KissMeData/048870/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2630	-55	5	-2.05	2578246730	990656	146.05	2675	2685	2535	3490	1880	2685	2602.34	12.87	97915	2808	2746	2708	2646	2608	2727	2627	414	805	500	1870	5	1	82708344	2175	93.93	1.22	12	1.20	28.00	2153.00	4450	20230905	-40.90	1817	20230726	44.74	3870	-32.04	20240320	2300	14.35	20240626	4450	-40.90	20230905	1909	37.77	20230818	3.37	N	048870	500	413 억	10645201	N	N	12	N	N
3	20240731	150529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2595	-90	5	-3.35	2496802820	959522	141.46	2675	2685	2535	3490	1880	2685	2601.96	12.87	96771	2808	2746	2708	2646	2608	2727	2627	414	805	500	1870	5	1	82708344	2146	92.68	1.21	12	1.16	28.00	2153.00	4450	20230905	-41.69	1817	20230726	42.82	3870	-32.95	20240320	2300	12.83	20240626	4450	-41.69	20230905	1909	35.94	20230818	3.37	N	048870	500	413 억	10645201	N	N	16	N	N
4	20240731	140532	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2600	-85	5	-3.17	2216303660	851254	125.50	2675	2685	2535	3490	1880	2685	2603.39	12.87	80336	2808	2746	2708	2646	2608	2727	2627	414	805	500	1870	5	1	82708344	2150	92.86	1.21	12	1.03	28.00	2153.00	4450	20230905	-41.57	1817	20230726	43.09	3870	-32.82	20240320	2300	13.04	20240626	4450	-41.57	20230905	1909	36.20	20230818	3.37	N	048870	500	413 억	10645201	N	N	16	N	N
5	20240731	130530	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2605	-80	5	-2.98	2041012465	783791	115.56	2675	2685	2535	3490	1880	2685	2603.82	12.87	66000	2808	2746	2708	2646	2608	2727	2627	414	805	500	1870	5	1	82708344	2155	93.04	1.21	12	0.95	28.00	2153.00	4450	20230905	-41.46	1817	20230726	43.37	3870	-32.69	20240320	2300	13.26	20240626	4450	-41.46	20230905	1909	36.46	20230818	3.37	N	048870	500	413 억	10645201	N	N	16	N	N
6	20240731	120531	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2580	-105	5	-3.91	1833153980	703344	103.69	2675	2685	2535	3490	1880	2685	2606.12	12.87	36368	2808	2746	2708	2646	2608	2727	2627	414	805	500	1870	5	1	82708344	2134	92.14	1.20	12	0.85	28.00	2153.00	4450	20230905	-42.02	1817	20230726	41.99	3870	-33.33	20240320	2300	12.17	20240626	4450	-42.02	20230905	1909	35.15	20230818	3.37	N	048870	500	413 억	10645201	N	N	16	N	N
7	20240731	110531	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2555	-130	5	-4.84	1417540370	542677	80.01	2675	2685	2535	3490	1880	2685	2611.86	12.87	2172	2808	2746	2708	2646	2608	2727	2627	414	805	500	1870	5	1	82708344	2113	91.25	1.19	12	0.66	28.00	2153.00	4450	20230905	-42.58	1817	20230726	40.62	3870	-33.98	20240320	2300	11.09	20240626	4450	-42.58	20230905	1909	33.84	20230818	3.37	N	048870	500	413 억	10645201	N	N	16	N	N
8	20240731	100530	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2660	-25	5	-0.93	380692465	143262	21.12	2675	2685	2645	3490	1880	2685	2656.93	12.87	-17907	2808	2746	2708	2646	2608	2727	2627	414	805	500	1870	5	1	82708344	2200	95.00	1.24	12	0.17	28.00	2153.00	4450	20230905	-40.22	1817	20230726	46.40	3870	-31.27	20240320	2300	15.65	20240626	4450	-40.22	20230905	1909	39.34	20230818	3.37	N	048870	500	413 억	10645201	N	N	16	N	N
9	20240731	090524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2675	-10	5	-0.37	44677525	16724	2.47	2675	2685	2665	3490	1880	2685	2669.67	12.87	-348	2808	2746	2708	2646	2608	2727	2627	414	805	500	1870	5	1	82708344	2212	95.54	1.24	12	0.02	28.00	2153.00	4450	20230905	-39.89	1817	20230726	47.22	3870	-30.88	20240320	2300	16.30	20240626	4450	-39.89	20230905	1909	40.13	20230818	3.37	N	048870	500	413 억	10645201	N	N	16	N	N
10	20240730	160515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2685	-50	5	-1.83	1823671470	671400	41.30	2755	2770	2670	3555	1915	2735	2716.36	12.85	20135	3011	2872	2796	2657	2581	2835	2620	414	820	500	1910	5	1	82708344	2221	95.89	1.25	12	0.81	28.00	2153.00	4450	20230905	-39.66	1817	20230726	47.77	3870	-30.62	20240320	2300	16.74	20240626	4450	-39.66	20230905	1909	40.65	20230818	3.46	N	048870	500	413 억	10625072	N	N	16	N	N
