KissMeData/363250/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25650	50	2	0.20	3791373650	150504	78.49	26000	26000	24750	33250	17950	25600	25190.56	1.70	0	27522	27433	26516	25783	24866	24133	26150	24500	35	7650	500	15360	50	1	6961390	1786	-19.67	5.06	12	2.16	-1304.00	5066.00	30650	20230705	-16.31	4970	20221013	416.10	30650	-16.31	20230705	6890	272.28	20230316	30650	-16.31	20230705	4970	416.10	20221013	7.28	N	363250	500	34 억	118154	N	N	8	N	N
3	20230731	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25300	-300	5	-1.17	3619336750	143760	74.97	26000	26000	24750	33250	17950	25600	25176.24	1.70	0	28442	27433	26516	25783	24866	24133	26150	24500	35	7650	500	15360	50	1	6961390	1761	-19.40	4.99	12	2.07	-1304.00	5066.00	30650	20230705	-17.46	4970	20221013	409.05	30650	-17.46	20230705	6890	267.20	20230316	30650	-17.46	20230705	4970	409.05	20221013	7.28	N	363250	500	34 억	118154	N	N	0	N	N
4	20230731	141205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25300	-300	5	-1.17	2696490250	107017	55.81	26000	26000	24750	33250	17950	25600	25196.84	1.70	0	18892	27433	26516	25783	24866	24133	26150	24500	35	7650	500	15360	50	1	6961390	1761	-19.40	4.99	12	1.54	-1304.00	5066.00	30650	20230705	-17.46	4970	20221013	409.05	30650	-17.46	20230705	6890	267.20	20230316	30650	-17.46	20230705	4970	409.05	20221013	7.28	N	363250	500	34 억	118154	N	N	0	N	N
5	20230731	131208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25350	-250	5	-0.98	2511435800	99703	52.00	26000	26000	24750	33250	17950	25600	25189.17	1.70	0	16435	27433	26516	25783	24866	24133	26150	24500	35	7650	500	15360	50	1	6961390	1765	-19.44	5.00	12	1.43	-1304.00	5066.00	30650	20230705	-17.29	4970	20221013	410.06	30650	-17.29	20230705	6890	267.92	20230316	30650	-17.29	20230705	4970	410.06	20221013	7.28	N	363250	500	34 억	118154	N	N	0	N	N
6	20230731	121215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25100	-500	5	-1.95	2345507450	93096	48.55	26000	26000	24750	33250	17950	25600	25194.50	1.70	0	16023	27433	26516	25783	24866	24133	26150	24500	35	7650	500	15360	50	1	6961390	1747	-19.25	4.95	12	1.34	-1304.00	5066.00	30650	20230705	-18.11	4970	20221013	405.03	30650	-18.11	20230705	6890	264.30	20230316	30650	-18.11	20230705	4970	405.03	20221013	7.28	N	363250	500	34 억	118154	N	N	0	N	N
7	20230731	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25050	-550	5	-2.15	1476316200	58334	30.42	26000	26000	25000	33250	17950	25600	25307.99	1.70	0	18149	27433	26516	25783	24866	24133	26150	24500	35	7650	500	15360	50	1	6961390	1744	-19.21	4.94	12	0.84	-1304.00	5066.00	30650	20230705	-18.27	4970	20221013	404.02	30650	-18.27	20230705	6890	263.57	20230316	30650	-18.27	20230705	4970	404.02	20221013	7.28	N	363250	500	34 억	118154	N	N	0	N	N
8	20230731	101214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25750	150	2	0.59	735436650	28899	15.07	26000	26000	25200	33250	17950	25600	25448.52	1.70	0	10345	27433	26516	25783	24866	24133	26150	24500	35	7650	500	15360	50	1	6961390	1793	-19.75	5.08	12	0.42	-1304.00	5066.00	30650	20230705	-15.99	4970	20221013	418.11	30650	-15.99	20230705	6890	273.73	20230316	30650	-15.99	20230705	4970	418.11	20221013	7.28	N	363250	500	34 억	118154	N	N	0	N	N
9	20230731	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26000	400	2	1.56	39797700	1531	0.80	26000	26000	25800	33250	17950	25600	25994.58	1.70	0	-707	27433	26516	25783	24866	24133	26150	24500	35	7650	500	15360	50	1	6961390	1810	-19.94	5.13	12	0.02	-1304.00	5066.00	30650	20230705	-15.17	4970	20221013	423.14	30650	-15.17	20230705	6890	277.36	20230316	30650	-15.17	20230705	4970	423.14	20221013	7.28	N	363250	500	34 억	118154	N	N	0	N	N
10	20230728	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25600	-850	5	-3.21	4942873400	191735	232.62	26500	26700	25050	34350	18550	26450	25779.97	1.77	0	7064	27483	26966	26533	26016	25583	27225	26275	35	7900	500	15870	50	1	6961390	1782	-19.63	5.05	12	2.75	-1304.00	5066.00	30650	20230705	-16.48	4970	20221013	415.09	30650	-16.48	20230705	6890	271.55	20230316	30650	-16.48	20230705	4970	415.09	20221013	7.47	N	363250	500	34 억	123027	N	N	0	N	N
11	20230728	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25700	-750	5	-2.84	4437569450	171925	208.59	26500	26700	25050	34350	18550	26450	25811.08	1.77	0	6660	27483	26966	26533	26016	25583	27225	26275	35	7900	500	15870	50	1	6961390	1789	-19.71	5.07	12	2.47	-1304.00	5066.00	30650	20230705	-16.15	4970	20221013	417.10	30650	-16.15	20230705	6890	273.00	20230316	30650	-16.15	20230705	4970	417.10	20221013	7.47	N	363250	500	34 억	123027	N	N	0	N	N
12	20230728	141159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26050	-400	5	-1.51	3431385550	132668	160.96	26500	26700	25050	34350	18550	26450	25864.46	1.77	0	12618	27483	26966	26533	26016	25583	27225	26275	35	7900	500	15870	50	1	6961390	1813	-19.98	5.14	12	1.91	-1304.00	5066.00	30650	20230705	-15.01	4970	20221013	424.14	30650	-15.01	20230705	6890	278.08	20230316	30650	-15.01	20230705	4970	424.14	20221013	7.47	N	363250	500	34 억	123027	N	N	0	N	N
13	20230728	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25600	-850	5	-3.21	2632366350	101529	123.18	26500	26700	25400	34350	18550	26450	25927.24	1.77	0	14444	27483	26966	26533	26016	25583	27225	26275	35	7900	500	15870	50	1	6961390	1782	-19.63	5.05	12	1.46	-1304.00	5066.00	30650	20230705	-16.48	4970	20221013	415.09	30650	-16.48	20230705	6890	271.55	20230316	30650	-16.48	20230705	4970	415.09	20221013	7.47	N	363250	500	34 억	123027	N	N	0	N	N
14	20230728	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26600	150	2	0.57	2262067950	87290	105.90	26500	26700	25400	34350	18550	26450	25914.40	1.77	0	13573	27483	26966	26533	26016	25583	27225	26275	35	7900	500	15870	50	1	6961390	1852	-20.40	5.25	12	1.25	-1304.00	5066.00	30650	20230705	-13.21	4970	20221013	435.21	30650	-13.21	20230705	6890	286.07	20230316	30650	-13.21	20230705	4970	435.21	20221013	7.47	N	363250	500	34 억	123027	N	N	0	N	N
15	20230728	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26250	-200	5	-0.76	2045541800	79107	95.98	26500	26700	25400	34350	18550	26450	25857.91	1.77	0	10385	27483	26966	26533	26016	25583	27225	26275	35	7900	500	15870	50	1	6961390	1827	-20.13	5.18	12	1.14	-1304.00	5066.00	30650	20230705	-14.36	4970	20221013	428.17	30650	-14.36	20230705	6890	280.99	20230316	30650	-14.36	20230705	4970	428.17	20221013	7.47	N	363250	500	34 억	123027	N	N	0	N	N
16	20230728	101158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25550	-900	5	-3.40	1551042850	59940	72.72	26500	26700	25400	34350	18550	26450	25876.59	1.77	0	5808	27483	26966	26533	26016	25583	27225	26275	35	7900	500	15870	50	1	6961390	1779	-19.59	5.04	12	0.86	-1304.00	5066.00	30650	20230705	-16.64	4970	20221013	414.08	30650	-16.64	20230705	6890	270.83	20230316	30650	-16.64	20230705	4970	414.08	20221013	7.47	N	363250	500	34 억	123027	N	N	0	N	N
17	20230728	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26700	250	2	0.95	293214250	11165	13.55	26500	26700	25950	34350	18550	26450	26261.91	1.77	0	1524	27483	26966	26533	26016	25583	27225	26275	35	7900	500	15870	50	1	6961390	1859	-20.48	5.27	12	0.16	-1304.00	5066.00	30650	20230705	-12.89	4970	20221013	437.22	30650	-12.89	20230705	6890	287.52	20230316	30650	-12.89	20230705	4970	437.22	20221013	7.47	N	363250	500	34 억	123027	N	N	0	N	N
18	20230727	161157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26450	250	2	0.95	2189045950	82298	46.80	26200	27050	26100	34050	18350	26200	26599.02	1.77	8613	21	28333	27266	26433	25366	24533	26850	24950	35	7850	500	15720	50	1	6961390	1841	-20.28	5.22	12	1.18	-1304.00	5066.00	30650	20230705	-13.70	4970	20221013	432.19	30650	-13.70	20230705	6890	283.89	20230316	30650	-13.70	20230705	4970	432.19	20221013	7.65	N	363250	500	34 억	122924	N	N	7	N	N
19	20230727	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26300	100	2	0.38	2155443450	81027	46.08	26200	27050	26100	34050	18350	26200	26601.55	1.77	8613	210	28333	27266	26433	25366	24533	26850	24950	35	7850	500	15720	50	1	6961390	1831	-20.17	5.19	12	1.16	-1304.00	5066.00	30650	20230705	-14.19	4970	20221013	429.18	30650	-14.19	20230705	6890	281.71	20230316	30650	-14.19	20230705	4970	429.18	20221013	7.65	N	363250	500	34 억	122924	N	N	7	N	N
20	20230727	141152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26350	150	2	0.57	1595967750	59883	34.05	26200	27050	26100	34050	18350	26200	26651.43	1.77	8613	4332	28333	27266	26433	25366	24533	26850	24950	35	7850	500	15720	50	1	6961390	1834	-20.21	5.20	12	0.86	-1304.00	5066.00	30650	20230705	-14.03	4970	20221013	430.18	30650	-14.03	20230705	6890	282.44	20230316	30650	-14.03	20230705	4970	430.18	20221013	7.65	N	363250	500	34 억	122924	N	N	7	N	N
21	20230727	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26750	550	2	2.10	1425182950	53417	30.38	26200	27050	26200	34050	18350	26200	26680.33	1.77	8613	5933	28333	27266	26433	25366	24533	26850	24950	35	7850	500	15720	50	1	6961390	1862	-20.51	5.28	12	0.77	-1304.00	5066.00	30650	20230705	-12.72	4970	20221013	438.23	30650	-12.72	20230705	6890	288.24	20230316	30650	-12.72	20230705	4970	438.23	20221013	7.65	N	363250	500	34 억	122924	N	N	7	N	N
22	20230727	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26850	650	2	2.48	1335502850	50068	28.47	26200	27050	26200	34050	18350	26200	26673.78	1.77	8613	6997	28333	27266	26433	25366	24533	26850	24950	35	7850	500	15720	50	1	6961390	1869	-20.59	5.30	12	0.72	-1304.00	5066.00	30650	20230705	-12.40	4970	20221013	440.24	30650	-12.40	20230705	6890	289.70	20230316	30650	-12.40	20230705	4970	440.24	20221013	7.65	N	363250	500	34 억	122924	N	N	7	N	N
