.55	0	-31657	7210	7060	6970	6820	6730	7015	6775	58	2070	100	4560	10	1	58333152	4054	35.10	10.37	12	0.61	198.00	670.00	7790	20230705	-10.78	1635	20220930	325.08	7790	-10.78	20230705	3065	126.75	20230103	7790	-10.78	20230705	1635	325.08	20220930	5.45	N	335890	100	58 억	2071869	N	N	470	N	N
80	20230718	101058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6920	10	2	0.14	1661980120	240137	27.56	6870	7030	6840	8980	4840	6910	6920.98	3.55	0	-13882	7210	7060	6970	6820	6730	7015	6775	58	2070	100	4560	10	1	58333152	4037	34.95	10.33	12	0.41	198.00	670.00	7790	20230705	-11.17	1635	20220930	323.24	7790	-11.17	20230705	3065	125.77	20230103	7790	-11.17	20230705	1635	323.24	20220930	5.45	N	335890	100	58 억	2071869	N	N	470	N	N
81	20230718	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	70	2	1.01	545726430	79033	9.07	6870	6980	6840	8980	4840	6910	6905.03	3.55	0	16732	7210	7060	6970	6820	6730	7015	6775	58	2070	100	4560	10	1	58333152	4072	35.25	10.42	12	0.14	198.00	670.00	7790	20230705	-10.40	1635	20220930	326.91	7790	-10.40	20230705	3065	127.73	20230103	7790	-10.40	20230705	1635	326.91	20220930	5.45	N	335890	100	58 억	2071869	N	N	470	N	N
82	20230717	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6910	-80	5	-1.14	6007536820	862014	64.27	6990	7120	6880	9080	4900	6990	6969.36	3.68	0	-148632	7383	7186	7073	6876	6763	7130	6820	58	2090	100	4610	10	1	58333152	4031	34.90	10.31	12	1.48	198.00	670.00	7790	20230705	-11.30	1635	20220930	322.63	7790	-11.30	20230705	3065	125.45	20230103	7790	-11.30	20230705	1635	322.63	20220930	5.43	N	335890	100	58 억	2147744	N	N	470	N	N
83	20230717	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6930	-60	5	-0.86	5556684460	796663	59.40	6990	7120	6890	9080	4900	6990	6974.93	3.68	0	-126055	7383	7186	7073	6876	6763	7130	6820	58	2090	100	4610	10	1	58333152	4042	35.00	10.34	12	1.37	198.00	670.00	7790	20230705	-11.04	1635	20220930	323.85	7790	-11.04	20230705	3065	126.10	20230103	7790	-11.04	20230705	1635	323.85	20220930	5.43	N	335890	100	58 억	2147744	N	N	12653	N	N
84	20230717	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-10	5	-0.14	4349217710	622258	46.40	6990	7120	6900	9080	4900	6990	6989.41	3.68	0	-103103	7383	7186	7073	6876	6763	7130	6820	58	2090	100	4610	10	1	58333152	4072	35.25	10.42	12	1.07	198.00	670.00	7790	20230705	-10.40	1635	20220930	326.91	7790	-10.40	20230705	3065	127.73	20230103	7790	-10.40	20230705	1635	326.91	20220930	5.43	N	335890	100	58 억	2147744	N	N	12653	N	N
85	20230717	131045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-10	5	-0.14	3679883090	526210	39.24	6990	7120	6900	9080	4900	6990	6993.19	3.68	0	-101531	7383	7186	7073	6876	6763	7130	6820	58	2090	100	4610	10	1	58333152	4072	35.25	10.42	12	0.90	198.00	670.00	7790	20230705	-10.40	1635	20220930	326.91	7790	-10.40	20230705	3065	127.73	20230103	7790	-10.40	20230705	1635	326.91	20220930	5.43	N	335890	100	58 억	2147744	N	N	12653	N	N
86	20230717	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	-20	5	-0.29	3319103580	474511	35.38	6990	7120	6900	9080	4900	6990	6994.80	3.68	0	-109408	7383	7186	7073	6876	6763	7130	6820	58	2090	100	4610	10	1	58333152	4066	35.20	10.40	12	0.81	198.00	670.00	7790	20230705	-10.53	1635	20220930	326.30	7790	-10.53	20230705	3065	127.41	20230103	7790	-10.53	20230705	1635	326.30	20220930	5.43	N	335890	100	58 억	2147744	N	N	12653	N	N
87	20230717	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6960	-30	5	-0.43	2522065890	360023	26.84	6990	7120	6900	9080	4900	6990	7005.32	3.68	0	-58779	7383	7186	7073	6876	6763	7130	6820	58	2090	100	4610	10	1	58333152	4060	35.15	10.39	12	0.62	198.00	670.00	7790	20230705	-10.65	1635	20220930	325.69	7790	-10.65	20230705	3065	127.08	20230103	7790	-10.65	20230705	1635	325.69	20220930	5.43	N	335890	100	58 억	2147744	N	N	12653	N	N
88	20230717	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	40	2	0.57	1756072240	250393	18.67	6990	7120	6900	9080	4900	6990	7013.34	3.68	0	-17324	7383	7186	7073	6876	6763	7130	6820	58	2090	100	4610	10	1	58333152	4101	35.51	10.49	12	0.43	198.00	670.00	7790	20230705	-9.76	1635	20220930	329.97	7790	-9.76	20230705	3065	129.36	20230103	7790	-9.76	20230705	1635	329.97	20220930	5.43	N	335890	100	58 억	2147744	N	N	12653	N	N
89	20230717	091047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	60	2	0.86	503602750	72177	5.38	6990	7050	6900	9080	4900	6990	6977.19	3.68	0	-170	7383	7186	7073	6876	6763	7130	6820	58	2090	100	4610	10	1	58333152	4112	35.61	10.52	12	0.12	198.00	670.00	7790	20230705	-9.50	1635	20220930	331.19	7790	-9.50	20230705	3065	130.02	20230103	7790	-9.50	20230705	1635	331.19	20220930	5.43	N	335890	100	58 억	2147744	N	N	12653	N	N
90	20230714	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6990	-190	5	-2.65	9366683320	1325516	49.49	7180	7270	6960	9330	5030	7180	7066.84	3.84	0	-163772	8000	7590	7360	6950	6720	7475	6835	58	2150	100	4730	10	1	58333152	4077	35.30	10.43	12	2.27	198.00	670.00	7790	20230705	-10.27	1635	20220930	327.52	7790	-10.27	20230705	3065	128.06	20230103	7790	-10.27	20230705	1635	327.52	20220930	5.42	N	335890	100	58 억	2239050	N	N	12653	N	N