11	20240730	150525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	-45	5	-1.65	1501609910	551256	33.91	2755	2770	2685	3555	1915	2735	2723.94	12.85	11292	3011	2872	2796	2657	2581	2835	2620	414	820	500	1910	5	1	82708344	2225	96.07	1.25	12	0.67	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2300	16.96	20240626	4450	-39.55	20230905	1909	40.91	20230818	3.46	N	048870	500	413 억	10625072	N	N	19	N	N
12	20240730	140517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2720	-15	5	-0.55	1141803995	417853	25.70	2755	2770	2705	3555	1915	2735	2732.54	12.85	-1197	3011	2872	2796	2657	2581	2835	2620	414	820	500	1910	5	1	82708344	2250	97.14	1.26	12	0.51	28.00	2153.00	4450	20230905	-38.88	1817	20230726	49.70	3870	-29.72	20240320	2300	18.26	20240626	4450	-38.88	20230905	1909	42.48	20230818	3.46	N	048870	500	413 억	10625072	N	N	19	N	N
13	20240730	130522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2725	-10	5	-0.37	1000631820	365864	22.51	2755	2770	2705	3555	1915	2735	2734.98	12.85	-986	3011	2872	2796	2657	2581	2835	2620	414	820	500	1910	5	1	82708344	2254	97.32	1.27	12	0.44	28.00	2153.00	4450	20230905	-38.76	1817	20230726	49.97	3870	-29.59	20240320	2300	18.48	20240626	4450	-38.76	20230905	1909	42.74	20230818	3.46	N	048870	500	413 억	10625072	N	N	19	N	N
14	20240730	120519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2745	10	2	0.37	851749555	311221	19.14	2755	2770	2705	3555	1915	2735	2736.81	12.85	-3638	3011	2872	2796	2657	2581	2835	2620	414	820	500	1910	5	1	82708344	2270	98.04	1.27	12	0.38	28.00	2153.00	4450	20230905	-38.31	1817	20230726	51.07	3870	-29.07	20240320	2300	19.35	20240626	4450	-38.31	20230905	1909	43.79	20230818	3.46	N	048870	500	413 억	10625072	N	N	19	N	N
15	20240730	110524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2765	30	2	1.10	749042510	273781	16.84	2755	2770	2705	3555	1915	2735	2735.93	12.85	5529	3011	2872	2796	2657	2581	2835	2620	414	820	500	1910	5	1	82708344	2287	98.75	1.28	12	0.33	28.00	2153.00	4450	20230905	-37.87	1817	20230726	52.17	3870	-28.55	20240320	2300	20.22	20240626	4450	-37.87	20230905	1909	44.84	20230818	3.46	N	048870	500	413 억	10625072	N	N	19	N	N
16	20240730	100523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2740	5	2	0.18	551434065	202088	12.43	2755	2755	2705	3555	1915	2735	2728.62	12.85	14781	3011	2872	2796	2657	2581	2835	2620	414	820	500	1910	5	1	82708344	2266	97.86	1.27	12	0.24	28.00	2153.00	4450	20230905	-38.43	1817	20230726	50.80	3870	-29.20	20240320	2300	19.13	20240626	4450	-38.43	20230905	1909	43.53	20230818	3.46	N	048870	500	413 억	10625072	N	N	19	N	N
17	20240730	090526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2745	10	2	0.37	58484465	21311	1.31	2755	2755	2730	3555	1915	2735	2745.30	12.85	-1517	3011	2872	2796	2657	2581	2835	2620	414	820	500	1910	5	1	82708344	2270	98.04	1.27	12	0.03	28.00	2153.00	4450	20230905	-38.31	1817	20230726	51.07	3870	-29.07	20240320	2300	19.35	20240626	4450	-38.31	20230905	1909	43.79	20230818	3.46	N	048870	500	413 억	10625072	N	N	19	N	N
18	20240729	160517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2735	-120	5	-4.20	4512851560	1614064	125.41	2825	2935	2720	3710	2000	2855	2795.94	12.84	6281	2965	2910	2865	2810	2765	2937	2837	414	855	500	1990	5	1	82708344	2262	97.68	1.27	12	1.95	28.00	2153.00	4450	20230905	-38.54	1817	20230726	50.52	3870	-29.33	20240320	2300	18.91	20240626	4450	-38.54	20230905	1909	43.27	20230818	3.45	N	048870	500	413 억	10623173	N	N	19	N	N
19	20240729	150521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2740	-115	5	-4.03	4092219520	1460012	113.44	2825	2935	2725	3710	2000	2855	2802.77	12.84	-21947	2965	2910	2865	2810	2765	2937	2837	414	855	500	1990	5	1	82708344	2266	97.86	1.27	12	1.77	28.00	2153.00	4450	20230905	-38.43	1817	20230726	50.80	3870	-29.20	20240320	2300	19.13	20240626	4450	-38.43	20230905	1909	43.53	20230818	3.45	N	048870	500	413 억	10623173	N	N	5	N	N