23	20230727	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26900	700	2	2.67	1190854200	44672	25.40	26200	27050	26200	34050	18350	26200	26657.73	1.77	8613	10011	28333	27266	26433	25366	24533	26850	24950	35	7850	500	15720	50	1	6961390	1873	-20.63	5.31	12	0.64	-1304.00	5066.00	30650	20230705	-12.23	4970	20221013	441.25	30650	-12.23	20230705	6890	290.42	20230316	30650	-12.23	20230705	4970	441.25	20221013	7.65	N	363250	500	34 억	122924	N	N	7	N	N
24	20230727	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26800	600	2	2.29	1102314750	41378	23.53	26200	27050	26200	34050	18350	26200	26640.12	1.77	8613	10647	28333	27266	26433	25366	24533	26850	24950	35	7850	500	15720	50	1	6961390	1866	-20.55	5.29	12	0.59	-1304.00	5066.00	30650	20230705	-12.56	4970	20221013	439.24	30650	-12.56	20230705	6890	288.97	20230316	30650	-12.56	20230705	4970	439.24	20221013	7.65	N	363250	500	34 억	122924	N	N	7	N	N
25	20230727	091152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27000	800	2	3.05	124132350	4689	2.67	26200	27000	26200	34050	18350	26200	26473.10	1.77	8613	-2020	28333	27266	26433	25366	24533	26850	24950	35	7850	500	15720	50	1	6961390	1880	-20.71	5.33	12	0.07	-1304.00	5066.00	30650	20230705	-11.91	4970	20221013	443.26	30650	-11.91	20230705	6890	291.87	20230316	30650	-11.91	20230705	4970	443.26	20221013	7.65	N	363250	500	34 억	122924	N	N	7	N	N
26	20230726	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26200	-1350	5	-4.90	4632204800	175750	201.23	27350	27500	25600	35800	19300	27550	26356.79	1.64	0	7486	28616	28082	27516	26982	26416	27800	26700	35	8250	500	16530	50	1	6961390	1824	-20.09	5.17	12	2.52	-1304.00	5066.00	30650	20230705	-14.52	4970	20221013	427.16	30650	-14.52	20230705	6890	280.26	20230316	30650	-14.52	20230705	4970	427.16	20221013	7.60	N	363250	500	34 억	114311	N	N	7	N	N
27	20230726	151156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26150	-1400	5	-5.08	4478514500	169874	194.50	27350	27500	25600	35800	19300	27550	26363.74	1.64	0	7189	28616	28082	27516	26982	26416	27800	26700	35	8250	500	16530	50	1	6961390	1820	-20.05	5.16	12	2.44	-1304.00	5066.00	30650	20230705	-14.68	4970	20221013	426.16	30650	-14.68	20230705	6890	279.54	20230316	30650	-14.68	20230705	4970	426.16	20221013	7.60	N	363250	500	34 억	114311	N	N	5	N	N
28	20230726	141147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26050	-1500	5	-5.44	3655835350	138710	158.82	27350	27500	25600	35800	19300	27550	26355.96	1.64	0	7624	28616	28082	27516	26982	26416	27800	26700	35	8250	500	16530	50	1	6961390	1813	-19.98	5.14	12	1.99	-1304.00	5066.00	30650	20230705	-15.01	4970	20221013	424.14	30650	-15.01	20230705	6890	278.08	20230316	30650	-15.01	20230705	4970	424.14	20221013	7.60	N	363250	500	34 억	114311	N	N	5	N	N
29	20230726	131142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26150	-1400	5	-5.08	3106873050	117599	134.65	27350	27500	25650	35800	19300	27550	26419.21	1.64	0	10600	28616	28082	27516	26982	26416	27800	26700	35	8250	500	16530	50	1	6961390	1820	-20.05	5.16	12	1.69	-1304.00	5066.00	30650	20230705	-14.68	4970	20221013	426.16	30650	-14.68	20230705	6890	279.54	20230316	30650	-14.68	20230705	4970	426.16	20221013	7.60	N	363250	500	34 억	114311	N	N	5	N	N
30	20230726	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26500	-1050	5	-3.81	2003974850	75143	86.04	27350	27500	26000	35800	19300	27550	26668.82	1.64	0	-1077	28616	28082	27516	26982	26416	27800	26700	35	8250	500	16530	50	1	6961390	1845	-20.32	5.23	12	1.08	-1304.00	5066.00	30650	20230705	-13.54	4970	20221013	433.20	30650	-13.54	20230705	6890	284.62	20230316	30650	-13.54	20230705	4970	433.20	20221013	7.60	N	363250	500	34 억	114311	N	N	5	N	N
31	20230726	111142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26450	-1100	5	-3.99	1431229850	53428	61.17	27350	27500	26000	35800	19300	27550	26788.01	1.64	0	203	28616	28082	27516	26982	26416	27800	26700	35	8250	500	16530	50	1	6961390	1841	-20.28	5.22	12	0.77	-1304.00	5066.00	30650	20230705	-13.70	4970	20221013	432.19	30650	-13.70	20230705	6890	283.89	20230316	30650	-13.70	20230705	4970	432.19	20221013	7.60	N	363250	500	34 억	114311	N	N	5	N	N
32	20230726	101150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27450	-100	5	-0.36	591002050	21762	24.92	27350	27500	27000	35800	19300	27550	27157.52	1.64	0	1732	28616	28082	27516	26982	26416	27800	26700	35	8250	500	16530	50	1	6961390	1911	-21.05	5.42	12	0.31	-1304.00	5066.00	30650	20230705	-10.44	4970	20221013	452.31	30650	-10.44	20230705	6890	298.40	20230316	30650	-10.44	20230705	4970	452.31	20221013	7.60	N	363250	500	34 억	114311	N	N	5	N	N
33	20230726	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27100	-450	5	-1.63	128454000	4726	5.41	27350	27450	27050	35800	19300	27550	27180.28	1.64	0	248	28616	28082	27516	26982	26416	27800	26700	35	8250	500	16530	50	1	6961390	1887	-20.78	5.35	12	0.07	-1304.00	5066.00	30650	20230705	-11.58	4970	20221013	445.27	30650	-11.58	20230705	6890	293.32	20230316	30650	-11.58	20230705	4970	445.27	20221013	7.60	N	363250	500	34 억	114311	N	N	5	N	N
34	20230725	161142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27550	-300	5	-1.08	2411768050	87335	49.34	27850	28050	26950	36200	19500	27850	27615.28	1.67	0	2471	29816	28832	27766	26782	25716	28300	26250	35	8350	500	16710	50	1	6961390	1918	-21.13	5.44	12	1.25	-1304.00	5066.00	30650	20230705	-10.11	4970	20221013	454.33	30650	-10.11	20230705	6890	299.85	20230316	30650	-10.11	20230705	4970	454.33	20221013	7.41	N	363250	500	34 억	116175	N	N	5	N	N
35	20230725	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27550	-300	5	-1.08	2359618200	85442	48.27	27850	28050	26950	36200	19500	27850	27616.61	1.67	0	2640	29816	28832	27766	26782	25716	28300	26250	35	8350	500	16710	50	1	6961390	1918	-21.13	5.44	12	1.23	-1304.00	5066.00	30650	20230705	-10.11	4970	20221013	454.33	30650	-10.11	20230705	6890	299.85	20230316	30650	-10.11	20230705	4970	454.33	20221013	7.41	N	363250	500	34 억	116175	N	N	7	N	N
36	20230725	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27750	-100	5	-0.36	2025146450	73348	41.43	27850	28050	26950	36200	19500	27850	27610.11	1.67	0	3119	29816	28832	27766	26782	25716	28300	26250	35	8350	500	16710	50	1	6961390	1932	-21.28	5.48	12	1.05	-1304.00	5066.00	30650	20230705	-9.46	4970	20221013	458.35	30650	-9.46	20230705	6890	302.76	20230316	30650	-9.46	20230705	4970	458.35	20221013	7.41	N	363250	500	34 억	116175	N	N	7	N	N
37	20230725	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27850	0	3	0.00	1655386550	60071	33.93	27850	28050	26950	36200	19500	27850	27557.17	1.67	0	3418	29816	28832	27766	26782	25716	28300	26250	35	8350	500	16710	50	1	6961390	1939	-21.36	5.50	12	0.86	-1304.00	5066.00	30650	20230705	-9.14	4970	20221013	460.36	30650	-9.14	20230705	6890	304.21	20230316	30650	-9.14	20230705	4970	460.36	20221013	7.41	N	363250	500	34 억	116175	N	N	7	N	N
38	20230725	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27850	0	3	0.00	1398842400	50856	28.73	27850	28050	26950	36200	19500	27850	27505.95	1.67	0	4844	29816	28832	27766	26782	25716	28300	26250	35	8350	500	16710	50	1	6961390	1939	-21.36	5.50	12	0.73	-1304.00	5066.00	30650	20230705	-9.14	4970	20221013	460.36	30650	-9.14	20230705	6890	304.21	20230316	30650	-9.14	20230705	4970	460.36	20221013	7.41	N	363250	500	34 억	116175	N	N	7	N	N
39	20230725	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27650	-200	5	-0.72	1059458900	38661	21.84	27850	28050	26950	36200	19500	27850	27403.82	1.67	0	5804	29816	28832	27766	26782	25716	28300	26250	35	8350	500	16710	50	1	6961390	1925	-21.20	5.46	12	0.56	-1304.00	5066.00	30650	20230705	-9.79	4970	20221013	456.34	30650	-9.79	20230705	6890	301.31	20230316	30650	-9.79	20230705	4970	456.34	20221013	7.41	N	363250	500	34 억	116175	N	N	7	N	N
40	20230725	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27850	0	3	0.00	410783900	14862	8.40	27850	28050	27150	36200	19500	27850	27639.88	1.67	0	-413	29816	28832	27766	26782	25716	28300	26250	35	8350	500	16710	50	1	6961390	1939	-21.36	5.50	12	0.21	-1304.00	5066.00	30650	20230705	-9.14	4970	20221013	460.36	30650	-9.14	20230705	6890	304.21	20230316	30650	-9.14	20230705	4970	460.36	20221013	7.41	N	363250	500	34 억	116175	N	N	7	N	N
41	20230725	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27350	-500	5	-1.80	104490800	3806	2.15	27850	27850	27150	36200	19500	27850	27454.23	1.67	0	-1309	29816	28832	27766	26782	25716	28300	26250	35	8350	500	16710	50	1	6961390	1904	-20.97	5.40	12	0.05	-1304.00	5066.00	30650	20230705	-10.77	4970	20221013	450.30	30650	-10.77	20230705	6890	296.95	20230316	30650	-10.77	20230705	4970	450.30	20221013	7.41	N	363250	500	34 억	116175	N	N	7	N	N
42	20230724	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27850	-950	5	-3.30	4883889550	176904	92.98	28750	28750	26700	37400	20200	28800	27607.56	1.93	0	-14628	30966	29882	28466	27382	25966	30425	27925	35	8600	500	17280	50	1	6961390	1939	-21.36	5.50	12	2.54	-1304.00	5066.00	30650	20230705	-9.14	4970	20221013	460.36	30650	-9.14	20230705	6890	304.21	20230316	30650	-9.14	20230705	4970	460.36	20221013	7.46	N	363250	500	34 억	134202	N	N	7	N	N
43	20230724	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27950	-850	5	-2.95	4781445550	173234	91.06	28750	28750	26700	37400	20200	28800	27601.08	1.93	0	-14451	30966	29882	28466	27382	25966	30425	27925	35	8600	500	17280	50	1	6961390	1946	-21.43	5.52	12	2.49	-1304.00	5066.00	30650	20230705	-8.81	4970	20221013	462.37	30650	-8.81	20230705	6890	305.66	20230316	30650	-8.81	20230705	4970	462.37	20221013	7.46	N	363250	500	34 억	134202	N	N	0	N	N