91	20230714	151050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6990	-190	5	-2.65	9007559230	1274128	47.57	7180	7270	6960	9330	5030	7180	7069.56	3.84	0	-160303	8000	7590	7360	6950	6720	7475	6835	58	2150	100	4730	10	1	58333152	4077	35.30	10.43	12	2.18	198.00	670.00	7790	20230705	-10.27	1635	20220930	327.52	7790	-10.27	20230705	3065	128.06	20230103	7790	-10.27	20230705	1635	327.52	20220930	5.42	N	335890	100	58 억	2239050	N	N	4955	N	N
92	20230714	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	-150	5	-2.09	8020577430	1133374	42.31	7180	7270	6960	9330	5030	7180	7076.70	3.84	0	-134897	8000	7590	7360	6950	6720	7475	6835	58	2150	100	4730	10	1	58333152	4101	35.51	10.49	12	1.94	198.00	670.00	7790	20230705	-9.76	1635	20220930	329.97	7790	-9.76	20230705	3065	129.36	20230103	7790	-9.76	20230705	1635	329.97	20220930	5.42	N	335890	100	58 억	2239050	N	N	4955	N	N
93	20230714	131042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-180	5	-2.51	7249974770	1023603	38.22	7180	7270	6960	9330	5030	7180	7082.77	3.84	0	-123904	8000	7590	7360	6950	6720	7475	6835	58	2150	100	4730	10	1	58333152	4083	35.35	10.45	12	1.75	198.00	670.00	7790	20230705	-10.14	1635	20220930	328.13	7790	-10.14	20230705	3065	128.38	20230103	7790	-10.14	20230705	1635	328.13	20220930	5.42	N	335890	100	58 억	2239050	N	N	4955	N	N
94	20230714	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	-210	5	-2.92	6383810170	899537	33.58	7180	7270	6960	9330	5030	7180	7096.74	3.84	0	-117623	8000	7590	7360	6950	6720	7475	6835	58	2150	100	4730	10	1	58333152	4066	35.20	10.40	12	1.54	198.00	670.00	7790	20230705	-10.53	1635	20220930	326.30	7790	-10.53	20230705	3065	127.41	20230103	7790	-10.53	20230705	1635	326.30	20220930	5.42	N	335890	100	58 억	2239050	N	N	4955	N	N
95	20230714	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-180	5	-2.51	4976758180	698437	26.08	7180	7270	6990	9330	5030	7180	7125.54	3.84	0	-91244	8000	7590	7360	6950	6720	7475	6835	58	2150	100	4730	10	1	58333152	4083	35.35	10.45	12	1.20	198.00	670.00	7790	20230705	-10.14	1635	20220930	328.13	7790	-10.14	20230705	3065	128.38	20230103	7790	-10.14	20230705	1635	328.13	20220930	5.42	N	335890	100	58 억	2239050	N	N	4955	N	N
96	20230714	101054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7130	-50	5	-0.70	2754313840	384280	14.35	7180	7270	7100	9330	5030	7180	7167.46	3.84	0	-3099	8000	7590	7360	6950	6720	7475	6835	58	2150	100	4730	10	1	58333152	4159	36.01	10.64	12	0.66	198.00	670.00	7790	20230705	-8.47	1635	20220930	336.09	7790	-8.47	20230705	3065	132.63	20230103	7790	-8.47	20230705	1635	336.09	20220930	5.42	N	335890	100	58 억	2239050	N	N	4955	N	N
97	20230714	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7150	-30	5	-0.42	824497590	115164	4.30	7180	7260	7100	9330	5030	7180	7159.28	3.84	0	21708	8000	7590	7360	6950	6720	7475	6835	58	2150	100	4730	10	1	58333152	4171	36.11	10.67	12	0.20	198.00	670.00	7790	20230705	-8.22	1635	20220930	337.31	7790	-8.22	20230705	3065	133.28	20230103	7790	-8.22	20230705	1635	337.31	20220930	5.42	N	335890	100	58 억	2239050	N	N	4955	N	N
98	20230713	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7180	-160	5	-2.18	19710334670	2661387	188.64	7400	7770	7130	9540	5140	7340	7406.66	3.88	0	-50455	7640	7490	7230	7080	6820	7565	7155	58	2200	100	4840	10	1	58333152	4188	36.26	10.72	12	4.56	198.00	670.00	7790	20230705	-7.83	1635	20220930	339.14	7790	-7.83	20230705	3065	134.26	20230103	7790	-7.83	20230705	1635	339.14	20220930	5.53	N	335890	100	58 억	2261608	N	N	4955	N	N
99	20230713	151039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7210	-130	5	-1.77	19392469750	2617161	185.51	7400	7770	7130	9540	5140	7340	7409.77	3.88	0	-50905	7640	7490	7230	7080	6820	7565	7155	58	2200	100	4840	10	1	58333152	4206	36.41	10.76	12	4.49	198.00	670.00	7790	20230705	-7.45	1635	20220930	340.98	7790	-7.45	20230705	3065	135.24	20230103	7790	-7.45	20230705	1635	340.98	20220930	5.53	N	335890	100	58 억	2261608	N	N	483	N	N
100	20230713	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7200	-140	5	-1.91	18329322570	2469609	175.05	7400	7770	7130	9540	5140	7340	7421.99	3.88	0	-23416	7640	7490	7230	7080	6820	7565	7155	58	2200	100	4840	10	1	58333152	4200	36.36	10.75	12	4.23	198.00	670.00	7790	20230705	-7.57	1635	20220930	340.37	7790	-7.57	20230705	3065	134.91	20230103	7790	-7.57	20230705	1635	340.37	20220930	5.53	N	335890	100	58 억	2261608	N	N	483	N	N
101	20230713	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7220	-120	5	-1.63	17229769030	2316962	164.23	7400	7770	7130	9540	5140	7340	7436.41	3.88	0	-33122	7640	7490	7230	7080	6820	7565	7155	58	2200	100	4840	10	1	58333152	4212	36.46	10.78	12	3.97	198.00	670.00	7790	20230705	-7.32	1635	20220930	341.59	7790	-7.32	20230705	3065	135.56	20230103	7790	-7.32	20230705	1635	341.59	20220930	5.53	N	335890	100	58 억	2261608	N	N	483	N	N