20	20240729	140525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2760	-95	5	-3.33	3441514750	1222382	94.98	2825	2935	2750	3710	2000	2855	2815.33	12.84	-45068	2965	2910	2865	2810	2765	2937	2837	414	855	500	1990	5	1	82708344	2283	98.57	1.28	12	1.48	28.00	2153.00	4450	20230905	-37.98	1817	20230726	51.90	3870	-28.68	20240320	2300	20.00	20240626	4450	-37.98	20230905	1909	44.58	20230818	3.45	N	048870	500	413 억	10623173	N	N	5	N	N
21	20240729	130527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2780	-75	5	-2.63	3157241580	1119643	86.99	2825	2935	2750	3710	2000	2855	2819.78	12.84	-48750	2965	2910	2865	2810	2765	2937	2837	414	855	500	1990	5	1	82708344	2299	99.29	1.29	12	1.35	28.00	2153.00	4450	20230905	-37.53	1817	20230726	53.00	3870	-28.17	20240320	2300	20.87	20240626	4450	-37.53	20230905	1909	45.63	20230818	3.45	N	048870	500	413 억	10623173	N	N	5	N	N
22	20240729	120521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2795	-60	5	-2.10	2480928995	875428	68.02	2825	2935	2770	3710	2000	2855	2833.90	12.84	-3363	2965	2910	2865	2810	2765	2937	2837	414	855	500	1990	5	1	82708344	2312	99.82	1.30	12	1.06	28.00	2153.00	4450	20230905	-37.19	1817	20230726	53.82	3870	-27.78	20240320	2300	21.52	20240626	4450	-37.19	20230905	1909	46.41	20230818	3.45	N	048870	500	413 억	10623173	N	N	5	N	N
23	20240729	110521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2780	-75	5	-2.63	2135023420	750916	58.34	2825	2935	2775	3710	2000	2855	2843.18	12.84	4166	2965	2910	2865	2810	2765	2937	2837	414	855	500	1990	5	1	82708344	2299	99.29	1.29	12	0.91	28.00	2153.00	4450	20230905	-37.53	1817	20230726	53.00	3870	-28.17	20240320	2300	20.87	20240626	4450	-37.53	20230905	1909	45.63	20230818	3.45	N	048870	500	413 억	10623173	N	N	5	N	N
24	20240729	100518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	5	2	0.18	1179733360	410754	31.91	2825	2935	2810	3710	2000	2855	2872.23	12.84	20704	2965	2910	2865	2810	2765	2937	2837	414	855	500	1990	5	1	82708344	2365	102.14	1.33	12	0.50	28.00	2153.00	4450	20230905	-35.73	1817	20230726	57.40	3870	-26.10	20240320	2300	24.35	20240626	4450	-35.73	20230905	1909	49.82	20230818	3.45	N	048870	500	413 억	10623173	N	N	5	N	N
25	20240729	090517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2870	15	2	0.53	397519690	139406	10.83	2825	2900	2810	3710	2000	2855	2851.46	12.84	9146	2965	2910	2865	2810	2765	2937	2837	414	855	500	1990	5	1	82708344	2374	102.50	1.33	12	0.17	28.00	2153.00	4450	20230905	-35.51	1817	20230726	57.95	3870	-25.84	20240320	2300	24.78	20240626	4450	-35.51	20230905	1909	50.34	20230818	3.45	N	048870	500	413 억	10623173	N	N	5	N	N
26	20240726	160509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2855	15	2	0.53	3480405125	1215202	54.32	2835	2920	2820	3690	1990	2840	2864.11	12.79	42842	3056	2947	2876	2767	2696	2912	2732	414	850	500	1980	5	1	82708344	2361	101.96	1.33	12	1.47	28.00	2153.00	4450	20230905	-35.84	1817	20230726	57.13	3870	-26.23	20240320	2300	24.13	20240626	4450	-35.84	20230905	1817	57.13	20230726	3.28	N	048870	500	413 억	10579994	N	N	5	N	N
27	20240726	150514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2875	35	2	1.23	3073441880	1072640	47.94	2835	2920	2820	3690	1990	2840	2865.31	12.79	45039	3056	2947	2876	2767	2696	2912	2732	414	850	500	1980	5	1	82708344	2378	102.68	1.34	12	1.30	28.00	2153.00	4450	20230905	-35.39	1817	20230726	58.23	3870	-25.71	20240320	2300	25.00	20240626	4450	-35.39	20230905	1817	58.23	20230726	3.28	N	048870	500	413 억	10579994	N	N	12	N	N
28	20240726	140516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2905	65	2	2.29	2771807360	967933	43.26	2835	2920	2820	3690	1990	2840	2863.64	12.79	60187	3056	2947	2876	2767	2696	2912	2732	414	850	500	1980	5	1	82708344	2403	103.75	1.35	12	1.17	28.00	2153.00	4450	20230905	-34.72	1817	20230726	59.88	3870	-24.94	20240320	2300	26.30	20240626	4450	-34.72	20230905	1817	59.88	20230726	3.28	N	048870	500	413 억	10579994	N	N	12	N	N