44	20230724	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27350	-1450	5	-5.03	4009766650	145448	76.45	28750	28750	26700	37400	20200	28800	27568.39	1.93	0	-11586	30966	29882	28466	27382	25966	30425	27925	35	8600	500	17280	50	1	6961390	1904	-20.97	5.40	12	2.09	-1304.00	5066.00	30650	20230705	-10.77	4970	20221013	450.30	30650	-10.77	20230705	6890	296.95	20230316	30650	-10.77	20230705	4970	450.30	20221013	7.46	N	363250	500	34 억	134202	N	N	0	N	N
45	20230724	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26900	-1900	5	-6.60	3168864550	114461	60.16	28750	28750	26850	37400	20200	28800	27685.10	1.93	0	-17980	30966	29882	28466	27382	25966	30425	27925	35	8600	500	17280	50	1	6961390	1873	-20.63	5.31	12	1.64	-1304.00	5066.00	30650	20230705	-12.23	4970	20221013	441.25	30650	-12.23	20230705	6890	290.42	20230316	30650	-12.23	20230705	4970	441.25	20221013	7.46	N	363250	500	34 억	134202	N	N	0	N	N
46	20230724	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27400	-1400	5	-4.86	2498738800	89790	47.20	28750	28750	27300	37400	20200	28800	27828.70	1.93	0	-18358	30966	29882	28466	27382	25966	30425	27925	35	8600	500	17280	50	1	6961390	1907	-21.01	5.41	12	1.29	-1304.00	5066.00	30650	20230705	-10.60	4970	20221013	451.31	30650	-10.60	20230705	6890	297.68	20230316	30650	-10.60	20230705	4970	451.31	20221013	7.46	N	363250	500	34 억	134202	N	N	0	N	N
47	20230724	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27650	-1150	5	-3.99	2093683250	75087	39.47	28750	28750	27300	37400	20200	28800	27883.43	1.93	0	-14275	30966	29882	28466	27382	25966	30425	27925	35	8600	500	17280	50	1	6961390	1925	-21.20	5.46	12	1.08	-1304.00	5066.00	30650	20230705	-9.79	4970	20221013	456.34	30650	-9.79	20230705	6890	301.31	20230316	30650	-9.79	20230705	4970	456.34	20221013	7.46	N	363250	500	34 억	134202	N	N	0	N	N
48	20230724	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27400	-1400	5	-4.86	1777710800	63680	33.47	28750	28750	27300	37400	20200	28800	27916.31	1.93	0	-12520	30966	29882	28466	27382	25966	30425	27925	35	8600	500	17280	50	1	6961390	1907	-21.01	5.41	12	0.91	-1304.00	5066.00	30650	20230705	-10.60	4970	20221013	451.31	30650	-10.60	20230705	6890	297.68	20230316	30650	-10.60	20230705	4970	451.31	20221013	7.46	N	363250	500	34 억	134202	N	N	0	N	N
49	20230724	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	28100	-700	5	-2.43	450002550	15996	8.41	28750	28750	27650	37400	20200	28800	28132.19	1.93	0	674	30966	29882	28466	27382	25966	30425	27925	35	8600	500	17280	50	1	6961390	1956	-21.55	5.55	12	0.23	-1304.00	5066.00	30650	20230705	-8.32	4970	20221013	465.39	30650	-8.32	20230705	6890	307.84	20230316	30650	-8.32	20230705	4970	465.39	20221013	7.46	N	363250	500	34 억	134202	N	N	0	N	N
50	20230721	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	28800	1500	2	5.49	5450575250	190022	291.04	27350	29550	27050	35450	19150	27300	28683.71	1.77	0	19060	28333	27816	27283	26766	26233	27550	26500	35	8150	500	16380	50	1	6961390	2005	-22.09	5.68	12	2.73	-1304.00	5066.00	30650	20230705	-6.04	4970	20221013	479.48	30650	-6.04	20230705	6890	318.00	20230316	30650	-6.04	20230705	4970	479.48	20221013	7.59	N	363250	500	34 억	122953	N	N	4	N	N
51	20230721	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	28850	1550	2	5.68	5313082900	185257	283.74	27350	29550	27050	35450	19150	27300	28679.53	1.77	0	19682	28333	27816	27283	26766	26233	27550	26500	35	8150	500	16380	50	1	6961390	2008	-22.12	5.69	12	2.66	-1304.00	5066.00	30650	20230705	-5.87	4970	20221013	480.48	30650	-5.87	20230705	6890	318.72	20230316	30650	-5.87	20230705	4970	480.48	20221013	7.59	N	363250	500	34 억	122953	N	N	4	N	N
52	20230721	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	29000	1700	2	6.23	5082947250	177245	271.47	27350	29550	27050	35450	19150	27300	28677.52	1.77	0	20544	28333	27816	27283	26766	26233	27550	26500	35	8150	500	16380	50	1	6961390	2019	-22.24	5.72	12	2.55	-1304.00	5066.00	30650	20230705	-5.38	4970	20221013	483.50	30650	-5.38	20230705	6890	320.90	20230316	30650	-5.38	20230705	4970	483.50	20221013	7.59	N	363250	500	34 억	122953	N	N	4	N	N
53	20230721	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	28700	1400	2	5.13	4887702300	170494	261.13	27350	29550	27050	35450	19150	27300	28667.88	1.77	0	21298	28333	27816	27283	26766	26233	27550	26500	35	8150	500	16380	50	1	6961390	1998	-22.01	5.67	12	2.45	-1304.00	5066.00	30650	20230705	-6.36	4970	20221013	477.46	30650	-6.36	20230705	6890	316.55	20230316	30650	-6.36	20230705	4970	477.46	20221013	7.59	N	363250	500	34 억	122953	N	N	4	N	N
54	20230721	121134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	29150	1850	2	6.78	4557263050	159079	243.65	27350	29550	27050	35450	19150	27300	28647.80	1.77	0	21569	28333	27816	27283	26766	26233	27550	26500	35	8150	500	16380	50	1	6961390	2029	-22.35	5.75	12	2.29	-1304.00	5066.00	30650	20230705	-4.89	4970	20221013	486.52	30650	-4.89	20230705	6890	323.08	20230316	30650	-4.89	20230705	4970	486.52	20221013	7.59	N	363250	500	34 억	122953	N	N	4	N	N
55	20230721	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	29400	2100	2	7.69	4167535300	145833	223.36	27350	29550	27050	35450	19150	27300	28577.45	1.77	0	21894	28333	27816	27283	26766	26233	27550	26500	35	8150	500	16380	50	1	6961390	2047	-22.55	5.80	12	2.09	-1304.00	5066.00	30650	20230705	-4.08	4970	20221013	491.55	30650	-4.08	20230705	6890	326.71	20230316	30650	-4.08	20230705	4970	491.55	20221013	7.59	N	363250	500	34 억	122953	N	N	4	N	N
56	20230721	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	28550	1250	2	4.58	2017038850	71786	109.95	27350	28600	27050	35450	19150	27300	28097.94	1.77	0	7531	28333	27816	27283	26766	26233	27550	26500	35	8150	500	16380	50	1	6961390	1987	-21.89	5.64	12	1.03	-1304.00	5066.00	30650	20230705	-6.85	4970	20221013	474.45	30650	-6.85	20230705	6890	314.37	20230316	30650	-6.85	20230705	4970	474.45	20221013	7.59	N	363250	500	34 억	122953	N	N	4	N	N
57	20230721	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27900	600	2	2.20	286755900	10382	15.90	27350	27950	27050	35450	19150	27300	27620.49	1.77	0	4553	28333	27816	27283	26766	26233	27550	26500	35	8150	500	16380	50	1	6961390	1942	-21.40	5.51	12	0.15	-1304.00	5066.00	30650	20230705	-8.97	4970	20221013	461.37	30650	-8.97	20230705	6890	304.93	20230316	30650	-8.97	20230705	4970	461.37	20221013	7.59	N	363250	500	34 억	122953	N	N	4	N	N
58	20230720	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27300	-150	5	-0.55	1770072000	64853	64.58	27800	27800	26750	35650	19250	27450	27293.60	1.95	0	-2562	28616	28032	27116	26532	25616	28325	26825	35	8200	500	16470	50	1	6961390	1900	-20.94	5.39	12	0.93	-1304.00	5066.00	30650	20230705	-10.93	4970	20221013	449.30	30650	-10.93	20230705	6890	296.23	20230316	30650	-10.93	20230705	4970	449.30	20221013	7.53	N	363250	500	34 억	135596	N	N	4	N	N
59	20230720	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27450	0	3	0.00	1677674650	61472	61.22	27800	27800	26750	35650	19250	27450	27291.69	1.95	0	-1343	28616	28032	27116	26532	25616	28325	26825	35	8200	500	16470	50	1	6961390	1911	-21.05	5.42	12	0.88	-1304.00	5066.00	30650	20230705	-10.44	4970	20221013	452.31	30650	-10.44	20230705	6890	298.40	20230316	30650	-10.44	20230705	4970	452.31	20221013	7.53	N	363250	500	34 억	135596	N	N	5	N	N
60	20230720	141113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27100	-350	5	-1.28	1078557950	39575	39.41	27800	27800	26750	35650	19250	27450	27253.52	1.95	0	-5224	28616	28032	27116	26532	25616	28325	26825	35	8200	500	16470	50	1	6961390	1887	-20.78	5.35	12	0.57	-1304.00	5066.00	30650	20230705	-11.58	4970	20221013	445.27	30650	-11.58	20230705	6890	293.32	20230316	30650	-11.58	20230705	4970	445.27	20221013	7.53	N	363250	500	34 억	135596	N	N	5	N	N
61	20230720	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27300	-150	5	-0.55	913933800	33529	33.39	27800	27800	26750	35650	19250	27450	27258.01	1.95	0	-4020	28616	28032	27116	26532	25616	28325	26825	35	8200	500	16470	50	1	6961390	1900	-20.94	5.39	12	0.48	-1304.00	5066.00	30650	20230705	-10.93	4970	20221013	449.30	30650	-10.93	20230705	6890	296.23	20230316	30650	-10.93	20230705	4970	449.30	20221013	7.53	N	363250	500	34 억	135596	N	N	5	N	N
62	20230720	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27150	-300	5	-1.09	751159450	27544	27.43	27800	27800	26750	35650	19250	27450	27271.26	1.95	0	-3027	28616	28032	27116	26532	25616	28325	26825	35	8200	500	16470	50	1	6961390	1890	-20.82	5.36	12	0.40	-1304.00	5066.00	30650	20230705	-11.42	4970	20221013	446.28	30650	-11.42	20230705	6890	294.05	20230316	30650	-11.42	20230705	4970	446.28	20221013	7.53	N	363250	500	34 억	135596	N	N	5	N	N
63	20230720	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27250	-200	5	-0.73	598391350	21927	21.84	27800	27800	26750	35650	19250	27450	27290.16	1.95	0	-2029	28616	28032	27116	26532	25616	28325	26825	35	8200	500	16470	50	1	6961390	1897	-20.90	5.38	12	0.31	-1304.00	5066.00	30650	20230705	-11.09	4970	20221013	448.29	30650	-11.09	20230705	6890	295.50	20230316	30650	-11.09	20230705	4970	448.29	20221013	7.53	N	363250	500	34 억	135596	N	N	5	N	N
64	20230720	101106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27150	-300	5	-1.09	364187800	13335	13.28	27800	27800	26750	35650	19250	27450	27310.67	1.95	0	-2364	28616	28032	27116	26532	25616	28325	26825	35	8200	500	16470	50	1	6961390	1890	-20.82	5.36	12	0.19	-1304.00	5066.00	30650	20230705	-11.42	4970	20221013	446.28	30650	-11.42	20230705	6890	294.05	20230316	30650	-11.42	20230705	4970	446.28	20221013	7.53	N	363250	500	34 억	135596	N	N	5	N	N