102	20230713	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7200	-140	5	-1.91	15551070870	2082922	147.64	7400	7770	7180	9540	5140	7340	7466.06	3.88	0	-30426	7640	7490	7230	7080	6820	7565	7155	58	2200	100	4840	10	1	58333152	4200	36.36	10.75	12	3.57	198.00	670.00	7790	20230705	-7.57	1635	20220930	340.37	7790	-7.57	20230705	3065	134.91	20230103	7790	-7.57	20230705	1635	340.37	20220930	5.53	N	335890	100	58 억	2261608	N	N	483	N	N
103	20230713	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7260	-80	5	-1.09	14374399650	1919577	136.06	7400	7770	7180	9540	5140	7340	7488.41	3.88	0	-6050	7640	7490	7230	7080	6820	7565	7155	58	2200	100	4840	10	1	58333152	4235	36.67	10.84	12	3.29	198.00	670.00	7790	20230705	-6.80	1635	20220930	344.04	7790	-6.80	20230705	3065	136.87	20230103	7790	-6.80	20230705	1635	344.04	20220930	5.53	N	335890	100	58 억	2261608	N	N	483	N	N
104	20230713	101035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7320	-20	5	-0.27	10496960090	1384130	98.11	7400	7770	7280	9540	5140	7340	7584.01	3.88	0	99692	7640	7490	7230	7080	6820	7565	7155	58	2200	100	4840	10	1	58333152	4270	36.97	10.93	12	2.37	198.00	670.00	7790	20230705	-6.03	1635	20220930	347.71	7790	-6.03	20230705	3065	138.83	20230103	7790	-6.03	20230705	1635	347.71	20220930	5.53	N	335890	100	58 억	2261608	N	N	483	N	N
105	20230713	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	250	2	3.41	5188365050	678132	48.07	7400	7770	7400	9540	5140	7340	7651.51	3.88	0	-26957	7640	7490	7230	7080	6820	7565	7155	58	2200	100	4840	10	1	58333152	4427	38.33	11.33	12	1.16	198.00	670.00	7790	20230705	-2.57	1635	20220930	364.22	7790	-2.57	20230705	3065	147.63	20230103	7790	-2.57	20230705	1635	364.22	20220930	5.53	N	335890	100	58 억	2261608	N	N	483	N	N
106	20230712	161034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7340	320	2	4.56	10186622290	1404943	152.42	7010	7380	6970	9120	4920	7020	7250.35	3.45	0	78182	7233	7126	6963	6856	6693	7180	6910	58	2100	100	4630	10	1	58333152	4282	37.07	10.96	12	2.41	198.00	670.00	7790	20230705	-5.78	1635	20220930	348.93	7790	-5.78	20230705	3065	139.48	20230103	7790	-5.78	20230705	1635	348.93	20220930	5.78	N	335890	100	58 억	2012630	N	N	483	N	N
107	20230712	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7320	300	2	4.27	9761045300	1346936	146.12	7010	7380	6970	9120	4920	7020	7246.95	3.45	0	76332	7233	7126	6963	6856	6693	7180	6910	58	2100	100	4630	10	1	58333152	4270	36.97	10.93	12	2.31	198.00	670.00	7790	20230705	-6.03	1635	20220930	347.71	7790	-6.03	20230705	3065	138.83	20230103	7790	-6.03	20230705	1635	347.71	20220930	5.78	N	335890	100	58 억	2012630	N	N	0	N	N
108	20230712	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7290	270	2	3.85	8843639280	1221680	132.53	7010	7380	6970	9120	4920	7020	7239.02	3.45	0	101328	7233	7126	6963	6856	6693	7180	6910	58	2100	100	4630	10	1	58333152	4252	36.82	10.88	12	2.09	198.00	670.00	7790	20230705	-6.42	1635	20220930	345.87	7790	-6.42	20230705	3065	137.85	20230103	7790	-6.42	20230705	1635	345.87	20220930	5.78	N	335890	100	58 억	2012630	N	N	0	N	N
109	20230712	131024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7320	300	2	4.27	7280926670	1008828	109.44	7010	7370	6970	9120	4920	7020	7217.33	3.45	0	71854	7233	7126	6963	6856	6693	7180	6910	58	2100	100	4630	10	1	58333152	4270	36.97	10.93	12	1.73	198.00	670.00	7790	20230705	-6.03	1635	20220930	347.71	7790	-6.03	20230705	3065	138.83	20230103	7790	-6.03	20230705	1635	347.71	20220930	5.78	N	335890	100	58 억	2012630	N	N	0	N	N
110	20230712	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7250	230	2	3.28	6578982880	912643	99.01	7010	7370	6970	9120	4920	7020	7208.83	3.45	0	73036	7233	7126	6963	6856	6693	7180	6910	58	2100	100	4630	10	1	58333152	4229	36.62	10.82	12	1.56	198.00	670.00	7790	20230705	-6.93	1635	20220930	343.43	7790	-6.93	20230705	3065	136.54	20230103	7790	-6.93	20230705	1635	343.43	20220930	5.78	N	335890	100	58 억	2012630	N	N	0	N	N
111	20230712	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7230	210	2	2.99	6067103370	842067	91.35	7010	7370	6970	9120	4920	7020	7205.14	3.45	0	76434	7233	7126	6963	6856	6693	7180	6910	58	2100	100	4630	10	1	58333152	4217	36.52	10.79	12	1.44	198.00	670.00	7790	20230705	-7.19	1635	20220930	342.20	7790	-7.19	20230705	3065	135.89	20230103	7790	-7.19	20230705	1635	342.20	20220930	5.78	N	335890	100	58 억	2012630	N	N	0	N	N
112	20230712	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7260	240	2	3.42	3774387470	527497	57.23	7010	7290	6970	9120	4920	7020	7155.43	3.45	0	43686	7233	7126	6963	6856	6693	7180	6910	58	2100	100	4630	10	1	58333152	4235	36.67	10.84	12	0.90	198.00	670.00	7790	20230705	-6.80	1635	20220930	344.04	7790	-6.80	20230705	3065	136.87	20230103	7790	-6.80	20230705	1635	344.04	20220930	5.78	N	335890	100	58 억	2012630	N	N	0	N	N