29	20240726	130516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	20	2	0.70	2245338890	785153	35.09	2835	2905	2820	3690	1990	2840	2859.75	12.79	42064	3056	2947	2876	2767	2696	2912	2732	414	850	500	1980	5	1	82708344	2365	102.14	1.33	12	0.95	28.00	2153.00	4450	20230905	-35.73	1817	20230726	57.40	3870	-26.10	20240320	2300	24.35	20240626	4450	-35.73	20230905	1817	57.40	20230726	3.28	N	048870	500	413 억	10579994	N	N	12	N	N
30	20240726	120519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2830	-10	5	-0.35	1837816150	641800	28.69	2835	2905	2820	3690	1990	2840	2863.54	12.79	1775	3056	2947	2876	2767	2696	2912	2732	414	850	500	1980	5	1	82708344	2341	101.07	1.31	12	0.78	28.00	2153.00	4450	20230905	-36.40	1817	20230726	55.75	3870	-26.87	20240320	2300	23.04	20240626	4450	-36.40	20230905	1817	55.75	20230726	3.28	N	048870	500	413 억	10579994	N	N	12	N	N
31	20240726	110518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2850	10	2	0.35	1449169960	504835	22.56	2835	2905	2830	3690	1990	2840	2870.59	12.79	15818	3056	2947	2876	2767	2696	2912	2732	414	850	500	1980	5	1	82708344	2357	101.79	1.32	12	0.61	28.00	2153.00	4450	20230905	-35.96	1817	20230726	56.85	3870	-26.36	20240320	2300	23.91	20240626	4450	-35.96	20230905	1817	56.85	20230726	3.28	N	048870	500	413 억	10579994	N	N	12	N	N
32	20240726	100517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2875	35	2	1.23	1001124640	348636	15.58	2835	2905	2830	3690	1990	2840	2871.56	12.79	6196	3056	2947	2876	2767	2696	2912	2732	414	850	500	1980	5	1	82708344	2378	102.68	1.34	12	0.42	28.00	2153.00	4450	20230905	-35.39	1817	20230726	58.23	3870	-25.71	20240320	2300	25.00	20240626	4450	-35.39	20230905	1817	58.23	20230726	3.28	N	048870	500	413 억	10579994	N	N	12	N	N
33	20240726	090514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	20	2	0.70	219757690	76977	3.44	2835	2885	2830	3690	1990	2840	2854.89	12.79	-6211	3056	2947	2876	2767	2696	2912	2732	414	850	500	1980	5	1	82708344	2365	102.14	1.33	12	0.09	28.00	2153.00	4450	20230905	-35.73	1817	20230726	57.40	3870	-26.10	20240320	2300	24.35	20240626	4450	-35.73	20230905	1817	57.40	20230726	3.28	N	048870	500	413 억	10579994	N	N	12	N	N
34	20240725	160514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2840	-225	5	-7.34	6362154210	2200801	100.93	2960	2985	2805	3980	2150	3065	2891.28	12.95	-130459	3148	3106	3023	2981	2898	3127	3002	414	915	500	2140	5	1	82708344	2349	101.43	1.32	12	2.66	28.00	2153.00	4450	20230905	-36.18	1817	20230726	56.30	3870	-26.61	20240320	2300	23.48	20240626	4450	-36.18	20230905	1817	56.30	20230726	2.93	N	048870	500	413 억	10706784	N	N	12	N	N
35	20240725	150521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2820	-245	5	-7.99	5634616805	1944419	89.17	2960	2985	2805	3980	2150	3065	2897.84	12.95	-126265	3148	3106	3023	2981	2898	3127	3002	414	915	500	2140	5	1	82708344	2332	100.71	1.31	12	2.35	28.00	2153.00	4450	20230905	-36.63	1817	20230726	55.20	3870	-27.13	20240320	2300	22.61	20240626	4450	-36.63	20230905	1817	55.20	20230726	2.93	N	048870	500	413 억	10706784	N	N	11	N	N
36	20240725	140520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2840	-225	5	-7.34	4818646720	1655350	75.91	2960	2985	2825	3980	2150	3065	2910.95	12.95	-106309	3148	3106	3023	2981	2898	3127	3002	414	915	500	2140	5	1	82708344	2349	101.43	1.32	12	2.00	28.00	2153.00	4450	20230905	-36.18	1817	20230726	56.30	3870	-26.61	20240320	2300	23.48	20240626	4450	-36.18	20230905	1817	56.30	20230726	2.93	N	048870	500	413 억	10706784	N	N	11	N	N