65	20230720	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27250	-200	5	-0.73	122339400	4484	4.47	27800	27800	26750	35650	19250	27450	27283.54	1.95	0	-1789	28616	28032	27116	26532	25616	28325	26825	35	8200	500	16470	50	1	6961390	1897	-20.90	5.38	12	0.06	-1304.00	5066.00	30650	20230705	-11.09	4970	20221013	448.29	30650	-11.09	20230705	6890	295.50	20230316	30650	-11.09	20230705	4970	448.29	20221013	7.53	N	363250	500	34 억	135596	N	N	5	N	N
66	20230719	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27450	500	2	1.86	2701981400	100175	89.57	26550	27700	26200	35000	18900	26950	26970.69	1.96	0	2421	28183	27566	26883	26266	25583	27875	26575	35	8050	500	16170	50	1	6961390	1911	-21.05	5.42	12	1.44	-1304.00	5066.00	30650	20230705	-10.44	4970	20221013	452.31	30650	-10.44	20230705	6890	298.40	20230316	30650	-10.44	20230705	4970	452.31	20221013	7.51	N	363250	500	34 억	136216	N	N	5	N	N
67	20230719	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27600	650	2	2.41	2527786300	93841	83.91	26550	27700	26200	35000	18900	26950	26936.91	1.96	0	4434	28183	27566	26883	26266	25583	27875	26575	35	8050	500	16170	50	1	6961390	1921	-21.17	5.45	12	1.35	-1304.00	5066.00	30650	20230705	-9.95	4970	20221013	455.33	30650	-9.95	20230705	6890	300.58	20230316	30650	-9.95	20230705	4970	455.33	20221013	7.51	N	363250	500	34 억	136216	N	N	0	N	N
68	20230719	141133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26700	-250	5	-0.93	1479739050	55329	49.47	26550	27250	26200	35000	18900	26950	26744.36	1.96	0	2895	28183	27566	26883	26266	25583	27875	26575	35	8050	500	16170	50	1	6961390	1859	-20.48	5.27	12	0.79	-1304.00	5066.00	30650	20230705	-12.89	4970	20221013	437.22	30650	-12.89	20230705	6890	287.52	20230316	30650	-12.89	20230705	4970	437.22	20221013	7.51	N	363250	500	34 억	136216	N	N	0	N	N
69	20230719	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26850	-100	5	-0.37	1310586100	49010	43.82	26550	27250	26200	35000	18900	26950	26741.19	1.96	0	3416	28183	27566	26883	26266	25583	27875	26575	35	8050	500	16170	50	1	6961390	1869	-20.59	5.30	12	0.70	-1304.00	5066.00	30650	20230705	-12.40	4970	20221013	440.24	30650	-12.40	20230705	6890	289.70	20230316	30650	-12.40	20230705	4970	440.24	20221013	7.51	N	363250	500	34 억	136216	N	N	0	N	N
70	20230719	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26650	-300	5	-1.11	1238177050	46318	41.42	26550	27250	26200	35000	18900	26950	26732.08	1.96	0	4045	28183	27566	26883	26266	25583	27875	26575	35	8050	500	16170	50	1	6961390	1855	-20.44	5.26	12	0.67	-1304.00	5066.00	30650	20230705	-13.05	4970	20221013	436.22	30650	-13.05	20230705	6890	286.79	20230316	30650	-13.05	20230705	4970	436.22	20221013	7.51	N	363250	500	34 억	136216	N	N	0	N	N
71	20230719	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26900	-50	5	-0.19	1097646450	41078	36.73	26550	27250	26200	35000	18900	26950	26721.02	1.96	0	4410	28183	27566	26883	26266	25583	27875	26575	35	8050	500	16170	50	1	6961390	1873	-20.63	5.31	12	0.59	-1304.00	5066.00	30650	20230705	-12.23	4970	20221013	441.25	30650	-12.23	20230705	6890	290.42	20230316	30650	-12.23	20230705	4970	441.25	20221013	7.51	N	363250	500	34 억	136216	N	N	0	N	N
72	20230719	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26500	-450	5	-1.67	616962800	23297	20.83	26550	26900	26200	35000	18900	26950	26482.46	1.96	0	159	28183	27566	26883	26266	25583	27875	26575	35	8050	500	16170	50	1	6961390	1845	-20.32	5.23	12	0.33	-1304.00	5066.00	30650	20230705	-13.54	4970	20221013	433.20	30650	-13.54	20230705	6890	284.62	20230316	30650	-13.54	20230705	4970	433.20	20221013	7.51	N	363250	500	34 억	136216	N	N	0	N	N
73	20230719	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26500	-450	5	-1.67	170406150	6460	5.78	26550	26750	26200	35000	18900	26950	26378.48	1.96	0	-617	28183	27566	26883	26266	25583	27875	26575	35	8050	500	16170	50	1	6961390	1845	-20.32	5.23	12	0.09	-1304.00	5066.00	30650	20230705	-13.54	4970	20221013	433.20	30650	-13.54	20230705	6890	284.62	20230316	30650	-13.54	20230705	4970	433.20	20221013	7.51	N	363250	500	34 억	136216	N	N	0	N	N
74	20230718	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26950	150	2	0.56	2993312950	111607	87.43	26800	27500	26200	34800	18800	26800	26820.12	2.11	0	3271	28933	27866	27133	26066	25333	27500	25700	35	8000	500	16080	50	1	6961390	1876	-20.67	5.32	12	1.60	-1304.00	5066.00	30650	20230705	-12.07	4970	20221013	442.25	30650	-12.07	20230705	6890	291.15	20230316	30650	-12.07	20230705	4970	442.25	20221013	7.43	N	363250	500	34 억	146952	N	N	12	N	N
75	20230718	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26600	-200	5	-0.75	2889843250	107755	84.41	26800	27500	26200	34800	18800	26800	26818.65	2.11	0	4897	28933	27866	27133	26066	25333	27500	25700	35	8000	500	16080	50	1	6961390	1852	-20.40	5.25	12	1.55	-1304.00	5066.00	30650	20230705	-13.21	4970	20221013	435.21	30650	-13.21	20230705	6890	286.07	20230316	30650	-13.21	20230705	4970	435.21	20221013	7.43	N	363250	500	34 억	146952	N	N	12	N	N
76	20230718	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26700	-100	5	-0.37	2223419600	82574	64.68	26800	27500	26250	34800	18800	26800	26926.39	2.11	0	4885	28933	27866	27133	26066	25333	27500	25700	35	8000	500	16080	50	1	6961390	1859	-20.48	5.27	12	1.19	-1304.00	5066.00	30650	20230705	-12.89	4970	20221013	437.22	30650	-12.89	20230705	6890	287.52	20230316	30650	-12.89	20230705	4970	437.22	20221013	7.43	N	363250	500	34 억	146952	N	N	12	N	N
77	20230718	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27300	500	2	1.87	1596206050	59320	46.47	26800	27500	26250	34800	18800	26800	26908.40	2.11	0	7196	28933	27866	27133	26066	25333	27500	25700	35	8000	500	16080	50	1	6961390	1900	-20.94	5.39	12	0.85	-1304.00	5066.00	30650	20230705	-10.93	4970	20221013	449.30	30650	-10.93	20230705	6890	296.23	20230316	30650	-10.93	20230705	4970	449.30	20221013	7.43	N	363250	500	34 억	146952	N	N	12	N	N
78	20230718	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26750	-50	5	-0.19	864623400	32426	25.40	26800	27400	26250	34800	18800	26800	26664.51	2.11	0	-4350	28933	27866	27133	26066	25333	27500	25700	35	8000	500	16080	50	1	6961390	1862	-20.51	5.28	12	0.47	-1304.00	5066.00	30650	20230705	-12.72	4970	20221013	438.23	30650	-12.72	20230705	6890	288.24	20230316	30650	-12.72	20230705	4970	438.23	20221013	7.43	N	363250	500	34 억	146952	N	N	12	N	N
79	20230718	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26500	-300	5	-1.12	745880850	27953	21.90	26800	27400	26250	34800	18800	26800	26683.39	2.11	0	-3658	28933	27866	27133	26066	25333	27500	25700	35	8000	500	16080	50	1	6961390	1845	-20.32	5.23	12	0.40	-1304.00	5066.00	30650	20230705	-13.54	4970	20221013	433.20	30650	-13.54	20230705	6890	284.62	20230316	30650	-13.54	20230705	4970	433.20	20221013	7.43	N	363250	500	34 억	146952	N	N	12	N	N
80	20230718	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26400	-400	5	-1.49	471534450	17578	13.77	26800	27400	26400	34800	18800	26800	26825.26	2.11	0	-3866	28933	27866	27133	26066	25333	27500	25700	35	8000	500	16080	50	1	6961390	1838	-20.25	5.21	12	0.25	-1304.00	5066.00	30650	20230705	-13.87	4970	20221013	431.19	30650	-13.87	20230705	6890	283.16	20230316	30650	-13.87	20230705	4970	431.19	20221013	7.43	N	363250	500	34 억	146952	N	N	12	N	N
81	20230718	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26700	-100	5	-0.37	60350450	2248	1.76	26800	27400	26600	34800	18800	26800	26846.29	2.11	0	-367	28933	27866	27133	26066	25333	27500	25700	35	8000	500	16080	50	1	6961390	1859	-20.48	5.27	12	0.03	-1304.00	5066.00	30650	20230705	-12.89	4970	20221013	437.22	30650	-12.89	20230705	6890	287.52	20230316	30650	-12.89	20230705	4970	437.22	20221013	7.43	N	363250	500	34 억	146952	N	N	12	N	N
82	20230717	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26800	-900	5	-3.25	3468503100	127527	101.11	27700	28200	26400	36000	19400	27700	27201.74	2.54	0	-14956	29066	28382	27416	26732	25766	28725	27075	35	8300	500	16620	50	1	6961390	1866	-20.55	5.29	12	1.83	-1304.00	5066.00	30650	20230705	-12.56	4970	20221013	439.24	30650	-12.56	20230705	6890	288.97	20230316	30650	-12.56	20230705	4970	439.24	20221013	7.43	N	363250	500	34 억	176740	N	N	12	N	N
83	20230717	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26700	-1000	5	-3.61	3210453200	117979	93.54	27700	28200	26400	36000	19400	27700	27211.89	2.54	0	-14546	29066	28382	27416	26732	25766	28725	27075	35	8300	500	16620	50	1	6961390	1859	-20.48	5.27	12	1.69	-1304.00	5066.00	30650	20230705	-12.89	4970	20221013	437.22	30650	-12.89	20230705	6890	287.52	20230316	30650	-12.89	20230705	4970	437.22	20221013	7.43	N	363250	500	34 억	176740	N	N	13	N	N
84	20230717	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26850	-850	5	-3.07	2826294200	103663	82.19	27700	28200	26400	36000	19400	27700	27264.07	2.54	0	-13228	29066	28382	27416	26732	25766	28725	27075	35	8300	500	16620	50	1	6961390	1869	-20.59	5.30	12	1.49	-1304.00	5066.00	30650	20230705	-12.40	4970	20221013	440.24	30650	-12.40	20230705	6890	289.70	20230316	30650	-12.40	20230705	4970	440.24	20221013	7.43	N	363250	500	34 억	176740	N	N	13	N	N
85	20230717	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26500	-1200	5	-4.33	2543350000	93090	73.81	27700	28200	26400	36000	19400	27700	27321.23	2.54	0	-10213	29066	28382	27416	26732	25766	28725	27075	35	8300	500	16620	50	1	6961390	1845	-20.32	5.23	12	1.34	-1304.00	5066.00	30650	20230705	-13.54	4970	20221013	433.20	30650	-13.54	20230705	6890	284.62	20230316	30650	-13.54	20230705	4970	433.20	20221013	7.43	N	363250	500	34 억	176740	N	N	13	N	N