113	20230712	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	-10	5	-0.14	364321740	52015	5.64	7010	7050	6970	9120	4920	7020	7003.99	3.45	0	6510	7233	7126	6963	6856	6693	7180	6910	58	2100	100	4630	10	1	58333152	4089	35.40	10.46	12	0.09	198.00	670.00	7790	20230705	-10.01	1635	20220930	328.75	7790	-10.01	20230705	3065	128.71	20230103	7790	-10.01	20230705	1635	328.75	20220930	5.78	N	335890	100	58 억	2012630	N	N	0	N	N
114	20230711	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7020	140	2	2.03	6378071690	918349	49.41	6910	7070	6800	8940	4820	6880	6944.93	3.38	0	-107650	7526	7202	7016	6692	6506	7110	6600	58	2060	100	4540	10	1	58333152	4095	35.45	10.48	12	1.57	198.00	670.00	7790	20230705	-9.88	1635	20220930	329.36	7790	-9.88	20230705	3065	129.04	20230103	7790	-9.88	20230705	1635	329.36	20220930	5.68	N	335890	100	58 억	1972639	N	N	1634	N	N
115	20230711	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	130	2	1.89	5949488190	857169	46.12	6910	7070	6800	8940	4820	6880	6940.87	3.38	0	-111076	7526	7202	7016	6692	6506	7110	6600	58	2060	100	4540	10	1	58333152	4089	35.40	10.46	12	1.47	198.00	670.00	7790	20230705	-10.01	1635	20220930	328.75	7790	-10.01	20230705	3065	128.71	20230103	7790	-10.01	20230705	1635	328.75	20220930	5.68	N	335890	100	58 억	1972639	N	N	1634	N	N
116	20230711	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6960	80	2	1.16	5081446690	732438	39.41	6910	7070	6800	8940	4820	6880	6937.73	3.38	0	-106154	7526	7202	7016	6692	6506	7110	6600	58	2060	100	4540	10	1	58333152	4060	35.15	10.39	12	1.26	198.00	670.00	7790	20230705	-10.65	1635	20220930	325.69	7790	-10.65	20230705	3065	127.08	20230103	7790	-10.65	20230705	1635	325.69	20220930	5.68	N	335890	100	58 억	1972639	N	N	1634	N	N
117	20230711	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6910	30	2	0.44	4544743450	655079	35.25	6910	7070	6800	8940	4820	6880	6937.72	3.38	0	-104179	7526	7202	7016	6692	6506	7110	6600	58	2060	100	4540	10	1	58333152	4031	34.90	10.31	12	1.12	198.00	670.00	7790	20230705	-11.30	1635	20220930	322.63	7790	-11.30	20230705	3065	125.45	20230103	7790	-11.30	20230705	1635	322.63	20220930	5.68	N	335890	100	58 억	1972639	N	N	1634	N	N
118	20230711	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6920	40	2	0.58	2987039270	428389	23.05	6910	7070	6890	8940	4820	6880	6972.77	3.38	0	-89288	7526	7202	7016	6692	6506	7110	6600	58	2060	100	4540	10	1	58333152	4037	34.95	10.33	12	0.73	198.00	670.00	7790	20230705	-11.17	1635	20220930	323.24	7790	-11.17	20230705	3065	125.77	20230103	7790	-11.17	20230705	1635	323.24	20220930	5.68	N	335890	100	58 억	1972639	N	N	1634	N	N
119	20230711	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6970	90	2	1.31	2421267650	346827	18.66	6910	7070	6890	8940	4820	6880	6981.25	3.38	0	-52964	7526	7202	7016	6692	6506	7110	6600	58	2060	100	4540	10	1	58333152	4066	35.20	10.40	12	0.59	198.00	670.00	7790	20230705	-10.53	1635	20220930	326.30	7790	-10.53	20230705	3065	127.41	20230103	7790	-10.53	20230705	1635	326.30	20220930	5.68	N	335890	100	58 억	1972639	N	N	1634	N	N
120	20230711	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6990	110	2	1.60	1781862040	254998	13.72	6910	7070	6890	8940	4820	6880	6987.83	3.38	0	-49140	7526	7202	7016	6692	6506	7110	6600	58	2060	100	4540	10	1	58333152	4077	35.30	10.43	12	0.44	198.00	670.00	7790	20230705	-10.27	1635	20220930	327.52	7790	-10.27	20230705	3065	128.06	20230103	7790	-10.27	20230705	1635	327.52	20220930	5.68	N	335890	100	58 억	1972639	N	N	1634	N	N
121	20230711	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6920	40	2	0.58	559448650	80225	4.32	6910	7040	6890	8940	4820	6880	6973.72	3.38	0	-19200	7526	7202	7016	6692	6506	7110	6600	58	2060	100	4540	10	1	58333152	4037	34.95	10.33	12	0.14	198.00	670.00	7790	20230705	-11.17	1635	20220930	323.24	7790	-11.17	20230705	3065	125.77	20230103	7790	-11.17	20230705	1635	323.24	20220930	5.68	N	335890	100	58 억	1972639	N	N	1634	N	N
122	20230710	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6880	-420	5	-5.75	12902470440	1849609	109.00	7320	7340	6830	9490	5110	7300	6975.84	3.94	0	-345630	7833	7566	7383	7116	6933	7475	7025	58	2190	100	4810	10	1	58333152	4013	34.75	10.27	12	3.17	198.00	670.00	7790	20230705	-11.68	1635	20220930	320.80	7790	-11.68	20230705	3065	124.47	20230103	7790	-11.68	20230705	1635	320.80	20220930	5.64	N	335890	100	58 억	2300245	N	N	1634	N	N
123	20230710	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6890	-410	5	-5.62	12348190800	1769149	104.26	7320	7340	6830	9490	5110	7300	6979.57	3.94	0	-318637	7833	7566	7383	7116	6933	7475	7025	58	2190	100	4810	10	1	58333152	4019	34.80	10.28	12	3.03	198.00	670.00	7790	20230705	-11.55	1635	20220930	321.41	7790	-11.55	20230705	3065	124.80	20230103	7790	-11.55	20230705	1635	321.41	20220930	5.64	N	335890	100	58 억	2300245	N	N	2323	N	N
124	20230710	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6950	-350	5	-4.79	10792494820	1544091	91.00	7320	7340	6830	9490	5110	7300	6989.37	3.94	0	-234346	7833	7566	7383	7116	6933	7475	7025	58	2190	100	4810	10	1	58333152	4054	35.10	10.37	12	2.65	198.00	670.00	7790	20230705	-10.78	1635	20220930	325.08	7790	-10.78	20230705	3065	126.75	20230103	7790	-10.78	20230705	1635	325.08	20220930	5.64	N	335890	100	58 억	2300245	N	N	2323	N	N