37	20240725	130515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	-200	5	-6.53	4220274940	1445378	66.29	2960	2985	2850	3980	2150	3065	2919.84	12.95	-66721	3148	3106	3023	2981	2898	3127	3002	414	915	500	2140	5	1	82708344	2370	102.32	1.33	12	1.75	28.00	2153.00	4450	20230905	-35.62	1817	20230726	57.68	3870	-25.97	20240320	2300	24.57	20240626	4450	-35.62	20230905	1817	57.68	20230726	2.93	N	048870	500	413 억	10706784	N	N	11	N	N
38	20240725	120518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2900	-165	5	-5.38	3679427105	1256420	57.62	2960	2985	2855	3980	2150	3065	2928.50	12.95	-66453	3148	3106	3023	2981	2898	3127	3002	414	915	500	2140	5	1	82708344	2399	103.57	1.35	12	1.52	28.00	2153.00	4450	20230905	-34.83	1817	20230726	59.60	3870	-25.06	20240320	2300	26.09	20240626	4450	-34.83	20230905	1817	59.60	20230726	2.93	N	048870	500	413 억	10706784	N	N	11	N	N
39	20240725	110515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2890	-175	5	-5.71	3422966895	1167531	53.54	2960	2985	2855	3980	2150	3065	2931.80	12.95	-65313	3148	3106	3023	2981	2898	3127	3002	414	915	500	2140	5	1	82708344	2390	103.21	1.34	12	1.41	28.00	2153.00	4450	20230905	-35.06	1817	20230726	59.05	3870	-25.32	20240320	2300	25.65	20240626	4450	-35.06	20230905	1817	59.05	20230726	2.93	N	048870	500	413 억	10706784	N	N	11	N	N
40	20240725	100515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2960	-105	5	-3.43	1801848685	609064	27.93	2960	2985	2940	3980	2150	3065	2958.39	12.95	6410	3148	3106	3023	2981	2898	3127	3002	414	915	500	2140	5	1	82708344	2448	105.71	1.37	12	0.74	28.00	2153.00	4450	20230905	-33.48	1817	20230726	62.91	3870	-23.51	20240320	2300	28.70	20240626	4450	-33.48	20230905	1817	62.91	20230726	2.93	N	048870	500	413 억	10706784	N	N	11	N	N
41	20240725	090512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2965	-100	5	-3.26	531388855	179694	8.24	2960	2975	2940	3980	2150	3065	2957.18	12.95	-7402	3148	3106	3023	2981	2898	3127	3002	414	915	500	2140	5	1	82708344	2452	105.89	1.38	12	0.22	28.00	2153.00	4450	20230905	-33.37	1817	20230726	63.18	3870	-23.39	20240320	2300	28.91	20240626	4450	-33.37	20230905	1817	63.18	20230726	2.93	N	048870	500	413 억	10706784	N	N	11	N	N
42	20240724	160510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3065	15	2	0.49	6042911400	2015953	36.78	3000	3065	2940	3965	2135	3050	2997.10	13.09	-131265	3166	3107	3021	2962	2876	3137	2992	414	915	500	2130	5	1	82708344	2535	109.46	1.42	12	2.44	28.00	2153.00	4450	20230905	-31.12	1817	20230726	68.68	3870	-20.80	20240320	2300	33.26	20240626	4450	-31.12	20230905	1817	68.68	20230726	2.43	N	048870	500	413 억	10826055	N	N	11	N	N
43	20240724	150518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3010	-40	5	-1.31	5042990330	1687028	30.78	3000	3035	2940	3965	2135	3050	2989.26	13.09	-73029	3166	3107	3021	2962	2876	3137	2992	414	915	500	2130	5	1	82708344	2490	107.50	1.40	12	2.04	28.00	2153.00	4450	20230905	-32.36	1817	20230726	65.66	3870	-22.22	20240320	2300	30.87	20240626	4450	-32.36	20230905	1817	65.66	20230726	2.43	N	048870	500	413 억	10826055	N	N	26	N	N
44	20240724	140514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2995	-55	5	-1.80	4291945535	1437428	26.22	3000	3035	2940	3965	2135	3050	2985.83	13.09	-18309	3166	3107	3021	2962	2876	3137	2992	414	915	500	2130	5	1	82708344	2477	106.96	1.39	12	1.74	28.00	2153.00	4450	20230905	-32.70	1817	20230726	64.83	3870	-22.61	20240320	2300	30.22	20240626	4450	-32.70	20230905	1817	64.83	20230726	2.43	N	048870	500	413 억	10826055	N	N	26	N	N
45	20240724	130518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2995	-55	5	-1.80	3447664610	1156667	21.10	3000	3010	2940	3965	2135	3050	2980.66	13.09	4011	3166	3107	3021	2962	2876	3137	2992	414	915	500	2130	5	1	82708344	2477	106.96	1.39	12	1.40	28.00	2153.00	4450	20230905	-32.70	1817	20230726	64.83	3870	-22.61	20240320	2300	30.22	20240626	4450	-32.70	20230905	1817	64.83	20230726	2.43	N	048870	500	413 억	10826055	N	N	26	N	N