86	20230717	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26750	-950	5	-3.43	2063920300	75109	59.55	27700	28200	26750	36000	19400	27700	27478.87	2.54	0	-7735	29066	28382	27416	26732	25766	28725	27075	35	8300	500	16620	50	1	6961390	1862	-20.51	5.28	12	1.08	-1304.00	5066.00	30650	20230705	-12.72	4970	20221013	438.23	30650	-12.72	20230705	6890	288.24	20230316	30650	-12.72	20230705	4970	438.23	20221013	7.43	N	363250	500	34 억	176740	N	N	13	N	N
87	20230717	111106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27000	-700	5	-2.53	1853909250	67322	53.38	27700	28200	26750	36000	19400	27700	27537.83	2.54	0	-4656	29066	28382	27416	26732	25766	28725	27075	35	8300	500	16620	50	1	6961390	1880	-20.71	5.33	12	0.97	-1304.00	5066.00	30650	20230705	-11.91	4970	20221013	443.26	30650	-11.91	20230705	6890	291.87	20230316	30650	-11.91	20230705	4970	443.26	20221013	7.43	N	363250	500	34 억	176740	N	N	13	N	N
88	20230717	101106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27550	-150	5	-0.54	971255450	34975	27.73	27700	28200	27100	36000	19400	27700	27770.08	2.54	0	3667	29066	28382	27416	26732	25766	28725	27075	35	8300	500	16620	50	1	6961390	1918	-21.13	5.44	12	0.50	-1304.00	5066.00	30650	20230705	-10.11	4970	20221013	454.33	30650	-10.11	20230705	6890	299.85	20230316	30650	-10.11	20230705	4970	454.33	20221013	7.43	N	363250	500	34 억	176740	N	N	13	N	N
89	20230717	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27350	-350	5	-1.26	87512250	3191	2.53	27700	28200	27100	36000	19400	27700	27420.86	2.54	0	-1055	29066	28382	27416	26732	25766	28725	27075	35	8300	500	16620	50	1	6961390	1904	-20.97	5.40	12	0.05	-1304.00	5066.00	30650	20230705	-10.77	4970	20221013	450.30	30650	-10.77	20230705	6890	296.95	20230316	30650	-10.77	20230705	4970	450.30	20221013	7.43	N	363250	500	34 억	176740	N	N	13	N	N
90	20230714	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27700	850	2	3.17	3452284100	126112	76.87	26800	28100	26450	34900	18800	26850	27374.72	2.90	0	-20871	28250	27550	26500	25800	24750	27900	26150	35	8050	500	16110	50	1	6961390	1928	-21.24	5.47	12	1.81	-1304.00	5066.00	30650	20230705	-9.62	4970	20221013	457.34	30650	-9.62	20230705	6890	302.03	20230316	30650	-9.62	20230705	4970	457.34	20221013	7.32	N	363250	500	34 억	201644	N	N	13	N	N
91	20230714	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27500	650	2	2.42	3382171450	123573	75.32	26800	28100	26450	34900	18800	26850	27369.83	2.90	0	-20117	28250	27550	26500	25800	24750	27900	26150	35	8050	500	16110	50	1	6961390	1914	-21.09	5.43	12	1.78	-1304.00	5066.00	30650	20230705	-10.28	4970	20221013	453.32	30650	-10.28	20230705	6890	299.13	20230316	30650	-10.28	20230705	4970	453.32	20221013	7.32	N	363250	500	34 억	201644	N	N	4	N	N
92	20230714	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27400	550	2	2.05	2840322350	103880	63.32	26800	28100	26450	34900	18800	26850	27342.34	2.90	0	-12378	28250	27550	26500	25800	24750	27900	26150	35	8050	500	16110	50	1	6961390	1907	-21.01	5.41	12	1.49	-1304.00	5066.00	30650	20230705	-10.60	4970	20221013	451.31	30650	-10.60	20230705	6890	297.68	20230316	30650	-10.60	20230705	4970	451.31	20221013	7.32	N	363250	500	34 억	201644	N	N	4	N	N
93	20230714	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27850	1000	2	3.72	2480980600	90890	55.40	26800	28100	26450	34900	18800	26850	27296.52	2.90	0	-6517	28250	27550	26500	25800	24750	27900	26150	35	8050	500	16110	50	1	6961390	1939	-21.36	5.50	12	1.31	-1304.00	5066.00	30650	20230705	-9.14	4970	20221013	460.36	30650	-9.14	20230705	6890	304.21	20230316	30650	-9.14	20230705	4970	460.36	20221013	7.32	N	363250	500	34 억	201644	N	N	4	N	N
94	20230714	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27700	850	2	3.17	2069055500	76126	46.40	26800	28100	26450	34900	18800	26850	27179.35	2.90	0	-5893	28250	27550	26500	25800	24750	27900	26150	35	8050	500	16110	50	1	6961390	1928	-21.24	5.47	12	1.09	-1304.00	5066.00	30650	20230705	-9.62	4970	20221013	457.34	30650	-9.62	20230705	6890	302.03	20230316	30650	-9.62	20230705	4970	457.34	20221013	7.32	N	363250	500	34 억	201644	N	N	4	N	N
95	20230714	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27250	400	2	1.49	1437832050	53339	32.51	26800	27450	26450	34900	18800	26850	26956.49	2.90	0	-5722	28250	27550	26500	25800	24750	27900	26150	35	8050	500	16110	50	1	6961390	1897	-20.90	5.38	12	0.77	-1304.00	5066.00	30650	20230705	-11.09	4970	20221013	448.29	30650	-11.09	20230705	6890	295.50	20230316	30650	-11.09	20230705	4970	448.29	20221013	7.32	N	363250	500	34 억	201644	N	N	4	N	N
96	20230714	101113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26700	-150	5	-0.56	601900000	22316	13.60	26800	27350	26500	34900	18800	26850	26971.68	2.90	0	-4842	28250	27550	26500	25800	24750	27900	26150	35	8050	500	16110	50	1	6961390	1859	-20.48	5.27	12	0.32	-1304.00	5066.00	30650	20230705	-12.89	4970	20221013	437.22	30650	-12.89	20230705	6890	287.52	20230316	30650	-12.89	20230705	4970	437.22	20221013	7.32	N	363250	500	34 억	201644	N	N	4	N	N
97	20230714	091109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26700	-150	5	-0.56	71100650	2664	1.62	26800	26850	26500	34900	18800	26850	26689.43	2.90	0	1253	28250	27550	26500	25800	24750	27900	26150	35	8050	500	16110	50	1	6961390	1859	-20.48	5.27	12	0.04	-1304.00	5066.00	30650	20230705	-12.89	4970	20221013	437.22	30650	-12.89	20230705	6890	287.52	20230316	30650	-12.89	20230705	4970	437.22	20221013	7.32	N	363250	500	34 억	201644	N	N	4	N	N
98	20230713	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26850	850	2	3.27	4324004200	163712	99.17	26100	27200	25450	33800	18200	26000	26412.19	3.30	0	-8491	29266	27632	26516	24882	23766	27075	24325	35	7800	500	15600	50	1	6961390	1869	-20.59	5.30	12	2.35	-1304.00	5066.00	30650	20230705	-12.40	4970	20221013	440.24	30650	-12.40	20230705	6890	289.70	20230316	30650	-12.40	20230705	4970	440.24	20221013	7.41	N	363250	500	34 억	229614	N	N	4	N	N
99	20230713	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27050	1050	2	4.04	4201941350	159165	96.42	26100	27200	25450	33800	18200	26000	26399.91	3.30	0	-8123	29266	27632	26516	24882	23766	27075	24325	35	7800	500	15600	50	1	6961390	1883	-20.74	5.34	12	2.29	-1304.00	5066.00	30650	20230705	-11.75	4970	20221013	444.27	30650	-11.75	20230705	6890	292.60	20230316	30650	-11.75	20230705	4970	444.27	20221013	7.41	N	363250	500	34 억	229614	N	N	20	N	N
100	20230713	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26900	900	2	3.46	3328971600	126554	76.66	26100	27200	25450	33800	18200	26000	26304.75	3.30	0	-1415	29266	27632	26516	24882	23766	27075	24325	35	7800	500	15600	50	1	6961390	1873	-20.63	5.31	12	1.82	-1304.00	5066.00	30650	20230705	-12.23	4970	20221013	441.25	30650	-12.23	20230705	6890	290.42	20230316	30650	-12.23	20230705	4970	441.25	20221013	7.41	N	363250	500	34 억	229614	N	N	20	N	N
101	20230713	131102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26150	150	2	0.58	2848900950	108456	65.70	26100	27200	25450	33800	18200	26000	26267.80	3.30	0	1816	29266	27632	26516	24882	23766	27075	24325	35	7800	500	15600	50	1	6961390	1820	-20.05	5.16	12	1.56	-1304.00	5066.00	30650	20230705	-14.68	4970	20221013	426.16	30650	-14.68	20230705	6890	279.54	20230316	30650	-14.68	20230705	4970	426.16	20221013	7.41	N	363250	500	34 억	229614	N	N	20	N	N
102	20230713	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26300	300	2	1.15	2496005050	95015	57.56	26100	27200	25450	33800	18200	26000	26269.59	3.30	0	5502	29266	27632	26516	24882	23766	27075	24325	35	7800	500	15600	50	1	6961390	1831	-20.17	5.19	12	1.36	-1304.00	5066.00	30650	20230705	-14.19	4970	20221013	429.18	30650	-14.19	20230705	6890	281.71	20230316	30650	-14.19	20230705	4970	429.18	20221013	7.41	N	363250	500	34 억	229614	N	N	20	N	N
103	20230713	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26550	550	2	2.12	2272106600	86490	52.39	26100	27200	25450	33800	18200	26000	26270.17	3.30	0	5859	29266	27632	26516	24882	23766	27075	24325	35	7800	500	15600	50	1	6961390	1848	-20.36	5.24	12	1.24	-1304.00	5066.00	30650	20230705	-13.38	4970	20221013	434.21	30650	-13.38	20230705	6890	285.34	20230316	30650	-13.38	20230705	4970	434.21	20221013	7.41	N	363250	500	34 억	229614	N	N	20	N	N
104	20230713	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26500	500	2	1.92	1216869600	47155	28.57	26100	26550	25450	33800	18200	26000	25805.74	3.30	0	16585	29266	27632	26516	24882	23766	27075	24325	35	7800	500	15600	50	1	6961390	1845	-20.32	5.23	12	0.68	-1304.00	5066.00	30650	20230705	-13.54	4970	20221013	433.20	30650	-13.54	20230705	6890	284.62	20230316	30650	-13.54	20230705	4970	433.20	20221013	7.41	N	363250	500	34 억	229614	N	N	20	N	N
105	20230713	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25850	-150	5	-0.58	110569850	4256	2.58	26100	26100	25800	33800	18200	26000	25979.76	3.30	0	106	29266	27632	26516	24882	23766	27075	24325	35	7800	500	15600	50	1	6961390	1800	-19.82	5.10	12	0.06	-1304.00	5066.00	30650	20230705	-15.66	4970	20221013	420.12	30650	-15.66	20230705	6890	275.18	20230316	30650	-15.66	20230705	4970	420.12	20221013	7.41	N	363250	500	34 억	229614	N	N	20	N	N
106	20230712	161052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26000	-1800	5	-6.47	4325292600	164730	260.89	28050	28150	25400	36100	19500	27800	26256.94	3.79	0	729	28633	28216	27583	27166	26533	28425	27375	35	8300	500	16680	50	1	6961390	1810	-19.94	5.13	12	2.37	-1304.00	5066.00	30650	20230705	-15.17	4970	20221013	423.14	30650	-15.17	20230705	6890	277.36	20230316	30650	-15.17	20230705	4970	423.14	20221013	7.63	N	363250	500	34 억	263909	N	N	20	N	N