125	20230710	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	-270	5	-3.70	9916545290	1418829	83.62	7320	7340	6830	9490	5110	7300	6989.05	3.94	0	-187435	7833	7566	7383	7116	6933	7475	7025	58	2190	100	4810	10	1	58333152	4101	35.51	10.49	12	2.43	198.00	670.00	7790	20230705	-9.76	1635	20220930	329.97	7790	-9.76	20230705	3065	129.36	20230103	7790	-9.76	20230705	1635	329.97	20220930	5.64	N	335890	100	58 억	2300245	N	N	2323	N	N
126	20230710	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	-210	5	-2.88	9232213210	1321735	77.89	7320	7340	6830	9490	5110	7300	6984.71	3.94	0	-189241	7833	7566	7383	7116	6933	7475	7025	58	2190	100	4810	10	1	58333152	4136	35.81	10.58	12	2.27	198.00	670.00	7790	20230705	-8.99	1635	20220930	333.64	7790	-8.99	20230705	3065	131.32	20230103	7790	-8.99	20230705	1635	333.64	20220930	5.64	N	335890	100	58 억	2300245	N	N	2323	N	N
127	20230710	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-300	5	-4.11	8281495280	1186225	69.91	7320	7340	6830	9490	5110	7300	6981.15	3.94	0	-219321	7833	7566	7383	7116	6933	7475	7025	58	2190	100	4810	10	1	58333152	4083	35.35	10.45	12	2.03	198.00	670.00	7790	20230705	-10.14	1635	20220930	328.13	7790	-10.14	20230705	3065	128.38	20230103	7790	-10.14	20230705	1635	328.13	20220930	5.64	N	335890	100	58 억	2300245	N	N	2323	N	N
128	20230710	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-300	5	-4.11	7254093100	1038628	61.21	7320	7340	6830	9490	5110	7300	6984.03	3.94	0	-183632	7833	7566	7383	7116	6933	7475	7025	58	2190	100	4810	10	1	58333152	4083	35.35	10.45	12	1.78	198.00	670.00	7790	20230705	-10.14	1635	20220930	328.13	7790	-10.14	20230705	3065	128.38	20230103	7790	-10.14	20230705	1635	328.13	20220930	5.64	N	335890	100	58 억	2300245	N	N	2323	N	N
129	20230710	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	-270	5	-3.70	1696865760	237892	14.02	7320	7340	7010	9490	5110	7300	7132.30	3.94	0	-82220	7833	7566	7383	7116	6933	7475	7025	58	2190	100	4810	10	1	58333152	4101	35.51	10.49	12	0.41	198.00	670.00	7790	20230705	-9.76	1635	20220930	329.97	7790	-9.76	20230705	3065	129.36	20230103	7790	-9.76	20230705	1635	329.97	20220930	5.64	N	335890	100	58 억	2300245	N	N	2323	N	N
130	20230707	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7300	-20	5	-0.27	12470599220	1682175	79.81	7320	7650	7200	9510	5130	7320	7413.71	4.19	0	-160387	7600	7460	7380	7240	7160	7420	7200	58	2190	100	4830	10	1	58333152	4258	36.87	10.90	12	2.88	198.00	670.00	7790	20230705	-6.29	1635	20220930	346.48	7790	-6.29	20230705	3065	138.17	20230103	7790	-6.29	20230705	1635	346.48	20220930	6.14	N	335890	100	58 억	2446890	N	N	2323	N	N
131	20230707	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7330	10	2	0.14	12036213690	1622694	76.98	7320	7650	7200	9510	5130	7320	7417.46	4.19	0	-168179	7600	7460	7380	7240	7160	7420	7200	58	2190	100	4830	10	1	58333152	4276	37.02	10.94	12	2.78	198.00	670.00	7790	20230705	-5.91	1635	20220930	348.32	7790	-5.91	20230705	3065	139.15	20230103	7790	-5.91	20230705	1635	348.32	20220930	6.14	N	335890	100	58 억	2446890	N	N	269	N	N
132	20230707	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7360	40	2	0.55	10719932040	1442930	68.46	7320	7650	7200	9510	5130	7320	7429.32	4.19	0	-122791	7600	7460	7380	7240	7160	7420	7200	58	2190	100	4830	10	1	58333152	4293	37.17	10.99	12	2.47	198.00	670.00	7790	20230705	-5.52	1635	20220930	350.15	7790	-5.52	20230705	3065	140.13	20230103	7790	-5.52	20230705	1635	350.15	20220930	6.14	N	335890	100	58 억	2446890	N	N	269	N	N
133	20230707	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7320	0	3	0.00	10143343720	1364302	64.72	7320	7650	7200	9510	5130	7320	7434.87	4.19	0	-119294	7600	7460	7380	7240	7160	7420	7200	58	2190	100	4830	10	1	58333152	4270	36.97	10.93	12	2.34	198.00	670.00	7790	20230705	-6.03	1635	20220930	347.71	7790	-6.03	20230705	3065	138.83	20230103	7790	-6.03	20230705	1635	347.71	20220930	6.14	N	335890	100	58 억	2446890	N	N	269	N	N
134	20230707	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7370	50	2	0.68	8617593240	1156300	54.86	7320	7650	7200	9510	5130	7320	7452.80	4.19	0	-84034	7600	7460	7380	7240	7160	7420	7200	58	2190	100	4830	10	1	58333152	4299	37.22	11.00	12	1.98	198.00	670.00	7790	20230705	-5.39	1635	20220930	350.76	7790	-5.39	20230705	3065	140.46	20230103	7790	-5.39	20230705	1635	350.76	20220930	6.14	N	335890	100	58 억	2446890	N	N	269	N	N
135	20230707	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7430	110	2	1.50	7415088750	993159	47.12	7320	7650	7200	9510	5130	7320	7466.25	4.19	0	-24570	7600	7460	7380	7240	7160	7420	7200	58	2190	100	4830	10	1	58333152	4334	37.53	11.09	12	1.70	198.00	670.00	7790	20230705	-4.62	1635	20220930	354.43	7790	-4.62	20230705	3065	142.41	20230103	7790	-4.62	20230705	1635	354.43	20220930	6.14	N	335890	100	58 억	2446890	N	N	269	N	N