46	20240724	120520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3000	-50	5	-1.64	3160449750	1060710	19.35	3000	3010	2940	3965	2135	3050	2979.53	13.09	4976	3166	3107	3021	2962	2876	3137	2992	414	915	500	2130	5	1	82708344	2481	107.14	1.39	12	1.28	28.00	2153.00	4450	20230905	-32.58	1817	20230726	65.11	3870	-22.48	20240320	2300	30.43	20240626	4450	-32.58	20230905	1817	65.11	20230726	2.43	N	048870	500	413 억	10826055	N	N	26	N	N
47	20240724	110517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3000	-50	5	-1.64	2769989195	930139	16.97	3000	3010	2940	3965	2135	3050	2978.01	13.09	4976	3166	3107	3021	2962	2876	3137	2992	414	915	500	2130	5	1	82708344	2481	107.14	1.39	12	1.12	28.00	2153.00	4450	20230905	-32.58	1817	20230726	65.11	3870	-22.48	20240320	2300	30.43	20240626	4450	-32.58	20230905	1817	65.11	20230726	2.43	N	048870	500	413 억	10826055	N	N	26	N	N
48	20240724	100516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2995	-55	5	-1.80	2317526620	778744	14.21	3000	3010	2940	3965	2135	3050	2975.94	13.09	9004	3166	3107	3021	2962	2876	3137	2992	414	915	500	2130	5	1	82708344	2477	106.96	1.39	12	0.94	28.00	2153.00	4450	20230905	-32.70	1817	20230726	64.83	3870	-22.61	20240320	2300	30.22	20240626	4450	-32.70	20230905	1817	64.83	20230726	2.43	N	048870	500	413 억	10826055	N	N	26	N	N
49	20240724	090515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2970	-80	5	-2.62	940599440	316885	5.78	3000	3000	2940	3965	2135	3050	2968.16	13.09	-47292	3166	3107	3021	2962	2876	3137	2992	414	915	500	2130	5	1	82708344	2456	106.07	1.38	12	0.38	28.00	2153.00	4450	20230905	-33.26	1817	20230726	63.46	3870	-23.26	20240320	2300	29.13	20240626	4450	-33.26	20230905	1817	63.46	20230726	2.43	N	048870	500	413 억	10826055	N	N	26	N	N
50	20240723	160506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	-90	5	-2.87	15856081660	5272243	30.24	2990	3080	2935	4080	2200	3140	3007.33	12.78	268795	3603	3371	3008	2776	2413	3487	2892	414	940	500	2190	5	1	82708344	2523	108.93	1.42	12	6.37	28.00	2153.00	4450	20230905	-31.46	1817	20230726	67.86	3870	-21.19	20240320	2300	32.61	20240626	4450	-31.46	20230905	1817	67.86	20230726	2.40	N	048870	500	413 억	10569989	N	N	26	N	N
51	20240723	150521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3015	-125	5	-3.98	14302701130	4761370	27.31	2990	3080	2935	4080	2200	3140	3003.81	12.78	332023	3603	3371	3008	2776	2413	3487	2892	414	940	500	2190	5	1	82708344	2494	107.68	1.40	12	5.76	28.00	2153.00	4450	20230905	-32.25	1817	20230726	65.93	3870	-22.09	20240320	2300	31.09	20240626	4450	-32.25	20230905	1817	65.93	20230726	2.40	N	048870	500	413 억	10569989	N	N	32	N	N
52	20240723	140510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2985	-155	5	-4.94	13096135985	4360789	25.01	2990	3080	2935	4080	2200	3140	3003.05	12.78	285618	3603	3371	3008	2776	2413	3487	2892	414	940	500	2190	5	1	82708344	2469	106.61	1.39	12	5.27	28.00	2153.00	4450	20230905	-32.92	1817	20230726	64.28	3870	-22.87	20240320	2300	29.78	20240626	4450	-32.92	20230905	1817	64.28	20230726	2.40	N	048870	500	413 억	10569989	N	N	32	N	N
53	20240723	130509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2995	-145	5	-4.62	12201796120	4060783	23.29	2990	3080	2935	4080	2200	3140	3004.67	12.78	291403	3603	3371	3008	2776	2413	3487	2892	414	940	500	2190	5	1	82708344	2477	106.96	1.39	12	4.91	28.00	2153.00	4450	20230905	-32.70	1817	20230726	64.83	3870	-22.61	20240320	2300	30.22	20240626	4450	-32.70	20230905	1817	64.83	20230726	2.40	N	048870	500	413 억	10569989	N	N	32	N	N
54	20240723	120512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3010	-130	5	-4.14	11291195245	3756383	21.54	2990	3080	2935	4080	2200	3140	3005.75	12.78	335641	3603	3371	3008	2776	2413	3487	2892	414	940	500	2190	5	1	82708344	2490	107.50	1.40	12	4.54	28.00	2153.00	4450	20230905	-32.36	1817	20230726	65.66	3870	-22.22	20240320	2300	30.87	20240626	4450	-32.36	20230905	1817	65.66	20230726	2.40	N	048870	500	413 억	10569989	N	N	32	N	N