107	20230712	151043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26000	-1800	5	-6.47	4129708450	157206	248.98	28050	28150	25400	36100	19500	27800	26269.41	3.79	0	2921	28633	28216	27583	27166	26533	28425	27375	35	8300	500	16680	50	1	6961390	1810	-19.94	5.13	12	2.26	-1304.00	5066.00	30650	20230705	-15.17	4970	20221013	423.14	30650	-15.17	20230705	6890	277.36	20230316	30650	-15.17	20230705	4970	423.14	20221013	7.63	N	363250	500	34 억	263909	N	N	4	N	N
108	20230712	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25850	-1950	5	-7.01	3857040850	146701	232.34	28050	28150	25400	36100	19500	27800	26291.85	3.79	0	4886	28633	28216	27583	27166	26533	28425	27375	35	8300	500	16680	50	1	6961390	1800	-19.82	5.10	12	2.11	-1304.00	5066.00	30650	20230705	-15.66	4970	20221013	420.12	30650	-15.66	20230705	6890	275.18	20230316	30650	-15.66	20230705	4970	420.12	20221013	7.63	N	363250	500	34 억	263909	N	N	4	N	N
109	20230712	131042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26050	-1750	5	-6.29	3474104700	132033	209.11	28050	28150	25400	36100	19500	27800	26312.40	3.79	0	6054	28633	28216	27583	27166	26533	28425	27375	35	8300	500	16680	50	1	6961390	1813	-19.98	5.14	12	1.90	-1304.00	5066.00	30650	20230705	-15.01	4970	20221013	424.14	30650	-15.01	20230705	6890	278.08	20230316	30650	-15.01	20230705	4970	424.14	20221013	7.63	N	363250	500	34 억	263909	N	N	4	N	N
110	20230712	121048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25850	-1950	5	-7.01	2949071950	111806	177.07	28050	28150	25400	36100	19500	27800	26376.69	3.79	0	9302	28633	28216	27583	27166	26533	28425	27375	35	8300	500	16680	50	1	6961390	1800	-19.82	5.10	12	1.61	-1304.00	5066.00	30650	20230705	-15.66	4970	20221013	420.12	30650	-15.66	20230705	6890	275.18	20230316	30650	-15.66	20230705	4970	420.12	20221013	7.63	N	363250	500	34 억	263909	N	N	4	N	N
111	20230712	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26450	-1350	5	-4.86	1222845900	45281	71.71	28050	28150	26400	36100	19500	27800	27005.72	3.79	0	-1276	28633	28216	27583	27166	26533	28425	27375	35	8300	500	16680	50	1	6961390	1841	-20.28	5.22	12	0.65	-1304.00	5066.00	30650	20230705	-13.70	4970	20221013	432.19	30650	-13.70	20230705	6890	283.89	20230316	30650	-13.70	20230705	4970	432.19	20221013	7.63	N	363250	500	34 억	263909	N	N	4	N	N
112	20230712	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27300	-500	5	-1.80	407378550	14848	23.52	28050	28150	27050	36100	19500	27800	27436.59	3.79	0	-2962	28633	28216	27583	27166	26533	28425	27375	35	8300	500	16680	50	1	6961390	1900	-20.94	5.39	12	0.21	-1304.00	5066.00	30650	20230705	-10.93	4970	20221013	449.30	30650	-10.93	20230705	6890	296.23	20230316	30650	-10.93	20230705	4970	449.30	20221013	7.63	N	363250	500	34 억	263909	N	N	4	N	N
113	20230712	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27650	-150	5	-0.54	132394250	4773	7.56	28050	28150	27300	36100	19500	27800	27738.16	3.79	0	-2189	28633	28216	27583	27166	26533	28425	27375	35	8300	500	16680	50	1	6961390	1925	-21.20	5.46	12	0.07	-1304.00	5066.00	30650	20230705	-9.79	4970	20221013	456.34	30650	-9.79	20230705	6890	301.31	20230316	30650	-9.79	20230705	4970	456.34	20221013	7.63	N	363250	500	34 억	263909	N	N	4	N	N
114	20230711	161034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27800	550	2	2.02	1722972500	62834	34.63	27350	28000	26950	35400	19100	27250	27420.42	3.90	0	-7716	30016	28632	27516	26132	25016	28075	25575	35	8150	500	16350	50	1	6961390	1935	-21.32	5.49	12	0.90	-1304.00	5066.00	30650	20230705	-9.30	4970	20221013	459.36	30650	-9.30	20230705	6890	303.48	20230316	30650	-9.30	20230705	4970	459.36	20221013	7.63	N	363250	500	34 억	271638	N	N	4	N	N
115	20230711	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27600	350	2	1.28	1680072850	61283	33.77	27350	28000	26950	35400	19100	27250	27414.99	3.90	0	-7347	30016	28632	27516	26132	25016	28075	25575	35	8150	500	16350	50	1	6961390	1921	-21.17	5.45	12	0.88	-1304.00	5066.00	30650	20230705	-9.95	4970	20221013	455.33	30650	-9.95	20230705	6890	300.58	20230316	30650	-9.95	20230705	4970	455.33	20221013	7.63	N	363250	500	34 억	271638	N	N	15	N	N
116	20230711	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27350	100	2	0.37	1362532600	49737	27.41	27350	28000	26950	35400	19100	27250	27394.75	3.90	0	-2987	30016	28632	27516	26132	25016	28075	25575	35	8150	500	16350	50	1	6961390	1904	-20.97	5.40	12	0.71	-1304.00	5066.00	30650	20230705	-10.77	4970	20221013	450.30	30650	-10.77	20230705	6890	296.95	20230316	30650	-10.77	20230705	4970	450.30	20221013	7.63	N	363250	500	34 억	271638	N	N	15	N	N
117	20230711	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27700	450	2	1.65	1250434200	45673	25.17	27350	28000	26950	35400	19100	27250	27377.97	3.90	0	-1446	30016	28632	27516	26132	25016	28075	25575	35	8150	500	16350	50	1	6961390	1928	-21.24	5.47	12	0.66	-1304.00	5066.00	30650	20230705	-9.62	4970	20221013	457.34	30650	-9.62	20230705	6890	302.03	20230316	30650	-9.62	20230705	4970	457.34	20221013	7.63	N	363250	500	34 억	271638	N	N	15	N	N
118	20230711	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27300	50	2	0.18	827221200	30377	16.74	27350	27550	26950	35400	19100	27250	27231.83	3.90	0	-884	30016	28632	27516	26132	25016	28075	25575	35	8150	500	16350	50	1	6961390	1900	-20.94	5.39	12	0.44	-1304.00	5066.00	30650	20230705	-10.93	4970	20221013	449.30	30650	-10.93	20230705	6890	296.23	20230316	30650	-10.93	20230705	4970	449.30	20221013	7.63	N	363250	500	34 억	271638	N	N	15	N	N
119	20230711	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27350	100	2	0.37	724979950	26634	14.68	27350	27550	26950	35400	19100	27250	27220.09	3.90	0	-2432	30016	28632	27516	26132	25016	28075	25575	35	8150	500	16350	50	1	6961390	1904	-20.97	5.40	12	0.38	-1304.00	5066.00	30650	20230705	-10.77	4970	20221013	450.30	30650	-10.77	20230705	6890	296.95	20230316	30650	-10.77	20230705	4970	450.30	20221013	7.63	N	363250	500	34 억	271638	N	N	15	N	N
120	20230711	101038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27050	-200	5	-0.73	480270950	17634	9.72	27350	27550	27000	35400	19100	27250	27235.51	3.90	0	2290	30016	28632	27516	26132	25016	28075	25575	35	8150	500	16350	50	1	6961390	1883	-20.74	5.34	12	0.25	-1304.00	5066.00	30650	20230705	-11.75	4970	20221013	444.27	30650	-11.75	20230705	6890	292.60	20230316	30650	-11.75	20230705	4970	444.27	20221013	7.63	N	363250	500	34 억	271638	N	N	15	N	N
121	20230711	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27250	0	3	0.00	76045950	2788	1.54	27350	27500	27050	35400	19100	27250	27276.17	3.90	0	882	30016	28632	27516	26132	25016	28075	25575	35	8150	500	16350	50	1	6961390	1897	-20.90	5.38	12	0.04	-1304.00	5066.00	30650	20230705	-11.09	4970	20221013	448.29	30650	-11.09	20230705	6890	295.50	20230316	30650	-11.09	20230705	4970	448.29	20221013	7.63	N	363250	500	34 억	271638	N	N	15	N	N
122	20230710	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27250	-1400	5	-4.89	4960832000	181248	141.38	28650	28900	26400	37200	20100	28650	27370.57	4.10	0	-13643	30416	29532	28516	27632	26616	29025	27125	35	8550	500	17190	50	1	6961390	1897	-20.90	5.38	12	2.60	-1304.00	5066.00	30650	20230705	-11.09	4970	20221013	448.29	30650	-11.09	20230705	6890	295.50	20230316	30650	-11.09	20230705	4970	448.29	20221013	7.25	N	363250	500	34 억	285115	N	N	15	N	N
123	20230710	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27250	-1400	5	-4.89	4706623100	171973	134.14	28650	28900	26400	37200	20100	28650	27368.38	4.10	0	-10817	30416	29532	28516	27632	26616	29025	27125	35	8550	500	17190	50	1	6961390	1897	-20.90	5.38	12	2.47	-1304.00	5066.00	30650	20230705	-11.09	4970	20221013	448.29	30650	-11.09	20230705	6890	295.50	20230316	30650	-11.09	20230705	4970	448.29	20221013	7.25	N	363250	500	34 억	285115	N	N	23	N	N
124	20230710	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26850	-1800	5	-6.28	3802234000	138357	107.92	28650	28900	26700	37200	20100	28650	27481.33	4.10	0	-2134	30416	29532	28516	27632	26616	29025	27125	35	8550	500	17190	50	1	6961390	1869	-20.59	5.30	12	1.99	-1304.00	5066.00	30650	20230705	-12.40	4970	20221013	440.24	30650	-12.40	20230705	6890	289.70	20230316	30650	-12.40	20230705	4970	440.24	20221013	7.25	N	363250	500	34 억	285115	N	N	23	N	N
125	20230710	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27350	-1300	5	-4.54	2894898750	104751	81.71	28650	28900	27050	37200	20100	28650	27636.00	4.10	0	-3767	30416	29532	28516	27632	26616	29025	27125	35	8550	500	17190	50	1	6961390	1904	-20.97	5.40	12	1.50	-1304.00	5066.00	30650	20230705	-10.77	4970	20221013	450.30	30650	-10.77	20230705	6890	296.95	20230316	30650	-10.77	20230705	4970	450.30	20221013	7.25	N	363250	500	34 억	285115	N	N	23	N	N
126	20230710	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27650	-1000	5	-3.49	2304227250	83081	64.81	28650	28900	27250	37200	20100	28650	27734.71	4.10	0	-1146	30416	29532	28516	27632	26616	29025	27125	35	8550	500	17190	50	1	6961390	1925	-21.20	5.46	12	1.19	-1304.00	5066.00	30650	20230705	-9.79	4970	20221013	456.34	30650	-9.79	20230705	6890	301.31	20230316	30650	-9.79	20230705	4970	456.34	20221013	7.25	N	363250	500	34 억	285115	N	N	23	N	N
127	20230710	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27900	-750	5	-2.62	2193520850	79072	61.68	28650	28900	27250	37200	20100	28650	27740.80	4.10	0	228	30416	29532	28516	27632	26616	29025	27125	35	8550	500	17190	50	1	6961390	1942	-21.40	5.51	12	1.14	-1304.00	5066.00	30650	20230705	-8.97	4970	20221013	461.37	30650	-8.97	20230705	6890	304.93	20230316	30650	-8.97	20230705	4970	461.37	20221013	7.25	N	363250	500	34 억	285115	N	N	23	N	N