136	20230707	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7460	140	2	1.91	3619260790	489354	23.22	7320	7520	7200	9510	5130	7320	7396.08	4.19	0	-47857	7600	7460	7380	7240	7160	7420	7200	58	2190	100	4830	10	1	58333152	4352	37.68	11.13	12	0.84	198.00	670.00	7790	20230705	-4.24	1635	20220930	356.27	7790	-4.24	20230705	3065	143.39	20230103	7790	-4.24	20230705	1635	356.27	20220930	6.14	N	335890	100	58 억	2446890	N	N	269	N	N
137	20230707	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7380	60	2	0.82	710814840	97532	4.63	7320	7390	7200	9510	5130	7320	7287.83	4.19	0	-14087	7600	7460	7380	7240	7160	7420	7200	58	2190	100	4830	10	1	58333152	4305	37.27	11.01	12	0.17	198.00	670.00	7790	20230705	-5.26	1635	20220930	351.38	7790	-5.26	20230705	3065	140.78	20230103	7790	-5.26	20230705	1635	351.38	20220930	6.14	N	335890	100	58 억	2446890	N	N	269	N	N
138	20230706	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7320	-180	5	-2.40	15485570710	2092583	24.23	7380	7520	7300	9750	5250	7500	7400.15	4.80	0	-398335	8353	7926	7363	6936	6373	8140	7150	58	2250	100	4950	10	1	58333152	4270	36.97	10.93	12	3.59	198.00	670.00	7790	20230705	-6.03	1635	20220930	347.71	7790	-6.03	20230705	3065	138.83	20230103	7790	-6.03	20230705	1635	347.71	20220930	6.09	N	335890	100	58 억	2800069	N	N	269	N	N
139	20230706	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7330	-170	5	-2.27	15048966170	2032912	23.54	7380	7520	7300	9750	5250	7500	7402.57	4.80	0	-404481	8353	7926	7363	6936	6373	8140	7150	58	2250	100	4950	10	1	58333152	4276	37.02	10.94	12	3.49	198.00	670.00	7790	20230705	-5.91	1635	20220930	348.32	7790	-5.91	20230705	3065	139.15	20230103	7790	-5.91	20230705	1635	348.32	20220930	6.09	N	335890	100	58 억	2800069	N	N	1177	N	N
140	20230706	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7440	-60	5	-0.80	13285370490	1793518	20.77	7380	7520	7300	9750	5250	7500	7407.33	4.80	0	-293799	8353	7926	7363	6936	6373	8140	7150	58	2250	100	4950	10	1	58333152	4340	37.58	11.10	12	3.07	198.00	670.00	7790	20230705	-4.49	1635	20220930	355.05	7790	-4.49	20230705	3065	142.74	20230103	7790	-4.49	20230705	1635	355.05	20220930	6.09	N	335890	100	58 억	2800069	N	N	1177	N	N
141	20230706	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7390	-110	5	-1.47	11289075320	1523478	17.64	7380	7520	7300	9750	5250	7500	7409.95	4.80	0	-279377	8353	7926	7363	6936	6373	8140	7150	58	2250	100	4950	10	1	58333152	4311	37.32	11.03	12	2.61	198.00	670.00	7790	20230705	-5.13	1635	20220930	351.99	7790	-5.13	20230705	3065	141.11	20230103	7790	-5.13	20230705	1635	351.99	20220930	6.09	N	335890	100	58 억	2800069	N	N	1177	N	N
142	20230706	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7490	-10	5	-0.13	9838857030	1328584	15.38	7380	7520	7300	9750	5250	7500	7405.38	4.80	0	-224987	8353	7926	7363	6936	6373	8140	7150	58	2250	100	4950	10	1	58333152	4369	37.83	11.18	12	2.28	198.00	670.00	7790	20230705	-3.85	1635	20220930	358.10	7790	-3.85	20230705	3065	144.37	20230103	7790	-3.85	20230705	1635	358.10	20220930	6.09	N	335890	100	58 억	2800069	N	N	1177	N	N
143	20230706	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7380	-120	5	-1.60	8743069970	1181903	13.68	7380	7520	7300	9750	5250	7500	7397.28	4.80	0	-249122	8353	7926	7363	6936	6373	8140	7150	58	2250	100	4950	10	1	58333152	4305	37.27	11.01	12	2.03	198.00	670.00	7790	20230705	-5.26	1635	20220930	351.38	7790	-5.26	20230705	3065	140.78	20230103	7790	-5.26	20230705	1635	351.38	20220930	6.09	N	335890	100	58 억	2800069	N	N	1177	N	N
144	20230706	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7460	-40	5	-0.53	7202298020	974423	11.28	7380	7520	7300	9750	5250	7500	7391.12	4.80	0	-211677	8353	7926	7363	6936	6373	8140	7150	58	2250	100	4950	10	1	58333152	4352	37.68	11.13	12	1.67	198.00	670.00	7790	20230705	-4.24	1635	20220930	356.27	7790	-4.24	20230705	3065	143.39	20230103	7790	-4.24	20230705	1635	356.27	20220930	6.09	N	335890	100	58 억	2800069	N	N	1177	N	N
145	20230706	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7440	-60	5	-0.80	2019311660	273791	3.17	7380	7470	7300	9750	5250	7500	7374.45	4.80	0	12906	8353	7926	7363	6936	6373	8140	7150	58	2250	100	4950	10	1	58333152	4340	37.58	11.10	12	0.47	198.00	670.00	7790	20230705	-4.49	1635	20220930	355.05	7790	-4.49	20230705	3065	142.74	20230103	7790	-4.49	20230705	1635	355.05	20220930	6.09	N	335890	100	58 억	2800069	N	N	1177	N	N
146	20230705	160957	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7500	700	2	10.29	63617835980	8584199	571.56	6800	7790	6800	8840	4760	6800	7410.93	3.05	0	1076469	7060	6930	6750	6620	6440	6995	6685	58	2040	100	4480	10	1	58333152	4375	37.88	11.19	12	14.72	198.00	670.00	7790	20230705	-3.72	1635	20220930	358.72	7790	-3.72	20230705	3065	144.70	20230103	7790	-3.72	20230705	1635	358.72	20220930	6.01	N	335890	100	58 억	1782022	N	N	1177	N	N
147	20230705	150952	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7470	670	2	9.85	61205180760	8263166	550.19	6800	7790	6800	8840	4760	6800	7406.99	3.05	0	1013130	7060	6930	6750	6620	6440	6995	6685	58	2040	100	4480	10	1	58333152	4357	37.73	11.15	12	14.17	198.00	670.00	7790	20230705	-4.11	1635	20220930	356.88	7790	-4.11	20230705	3065	143.72	20230103	7790	-4.11	20230705	1635	356.88	20220930	6.01	N	335890	100	58 억	1782022	N	N	279	N	N