55	20240723	110513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3015	-125	5	-3.98	10331052085	3437385	19.71	2990	3080	2935	4080	2200	3140	3005.36	12.78	304790	3603	3371	3008	2776	2413	3487	2892	414	940	500	2190	5	1	82708344	2494	107.68	1.40	12	4.16	28.00	2153.00	4450	20230905	-32.25	1817	20230726	65.93	3870	-22.09	20240320	2300	31.09	20240626	4450	-32.25	20230905	1817	65.93	20230726	2.40	N	048870	500	413 억	10569989	N	N	32	N	N
56	20240723	100512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3015	-125	5	-3.98	7593742705	2522044	14.46	2990	3080	2935	4080	2200	3140	3010.77	12.78	174942	3603	3371	3008	2776	2413	3487	2892	414	940	500	2190	5	1	82708344	2494	107.68	1.40	12	3.05	28.00	2153.00	4450	20230905	-32.25	1817	20230726	65.93	3870	-22.09	20240320	2300	31.09	20240626	4450	-32.25	20230905	1817	65.93	20230726	2.40	N	048870	500	413 억	10569989	N	N	32	N	N
57	20240723	090514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3005	-135	5	-4.30	1935689735	649635	3.73	2990	3005	2935	4080	2200	3140	2978.81	12.78	33671	3603	3371	3008	2776	2413	3487	2892	414	940	500	2190	5	1	82708344	2485	107.32	1.40	12	0.79	28.00	2153.00	4450	20230905	-32.47	1817	20230726	65.38	3870	-22.35	20240320	2300	30.65	20240626	4450	-32.47	20230905	1817	65.38	20230726	2.40	N	048870	500	413 억	10569989	N	N	32	N	N
58	20240722	160506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3140	450	2	16.73	49936198025	16733808	1654.62	2695	3240	2645	3495	1885	2690	2983.85	12.95	-141406	2966	2827	2681	2542	2396	2897	2612	414	805	500	1880	5	1	82708344	2597	112.14	1.46	12	20.23	28.00	2153.00	4450	20230905	-29.44	1817	20230726	72.81	3870	-18.86	20240320	2300	36.52	20240626	4450	-29.44	20230905	1817	72.81	20230726	2.45	N	048870	500	413 억	10708975	N	N	32	N	N
59	20240722	150512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2965	275	2	10.22	38698270020	13080105	1293.35	2695	3170	2645	3495	1885	2690	2958.56	12.95	-138417	2966	2827	2681	2542	2396	2897	2612	414	805	500	1880	5	1	82708344	2452	105.89	1.38	12	15.81	28.00	2153.00	4450	20230905	-33.37	1817	20230726	63.18	3870	-23.39	20240320	2300	28.91	20240626	4450	-33.37	20230905	1817	63.18	20230726	2.45	N	048870	500	413 억	10708975	N	N	45	N	N
60	20240722	140513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2790	100	2	3.72	20013095260	6744523	666.89	2695	3170	2645	3495	1885	2690	2967.31	12.95	-156831	2966	2827	2681	2542	2396	2897	2612	414	805	500	1880	5	1	82708344	2308	99.64	1.30	12	8.15	28.00	2153.00	4450	20230905	-37.30	1817	20230726	53.55	3870	-27.91	20240320	2300	21.30	20240626	4450	-37.30	20230905	1817	53.55	20230726	2.45	N	048870	500	413 억	10708975	N	N	45	N	N
61	20240722	130509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2705	15	2	0.56	608494400	225703	22.32	2695	2750	2645	3495	1885	2690	2696.00	12.95	-24749	2966	2827	2681	2542	2396	2897	2612	414	805	500	1880	5	1	82708344	2237	96.61	1.26	12	0.27	28.00	2153.00	4450	20230905	-39.21	1817	20230726	48.87	3870	-30.10	20240320	2300	17.61	20240626	4450	-39.21	20230905	1817	48.87	20230726	2.45	N	048870	500	413 억	10708975	N	N	45	N	N
62	20240722	120510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2715	25	2	0.93	523015120	194139	19.20	2695	2750	2645	3495	1885	2690	2694.02	12.95	-22009	2966	2827	2681	2542	2396	2897	2612	414	805	500	1880	5	1	82708344	2246	96.96	1.26	12	0.23	28.00	2153.00	4450	20230905	-38.99	1817	20230726	49.42	3870	-29.84	20240320	2300	18.04	20240626	4450	-38.99	20230905	1817	49.42	20230726	2.45	N	048870	500	413 억	10708975	N	N	45	N	N
63	20240722	110508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2705	15	2	0.56	460502490	170937	16.90	2695	2750	2645	3495	1885	2690	2693.99	12.95	-21588	2966	2827	2681	2542	2396	2897	2612	414	805	500	1880	5	1	82708344	2237	96.61	1.26	12	0.21	28.00	2153.00	4450	20230905	-39.21	1817	20230726	48.87	3870	-30.10	20240320	2300	17.61	20240626	4450	-39.21	20230905	1817	48.87	20230726	2.45	N	048870	500	413 억	10708975	N	N	45	N	N