128	20230710	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27550	-1100	5	-3.84	1776489500	63929	49.87	28650	28900	27250	37200	20100	28650	27788.48	4.10	0	-221	30416	29532	28516	27632	26616	29025	27125	35	8550	500	17190	50	1	6961390	1918	-21.13	5.44	12	0.92	-1304.00	5066.00	30650	20230705	-10.11	4970	20221013	454.33	30650	-10.11	20230705	6890	299.85	20230316	30650	-10.11	20230705	4970	454.33	20221013	7.25	N	363250	500	34 억	285115	N	N	23	N	N
129	20230710	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27900	-750	5	-2.62	489975300	17384	13.56	28650	28900	27800	37200	20100	28650	28185.42	4.10	0	1091	30416	29532	28516	27632	26616	29025	27125	35	8550	500	17190	50	1	6961390	1942	-21.40	5.51	12	0.25	-1304.00	5066.00	30650	20230705	-8.97	4970	20221013	461.37	30650	-8.97	20230705	6890	304.93	20230316	30650	-8.97	20230705	4970	461.37	20221013	7.25	N	363250	500	34 억	285115	N	N	23	N	N
130	20230707	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	28650	-500	5	-1.72	3655639050	128031	56.25	28850	29400	27500	37850	20450	29150	28552.76	4.43	0	-17733	31583	30366	29033	27816	26483	29700	27150	35	8700	500	17490	50	1	6961390	1994	-21.97	5.66	12	1.84	-1304.00	5066.00	30650	20230705	-6.53	4970	20221013	476.46	30650	-6.53	20230705	6890	315.82	20230316	30650	-6.53	20230705	4970	476.46	20221013	6.96	N	363250	500	34 억	308501	N	N	23	N	N
131	20230707	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	28500	-650	5	-2.23	3468629300	121509	53.39	28850	29400	27500	37850	20450	29150	28546.27	4.43	0	-15482	31583	30366	29033	27816	26483	29700	27150	35	8700	500	17490	50	1	6961390	1984	-21.86	5.63	12	1.75	-1304.00	5066.00	30650	20230705	-7.01	4970	20221013	473.44	30650	-7.01	20230705	6890	313.64	20230316	30650	-7.01	20230705	4970	473.44	20221013	6.96	N	363250	500	34 억	308501	N	N	6	N	N
132	20230707	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	27650	-1500	5	-5.15	2362918450	82821	36.39	28850	29400	27500	37850	20450	29150	28530.43	4.43	0	-3374	31583	30366	29033	27816	26483	29700	27150	35	8700	500	17490	50	1	6961390	1925	-21.20	5.46	12	1.19	-1304.00	5066.00	30650	20230705	-9.79	4970	20221013	456.34	30650	-9.79	20230705	6890	301.31	20230316	30650	-9.79	20230705	4970	456.34	20221013	6.96	N	363250	500	34 억	308501	N	N	6	N	N
133	20230707	131025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	28600	-550	5	-1.89	1556071200	54229	23.83	28850	29400	27500	37850	20450	29150	28694.45	4.43	0	-762	31583	30366	29033	27816	26483	29700	27150	35	8700	500	17490	50	1	6961390	1991	-21.93	5.65	12	0.78	-1304.00	5066.00	30650	20230705	-6.69	4970	20221013	475.45	30650	-6.69	20230705	6890	315.09	20230316	30650	-6.69	20230705	4970	475.45	20221013	6.96	N	363250	500	34 억	308501	N	N	6	N	N
134	20230707	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	29100	-50	5	-0.17	1272908900	44427	19.52	28850	29400	27500	37850	20450	29150	28651.70	4.43	0	1716	31583	30366	29033	27816	26483	29700	27150	35	8700	500	17490	50	1	6961390	2026	-22.32	5.74	12	0.64	-1304.00	5066.00	30650	20230705	-5.06	4970	20221013	485.51	30650	-5.06	20230705	6890	322.35	20230316	30650	-5.06	20230705	4970	485.51	20221013	6.96	N	363250	500	34 억	308501	N	N	6	N	N
135	20230707	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	28900	-250	5	-0.86	1191998250	41638	18.29	28850	29400	27500	37850	20450	29150	28627.65	4.43	0	2178	31583	30366	29033	27816	26483	29700	27150	35	8700	500	17490	50	1	6961390	2012	-22.16	5.70	12	0.60	-1304.00	5066.00	30650	20230705	-5.71	4970	20221013	481.49	30650	-5.71	20230705	6890	319.45	20230316	30650	-5.71	20230705	4970	481.49	20221013	6.96	N	363250	500	34 억	308501	N	N	6	N	N
136	20230707	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	28500	-650	5	-2.23	875955600	30724	13.50	28850	29400	27500	37850	20450	29150	28510.47	4.43	0	-1608	31583	30366	29033	27816	26483	29700	27150	35	8700	500	17490	50	1	6961390	1984	-21.86	5.63	12	0.44	-1304.00	5066.00	30650	20230705	-7.01	4970	20221013	473.44	30650	-7.01	20230705	6890	313.64	20230316	30650	-7.01	20230705	4970	473.44	20221013	6.96	N	363250	500	34 억	308501	N	N	6	N	N
137	20230707	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	29200	50	2	0.17	145867350	5053	2.22	28850	29400	28500	37850	20450	29150	28867.47	4.43	0	-396	31583	30366	29033	27816	26483	29700	27150	35	8700	500	17490	50	1	6961390	2033	-22.39	5.76	12	0.07	-1304.00	5066.00	30650	20230705	-4.73	4970	20221013	487.53	30650	-4.73	20230705	6890	323.80	20230316	30650	-4.73	20230705	4970	487.53	20221013	6.96	N	363250	500	34 억	308501	N	N	6	N	N
138	20230706	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	29150	-1050	5	-3.48	6544587950	227082	71.85	29800	30250	27700	39250	21150	30200	28820.37	4.50	0	-9155	32033	31116	29733	28816	27433	31575	29275	35	9050	500	18120	50	1	6961390	2029	-22.35	5.75	12	3.26	-1304.00	5066.00	30650	20230705	-4.89	4970	20221013	486.52	30650	-4.89	20230705	6890	323.08	20230316	30650	-4.89	20230705	4970	486.52	20221013	6.60	N	363250	500	34 억	313048	N	N	6	N	N
139	20230706	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	28750	-1450	5	-4.80	6324128900	219482	69.45	29800	30250	27700	39250	21150	30200	28813.88	4.50	0	-5808	32033	31116	29733	28816	27433	31575	29275	35	9050	500	18120	50	1	6961390	2001	-22.05	5.68	12	3.15	-1304.00	5066.00	30650	20230705	-6.20	4970	20221013	478.47	30650	-6.20	20230705	6890	317.27	20230316	30650	-6.20	20230705	4970	478.47	20221013	6.60	N	363250	500	34 억	313048	N	N	0	N	N
140	20230706	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	29000	-1200	5	-3.97	5896509150	204729	64.78	29800	30250	27700	39250	21150	30200	28801.53	4.50	0	-3426	32033	31116	29733	28816	27433	31575	29275	35	9050	500	18120	50	1	6961390	2019	-22.24	5.72	12	2.94	-1304.00	5066.00	30650	20230705	-5.38	4970	20221013	483.50	30650	-5.38	20230705	6890	320.90	20230316	30650	-5.38	20230705	4970	483.50	20221013	6.60	N	363250	500	34 억	313048	N	N	0	N	N
141	20230706	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	29300	-900	5	-2.98	5214766050	181175	57.33	29800	30250	27700	39250	21150	30200	28783.03	4.50	0	-6267	32033	31116	29733	28816	27433	31575	29275	35	9050	500	18120	50	1	6961390	2040	-22.47	5.78	12	2.60	-1304.00	5066.00	30650	20230705	-4.40	4970	20221013	489.54	30650	-4.40	20230705	6890	325.25	20230316	30650	-4.40	20230705	4970	489.54	20221013	6.60	N	363250	500	34 억	313048	N	N	0	N	N
142	20230706	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	29000	-1200	5	-3.97	4743182350	165041	52.22	29800	30250	27700	39250	21150	30200	28739.42	4.50	0	-5368	32033	31116	29733	28816	27433	31575	29275	35	9050	500	18120	50	1	6961390	2019	-22.24	5.72	12	2.37	-1304.00	5066.00	30650	20230705	-5.38	4970	20221013	483.50	30650	-5.38	20230705	6890	320.90	20230316	30650	-5.38	20230705	4970	483.50	20221013	6.60	N	363250	500	34 억	313048	N	N	0	N	N
143	20230706	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	29000	-1200	5	-3.97	4246731550	147932	46.81	29800	30250	27700	39250	21150	30200	28707.32	4.50	0	-3152	32033	31116	29733	28816	27433	31575	29275	35	9050	500	18120	50	1	6961390	2019	-22.24	5.72	12	2.13	-1304.00	5066.00	30650	20230705	-5.38	4970	20221013	483.50	30650	-5.38	20230705	6890	320.90	20230316	30650	-5.38	20230705	4970	483.50	20221013	6.60	N	363250	500	34 억	313048	N	N	0	N	N
144	20230706	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	28650	-1550	5	-5.13	3614947550	125871	39.83	29800	30250	27700	39250	21150	30200	28719.46	4.50	0	-2300	32033	31116	29733	28816	27433	31575	29275	35	9050	500	18120	50	1	6961390	1994	-21.97	5.66	12	1.81	-1304.00	5066.00	30650	20230705	-6.53	4970	20221013	476.46	30650	-6.53	20230705	6890	315.82	20230316	30650	-6.53	20230705	4970	476.46	20221013	6.60	N	363250	500	34 억	313048	N	N	0	N	N
145	20230706	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	29700	-500	5	-1.66	357446850	12017	3.80	29800	30250	29500	39250	21150	30200	29745.10	4.50	0	-2109	32033	31116	29733	28816	27433	31575	29275	35	9050	500	18120	50	1	6961390	2068	-22.78	5.86	12	0.17	-1304.00	5066.00	30650	20230705	-3.10	4970	20221013	497.59	30650	-3.10	20230705	6890	331.06	20230316	30650	-3.10	20230705	4970	497.59	20221013	6.60	N	363250	500	34 억	313048	N	N	0	N	N
146	20230705	161014	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	30200	1550	2	5.41	9442171150	315954	81.49	29000	30650	28350	37200	20100	28650	29884.59	5.25	0	-56774	31616	30132	27666	26182	23716	30875	26925	35	8550	500	17190	50	1	6961390	2102	-23.16	5.96	12	4.54	-1304.00	5066.00	30650	20230705	-1.47	4970	20221013	507.65	30650	-1.47	20230705	6890	338.32	20230316	30650	-1.47	20230705	4970	507.65	20221013	6.54	N	363250	500	34 억	365695	N	N	11	N	N
147	20230705	151011	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	29750	1100	2	3.84	9182765800	307335	79.27	29000	30650	28350	37200	20100	28650	29878.69	5.25	0	-55866	31616	30132	27666	26182	23716	30875	26925	35	8550	500	17190	50	1	6961390	2071	-22.81	5.87	12	4.41	-1304.00	5066.00	30650	20230705	-2.94	4970	20221013	498.59	30650	-2.94	20230705	6890	331.79	20230316	30650	-2.94	20230705	4970	498.59	20221013	6.54	N	363250	500	34 억	365695	N	N	11	N	N
148	20230705	140959	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	30050	1400	2	4.89	8446816300	282746	72.93	29000	30650	28350	37200	20100	28650	29874.22	5.25	0	-54118	31616	30132	27666	26182	23716	30875	26925	35	8550	500	17190	50	1	6961390	2092	-23.04	5.93	12	4.06	-1304.00	5066.00	30650	20230705	-1.96	4970	20221013	504.63	30650	-1.96	20230705	6890	336.14	20230316	30650	-1.96	20230705	4970	504.63	20221013	6.54	N	363250	500	34 억	365695	N	N	11	N	N