148	20230705	140943	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7440	640	2	9.41	57437775030	7757931	516.55	6800	7790	6800	8840	4760	6800	7403.75	3.05	0	962687	7060	6930	6750	6620	6440	6995	6685	58	2040	100	4480	10	1	58333152	4340	37.58	11.10	12	13.30	198.00	670.00	7790	20230705	-4.49	1635	20220930	355.05	7790	-4.49	20230705	3065	142.74	20230103	7790	-4.49	20230705	1635	355.05	20220930	6.01	N	335890	100	58 억	1782022	N	N	279	N	N
149	20230705	130945	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7450	650	2	9.56	54120989130	7309950	486.72	6800	7790	6800	8840	4760	6800	7403.74	3.05	0	916789	7060	6930	6750	6620	6440	6995	6685	58	2040	100	4480	10	1	58333152	4346	37.63	11.12	12	12.53	198.00	670.00	7790	20230705	-4.36	1635	20220930	355.66	7790	-4.36	20230705	3065	143.07	20230103	7790	-4.36	20230705	1635	355.66	20220930	6.01	N	335890	100	58 억	1782022	N	N	279	N	N
150	20230705	120943	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7490	690	2	10.15	48560004930	6565164	437.13	6800	7790	6800	8840	4760	6800	7396.62	3.05	0	887940	7060	6930	6750	6620	6440	6995	6685	58	2040	100	4480	10	1	58333152	4369	37.83	11.18	12	11.25	198.00	670.00	7790	20230705	-3.85	1635	20220930	358.10	7790	-3.85	20230705	3065	144.37	20230103	7790	-3.85	20230705	1635	358.10	20220930	6.01	N	335890	100	58 억	1782022	N	N	279	N	N
151	20230705	110954	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7470	670	2	9.85	37296690770	5062813	337.10	6800	7790	6800	8840	4760	6800	7366.79	3.05	0	802947	7060	6930	6750	6620	6440	6995	6685	58	2040	100	4480	10	1	58333152	4357	37.73	11.15	12	8.68	198.00	670.00	7790	20230705	-4.11	1635	20220930	356.88	7790	-4.11	20230705	3065	143.72	20230103	7790	-4.11	20230705	1635	356.88	20220930	6.01	N	335890	100	58 억	1782022	N	N	279	N	N
152	20230705	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7410	610	2	8.97	15563068480	2161972	143.95	6800	7410	6800	8840	4760	6800	7198.55	3.05	0	601960	7060	6930	6750	6620	6440	6995	6685	58	2040	100	4480	10	1	58333152	4322	37.42	11.06	12	3.71	198.00	670.00	7780	20230613	-4.76	1635	20220930	353.21	7780	-4.76	20230613	3065	141.76	20230103	7780	-4.76	20230613	1635	353.21	20220930	6.01	N	335890	100	58 억	1782022	N	N	279	N	N
153	20230705	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	180	2	2.65	1646011750	237538	15.82	6800	7000	6800	8840	4760	6800	6929.47	3.05	0	22431	7060	6930	6750	6620	6440	6995	6685	58	2040	100	4480	10	1	58333152	4072	35.25	10.42	12	0.41	198.00	670.00	7780	20230613	-10.28	1635	20220930	326.91	7780	-10.28	20230613	3065	127.73	20230103	7780	-10.28	20230613	1635	326.91	20220930	6.01	N	335890	100	58 억	1782022	N	N	279	N	N
154	20230704	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6800	0	3	0.00	10066537990	1495252	97.11	6790	6880	6570	8840	4760	6800	6732.32	2.72	0	201091	7260	7030	6910	6680	6560	6970	6620	58	2040	100	4480	10	1	58333152	3967	34.34	10.15	12	2.56	198.00	670.00	7780	20230613	-12.60	1635	20220930	315.90	7780	-12.60	20230613	3065	121.86	20230103	7780	-12.60	20230613	1635	315.90	20220930	5.75	N	335890	100	58 억	1587236	N	N	279	N	N
155	20230704	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6810	10	2	0.15	9764061500	1450776	94.22	6790	6880	6570	8840	4760	6800	6730.23	2.72	0	193482	7260	7030	6910	6680	6560	6970	6620	58	2040	100	4480	10	1	58333152	3972	34.39	10.16	12	2.49	198.00	670.00	7780	20230613	-12.47	1635	20220930	316.51	7780	-12.47	20230613	3065	122.19	20230103	7780	-12.47	20230613	1635	316.51	20220930	5.75	N	335890	100	58 억	1587236	N	N	385	N	N
156	20230704	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6810	10	2	0.15	8918910450	1326546	86.15	6790	6880	6570	8840	4760	6800	6723.41	2.72	0	168431	7260	7030	6910	6680	6560	6970	6620	58	2040	100	4480	10	1	58333152	3972	34.39	10.16	12	2.27	198.00	670.00	7780	20230613	-12.47	1635	20220930	316.51	7780	-12.47	20230613	3065	122.19	20230103	7780	-12.47	20230613	1635	316.51	20220930	5.75	N	335890	100	58 억	1587236	N	N	385	N	N
157	20230704	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6740	-60	5	-0.88	7563007510	1127247	73.21	6790	6880	6570	8840	4760	6800	6709.27	2.72	0	167067	7260	7030	6910	6680	6560	6970	6620	58	2040	100	4480	10	1	58333152	3932	34.04	10.06	12	1.93	198.00	670.00	7780	20230613	-13.37	1635	20220930	312.23	7780	-13.37	20230613	3065	119.90	20230103	7780	-13.37	20230613	1635	312.23	20220930	5.75	N	335890	100	58 억	1587236	N	N	385	N	N
158	20230704	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6780	-20	5	-0.29	6871087630	1024865	66.56	6790	6880	6570	8840	4760	6800	6704.38	2.72	0	152598	7260	7030	6910	6680	6560	6970	6620	58	2040	100	4480	10	1	58333152	3955	34.24	10.12	12	1.76	198.00	670.00	7780	20230613	-12.85	1635	20220930	314.68	7780	-12.85	20230613	3065	121.21	20230103	7780	-12.85	20230613	1635	314.68	20220930	5.75	N	335890	100	58 억	1587236	N	N	385	N	N