149	20230705	131002	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	30400	1750	2	6.11	6854274500	229763	59.26	29000	30650	28350	37200	20100	28650	29831.93	5.25	0	-36227	31616	30132	27666	26182	23716	30875	26925	35	8550	500	17190	50	1	6961390	2116	-23.31	6.00	12	3.30	-1304.00	5066.00	30650	20230705	-0.82	4970	20221013	511.67	30650	-0.82	20230705	6890	341.22	20230316	30650	-0.82	20230705	4970	511.67	20221013	6.54	N	363250	500	34 억	365695	N	N	11	N	N
150	20230705	121000	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	29950	1300	2	4.54	6125799850	205718	53.06	29000	30650	28350	37200	20100	28650	29777.66	5.25	0	-30821	31616	30132	27666	26182	23716	30875	26925	35	8550	500	17190	50	1	6961390	2085	-22.97	5.91	12	2.96	-1304.00	5066.00	30650	20230705	-2.28	4970	20221013	502.62	30650	-2.28	20230705	6890	334.69	20230316	30650	-2.28	20230705	4970	502.62	20221013	6.54	N	363250	500	34 억	365695	N	N	11	N	N
151	20230705	111011	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	29950	1300	2	4.54	4848164100	163404	42.15	29000	30500	28350	37200	20100	28650	29669.80	5.25	0	-27051	31616	30132	27666	26182	23716	30875	26925	35	8550	500	17190	50	1	6961390	2085	-22.97	5.91	12	2.35	-1304.00	5066.00	30500	20230705	-1.80	4970	20221013	502.62	30500	-1.80	20230705	6890	334.69	20230316	30500	-1.80	20230705	4970	502.62	20221013	6.54	N	363250	500	34 억	365695	N	N	11	N	N
152	20230705	101003	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	29900	1250	2	4.36	4062830450	137188	35.38	29000	30500	28350	37200	20100	28650	29615.06	5.25	0	-21687	31616	30132	27666	26182	23716	30875	26925	35	8550	500	17190	50	1	6961390	2081	-22.93	5.90	12	1.97	-1304.00	5066.00	30500	20230705	-1.97	4970	20221013	501.61	30500	-1.97	20230705	6890	333.96	20230316	30500	-1.97	20230705	4970	501.61	20221013	6.54	N	363250	500	34 억	365695	N	N	11	N	N
153	20230705	091001	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	29250	600	2	2.09	649984100	22522	5.81	29000	29250	28350	37200	20100	28650	28859.96	5.25	0	-6779	31616	30132	27666	26182	23716	30875	26925	35	8550	500	17190	50	1	6961390	2036	-22.43	5.77	12	0.32	-1304.00	5066.00	29250	20230705	0.00	4970	20221013	488.53	29250	0.00	20230705	6890	324.53	20230316	29250	0.00	20230705	4970	488.53	20221013	6.54	N	363250	500	34 억	365695	N	N	11	N	N
154	20230704	160957	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	28650	2650	2	10.19	10620806000	387158	172.50	26000	29150	25200	33800	18200	26000	27432.79	4.81	0	36568	28100	27050	26200	25150	24300	27575	25675	35	7800	500	15600	50	1	6961390	1994	-21.97	5.66	12	5.56	-1304.00	5066.00	29150	20230704	-1.72	4970	20221013	476.46	29150	-1.72	20230704	6890	315.82	20230316	29150	-1.72	20230704	4970	476.46	20221013	6.74	N	363250	500	34 억	334924	N	N	11	N	N
155	20230704	150946	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	28700	2700	2	10.38	9847482550	360245	160.51	26000	28950	25200	33800	18200	26000	27335.74	4.81	0	31648	28100	27050	26200	25150	24300	27575	25675	35	7800	500	15600	50	1	6961390	1998	-22.01	5.67	12	5.17	-1304.00	5066.00	28950	20230704	-0.86	4970	20221013	477.46	28950	-0.86	20230704	6890	316.55	20230316	28950	-0.86	20230704	4970	477.46	20221013	6.74	N	363250	500	34 억	334924	N	N	2	N	N
156	20230704	140951	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	27900	1900	2	7.31	6296590000	235784	105.05	26000	28100	25200	33800	18200	26000	26705.09	4.81	0	5647	28100	27050	26200	25150	24300	27575	25675	35	7800	500	15600	50	1	6961390	1942	-21.40	5.51	12	3.39	-1304.00	5066.00	28100	20230704	-0.71	4970	20221013	461.37	28100	-0.71	20230704	6890	304.93	20230316	28100	-0.71	20230704	4970	461.37	20221013	6.74	N	363250	500	34 억	334924	N	N	2	N	N
157	20230704	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26550	550	2	2.12	2965567300	114433	50.99	26000	26900	25200	33800	18200	26000	25915.27	4.81	0	11047	28100	27050	26200	25150	24300	27575	25675	35	7800	500	15600	50	1	6961390	1848	-20.36	5.24	12	1.64	-1304.00	5066.00	27250	20230703	-2.57	4970	20221013	434.21	27250	-2.57	20230703	6890	285.34	20230316	27250	-2.57	20230703	4970	434.21	20221013	6.74	N	363250	500	34 억	334924	N	N	2	N	N
158	20230704	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	26100	100	2	0.38	1732671500	67657	30.14	26000	26300	25200	33800	18200	26000	25609.29	4.81	0	4735	28100	27050	26200	25150	24300	27575	25675	35	7800	500	15600	50	1	6961390	1817	-20.02	5.15	12	0.97	-1304.00	5066.00	27250	20230703	-4.22	4970	20221013	425.15	27250	-4.22	20230703	6890	278.81	20230316	27250	-4.22	20230703	4970	425.15	20221013	6.74	N	363250	500	34 억	334924	N	N	2	N	N
159	20230704	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25600	-400	5	-1.54	1403859800	54930	24.47	26000	26300	25200	33800	18200	26000	25556.77	4.81	0	6249	28100	27050	26200	25150	24300	27575	25675	35	7800	500	15600	50	1	6961390	1782	-19.63	5.05	12	0.79	-1304.00	5066.00	27250	20230703	-6.06	4970	20221013	415.09	27250	-6.06	20230703	6890	271.55	20230316	27250	-6.06	20230703	4970	415.09	20221013	6.74	N	363250	500	34 억	334924	N	N	2	N	N
160	20230704	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25350	-650	5	-2.50	1040058100	40702	18.13	26000	26300	25200	33800	18200	26000	25552.34	4.81	0	1685	28100	27050	26200	25150	24300	27575	25675	35	7800	500	15600	50	1	6961390	1765	-19.44	5.00	12	0.58	-1304.00	5066.00	27250	20230703	-6.97	4970	20221013	410.06	27250	-6.97	20230703	6890	267.92	20230316	27250	-6.97	20230703	4970	410.06	20221013	6.74	N	363250	500	34 억	334924	N	N	2	N	N
161	20230704	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	25950	-50	5	-0.19	121541900	4675	2.08	26000	26300	25400	33800	18200	26000	25998.24	4.81	0	-1216	28100	27050	26200	25150	24300	27575	25675	35	7800	500	15600	50	1	6961390	1806	-19.90	5.12	12	0.07	-1304.00	5066.00	27250	20230703	-4.77	4970	20221013	422.13	27250	-4.77	20230703	6890	276.63	20230316	27250	-4.77	20230703	4970	422.13	20221013	6.74	N	363250	500	34 억	334924	N	N	2	N	N
162	20230703	160929	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	26000	550	2	2.16	5887458500	224035	52.58	25550	27250	25350	33050	17850	25450	26279.20	5.04	0	-16124	27416	26432	24816	23832	22216	26925	24325	35	7600	500	15270	50	1	6961390	1810	-19.94	5.13	12	3.22	-1304.00	5066.00	27250	20230703	-4.59	4970	20221013	423.14	27250	-4.59	20230703	6890	277.36	20230316	27250	-4.59	20230703	4970	423.14	20221013	6.84	N	363250	500	34 억	350608	N	N	2	N	N
163	20230703	150938	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	26200	750	2	2.95	5746544050	218625	51.31	25550	27250	25350	33050	17850	25450	26284.94	5.04	0	-17383	27416	26432	24816	23832	22216	26925	24325	35	7600	500	15270	50	1	6961390	1824	-20.09	5.17	12	3.14	-1304.00	5066.00	27250	20230703	-3.85	4970	20221013	427.16	27250	-3.85	20230703	6890	280.26	20230316	27250	-3.85	20230703	4970	427.16	20221013	6.84	N	363250	500	34 억	350608	N	N	13	N	N
164	20230703	140937	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	26000	550	2	2.16	5225485750	198795	46.65	25550	27250	25350	33050	17850	25450	26285.80	5.04	0	-16040	27416	26432	24816	23832	22216	26925	24325	35	7600	500	15270	50	1	6961390	1810	-19.94	5.13	12	2.86	-1304.00	5066.00	27250	20230703	-4.59	4970	20221013	423.14	27250	-4.59	20230703	6890	277.36	20230316	27250	-4.59	20230703	4970	423.14	20221013	6.84	N	363250	500	34 억	350608	N	N	13	N	N
165	20230703	130932	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	25800	350	2	1.38	4922266700	187139	43.92	25550	27250	25350	33050	17850	25450	26302.73	5.04	0	-17209	27416	26432	24816	23832	22216	26925	24325	35	7600	500	15270	50	1	6961390	1796	-19.79	5.09	12	2.69	-1304.00	5066.00	27250	20230703	-5.32	4970	20221013	419.11	27250	-5.32	20230703	6890	274.46	20230316	27250	-5.32	20230703	4970	419.11	20221013	6.84	N	363250	500	34 억	350608	N	N	13	N	N
166	20230703	120938	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	26000	550	2	2.16	4391594350	166543	39.09	25550	27250	25350	33050	17850	25450	26369.13	5.04	0	-26271	27416	26432	24816	23832	22216	26925	24325	35	7600	500	15270	50	1	6961390	1810	-19.94	5.13	12	2.39	-1304.00	5066.00	27250	20230703	-4.59	4970	20221013	423.14	27250	-4.59	20230703	6890	277.36	20230316	27250	-4.59	20230703	4970	423.14	20221013	6.84	N	363250	500	34 억	350608	N	N	13	N	N
167	20230703	110932	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	25750	300	2	1.18	3995703700	151192	35.48	25550	27250	25350	33050	17850	25450	26428.01	5.04	0	-30208	27416	26432	24816	23832	22216	26925	24325	35	7600	500	15270	50	1	6961390	1793	-19.75	5.08	12	2.17	-1304.00	5066.00	27250	20230703	-5.50	4970	20221013	418.11	27250	-5.50	20230703	6890	273.73	20230316	27250	-5.50	20230703	4970	418.11	20221013	6.84	N	363250	500	34 억	350608	N	N	13	N	N
168	20230703	100919	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	26050	600	2	2.36	3498181600	132042	30.99	25550	27250	25350	33050	17850	25450	26492.95	5.04	0	-24319	27416	26432	24816	23832	22216	26925	24325	35	7600	500	15270	50	1	6961390	1813	-19.98	5.14	12	1.90	-1304.00	5066.00	27250	20230703	-4.40	4970	20221013	424.14	27250	-4.40	20230703	6890	278.08	20230316	27250	-4.40	20230703	4970	424.14	20221013	6.84	N	363250	500	34 억	350608	N	N	13	N	N
169	20230703	090928	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	26600	1150	2	4.52	801971050	30620	7.19	25550	26800	25350	33050	17850	25450	26191.09	5.04	0	-5680	27416	26432	24816	23832	22216	26925	24325	35	7600	500	15270	50	1	6961390	1852	-20.40	5.25	12	0.44	-1304.00	5066.00	26800	20230703	-0.75	4970	20221013	435.21	26800	-0.75	20230703	6890	286.07	20230316	26800	-0.75	20230703	4970	435.21	20221013	6.84	N	363250	500	34 억	350608	N	N	13	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History