159	20230704	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6830	30	2	0.44	6230799030	930382	60.43	6790	6880	6570	8840	4760	6800	6697.03	2.72	0	153141	7260	7030	6910	6680	6560	6970	6620	58	2040	100	4480	10	1	58333152	3984	34.49	10.19	12	1.59	198.00	670.00	7780	20230613	-12.21	1635	20220930	317.74	7780	-12.21	20230613	3065	122.84	20230103	7780	-12.21	20230613	1635	317.74	20220930	5.75	N	335890	100	58 억	1587236	N	N	385	N	N
160	20230704	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6680	-120	5	-1.76	4228248700	634565	41.21	6790	6790	6570	8840	4760	6800	6663.22	2.72	0	108233	7260	7030	6910	6680	6560	6970	6620	58	2040	100	4480	10	1	58333152	3897	33.74	9.97	12	1.09	198.00	670.00	7780	20230613	-14.14	1635	20220930	308.56	7780	-14.14	20230613	3065	117.94	20230103	7780	-14.14	20230613	1635	308.56	20220930	5.75	N	335890	100	58 억	1587236	N	N	385	N	N
161	20230704	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6750	-50	5	-0.74	589888650	87880	5.71	6790	6790	6630	8840	4760	6800	6712.43	2.72	0	11132	7260	7030	6910	6680	6560	6970	6620	58	2040	100	4480	10	1	58333152	3937	34.09	10.07	12	0.15	198.00	670.00	7780	20230613	-13.24	1635	20220930	312.84	7780	-13.24	20230613	3065	120.23	20230103	7780	-13.24	20230613	1635	312.84	20220930	5.75	N	335890	100	58 억	1587236	N	N	385	N	N
162	20230703	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6800	-230	5	-3.27	10542594460	1526811	52.63	7070	7140	6790	9130	4930	7030	6905.44	2.81	0	-66154	7416	7222	6966	6772	6516	7095	6645	58	2100	100	4630	10	1	58333152	3967	34.34	10.15	12	2.62	198.00	670.00	7780	20230613	-12.60	1635	20220930	315.90	7780	-12.60	20230613	3065	121.86	20230103	7780	-12.60	20230613	1635	315.90	20220930	5.54	N	335890	100	58 억	1640157	N	N	385	N	N
163	20230703	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6800	-230	5	-3.27	10060631690	1455966	50.18	7070	7140	6790	9130	4930	7030	6909.93	2.81	0	-62247	7416	7222	6966	6772	6516	7095	6645	58	2100	100	4630	10	1	58333152	3967	34.34	10.15	12	2.50	198.00	670.00	7780	20230613	-12.60	1635	20220930	315.90	7780	-12.60	20230613	3065	121.86	20230103	7780	-12.60	20230613	1635	315.90	20220930	5.54	N	335890	100	58 억	1640157	N	N	1489	N	N
164	20230703	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6830	-200	5	-2.84	8537262350	1232502	42.48	7070	7140	6800	9130	4930	7030	6926.77	2.81	0	-41793	7416	7222	6966	6772	6516	7095	6645	58	2100	100	4630	10	1	58333152	3984	34.49	10.19	12	2.11	198.00	670.00	7780	20230613	-12.21	1635	20220930	317.74	7780	-12.21	20230613	3065	122.84	20230103	7780	-12.21	20230613	1635	317.74	20220930	5.54	N	335890	100	58 억	1640157	N	N	1489	N	N
165	20230703	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6820	-210	5	-2.99	7660914570	1104116	38.06	7070	7140	6800	9130	4930	7030	6938.50	2.81	0	-19900	7416	7222	6966	6772	6516	7095	6645	58	2100	100	4630	10	1	58333152	3978	34.44	10.18	12	1.89	198.00	670.00	7780	20230613	-12.34	1635	20220930	317.13	7780	-12.34	20230613	3065	122.51	20230103	7780	-12.34	20230613	1635	317.13	20220930	5.54	N	335890	100	58 억	1640157	N	N	1489	N	N
166	20230703	120922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6860	-170	5	-2.42	6780174030	975545	33.62	7070	7140	6800	9130	4930	7030	6950.14	2.81	0	-3653	7416	7222	6966	6772	6516	7095	6645	58	2100	100	4630	10	1	58333152	4002	34.65	10.24	12	1.67	198.00	670.00	7780	20230613	-11.83	1635	20220930	319.57	7780	-11.83	20230613	3065	123.82	20230103	7780	-11.83	20230613	1635	319.57	20220930	5.54	N	335890	100	58 억	1640157	N	N	1489	N	N
167	20230703	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6830	-200	5	-2.84	5835268440	837345	28.86	7070	7140	6800	9130	4930	7030	6968.77	2.81	0	3547	7416	7222	6966	6772	6516	7095	6645	58	2100	100	4630	10	1	58333152	3984	34.49	10.19	12	1.44	198.00	670.00	7780	20230613	-12.21	1635	20220930	317.74	7780	-12.21	20230613	3065	122.84	20230103	7780	-12.21	20230613	1635	317.74	20220930	5.54	N	335890	100	58 억	1640157	N	N	1489	N	N
168	20230703	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6980	-50	5	-0.71	3183133550	451525	15.56	7070	7140	6930	9130	4930	7030	7049.74	2.81	0	60619	7416	7222	6966	6772	6516	7095	6645	58	2100	100	4630	10	1	58333152	4072	35.25	10.42	12	0.77	198.00	670.00	7780	20230613	-10.28	1635	20220930	326.91	7780	-10.28	20230613	3065	127.73	20230103	7780	-10.28	20230613	1635	326.91	20220930	5.54	N	335890	100	58 억	1640157	N	N	1489	N	N
169	20230703	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7060	30	2	0.43	426665510	60129	2.07	7070	7140	7060	9130	4930	7030	7095.86	2.81	0	1067	7416	7222	6966	6772	6516	7095	6645	58	2100	100	4630	10	1	58333152	4118	35.66	10.54	12	0.10	198.00	670.00	7780	20230613	-9.25	1635	20220930	331.80	7780	-9.25	20230613	3065	130.34	20230103	7780	-9.25	20230613	1635	331.80	20220930	5.54	N	335890	100	58 억	1640157	N	N	1489	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History