64	20240722	100510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2675	-15	5	-0.56	285232840	106079	10.49	2695	2750	2645	3495	1885	2690	2688.87	12.95	-5557	2966	2827	2681	2542	2396	2897	2612	414	805	500	1880	5	1	82708344	2212	95.54	1.24	12	0.13	28.00	2153.00	4450	20230905	-39.89	1817	20230726	47.22	3870	-30.88	20240320	2300	16.30	20240626	4450	-39.89	20230905	1817	47.22	20230726	2.45	N	048870	500	413 억	10708975	N	N	45	N	N
65	20240722	090508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2705	15	2	0.56	93576055	34551	3.42	2695	2750	2680	3495	1885	2690	2708.35	12.95	-3772	2966	2827	2681	2542	2396	2897	2612	414	805	500	1880	5	1	82708344	2237	96.61	1.26	12	0.04	28.00	2153.00	4450	20230905	-39.21	1817	20230726	48.87	3870	-30.10	20240320	2300	17.61	20240626	4450	-39.21	20230905	1817	48.87	20230726	2.45	N	048870	500	413 억	10708975	N	N	45	N	N
66	20240719	160459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	90	2	3.46	2688801010	995333	292.12	2580	2820	2535	3380	1820	2600	2701.42	12.82	94343	2666	2632	2586	2552	2506	2610	2530	414	780	500	1820	5	1	82708344	2225	96.07	1.25	12	1.20	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2300	16.96	20240626	4450	-39.55	20230905	1817	48.05	20230726	2.32	N	048870	500	413 억	10605766	N	N	45	N	N
67	20240719	150503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2715	115	2	4.42	2462146695	911573	267.54	2580	2820	2535	3380	1820	2600	2700.99	12.82	81990	2666	2632	2586	2552	2506	2610	2530	414	780	500	1820	5	1	82708344	2246	96.96	1.26	12	1.10	28.00	2153.00	4450	20230905	-38.99	1817	20230726	49.42	3870	-29.84	20240320	2300	18.04	20240626	4450	-38.99	20230905	1817	49.42	20230726	2.32	N	048870	500	413 억	10605766	N	N	29	N	N
68	20240719	140507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2730	130	2	5.00	1829553060	680637	199.76	2580	2820	2535	3380	1820	2600	2688.00	12.82	21819	2666	2632	2586	2552	2506	2610	2530	414	780	500	1820	5	1	82708344	2258	97.50	1.27	12	0.82	28.00	2153.00	4450	20230905	-38.65	1817	20230726	50.25	3870	-29.46	20240320	2300	18.70	20240626	4450	-38.65	20230905	1817	50.25	20230726	2.32	N	048870	500	413 억	10605766	N	N	29	N	N
69	20240719	130459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2650	50	2	1.92	585468995	226757	66.55	2580	2655	2535	3380	1820	2600	2581.92	12.82	5067	2666	2632	2586	2552	2506	2610	2530	414	780	500	1820	5	1	82708344	2192	94.64	1.23	12	0.27	28.00	2153.00	4450	20230905	-40.45	1817	20230726	45.84	3870	-31.52	20240320	2300	15.22	20240626	4450	-40.45	20230905	1817	45.84	20230726	2.32	N	048870	500	413 억	10605766	N	N	29	N	N
70	20240719	120500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2555	-45	5	-1.73	358207170	140095	41.12	2580	2585	2535	3380	1820	2600	2556.89	12.82	-4460	2666	2632	2586	2552	2506	2610	2530	414	780	500	1820	5	1	82708344	2113	91.25	1.19	12	0.17	28.00	2153.00	4450	20230905	-42.58	1817	20230726	40.62	3870	-33.98	20240320	2300	11.09	20240626	4450	-42.58	20230905	1817	40.62	20230726	2.32	N	048870	500	413 억	10605766	N	N	29	N	N
71	20240719	110502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2570	-30	5	-1.15	298897920	116850	34.29	2580	2585	2535	3380	1820	2600	2557.96	12.82	-1502	2666	2632	2586	2552	2506	2610	2530	414	780	500	1820	5	1	82708344	2126	91.79	1.19	12	0.14	28.00	2153.00	4450	20230905	-42.25	1817	20230726	41.44	3870	-33.59	20240320	2300	11.74	20240626	4450	-42.25	20230905	1817	41.44	20230726	2.32	N	048870	500	413 억	10605766	N	N	29	N	N
72	20240719	100423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2565	-35	5	-1.35	253844315	99292	29.14	2580	2585	2535	3380	1820	2600	2556.54	12.82	1312	2666	2632	2586	2552	2506	2610	2530	414	780	500	1820	5	1	82708344	2121	91.61	1.19	12	0.12	28.00	2153.00	4450	20230905	-42.36	1817	20230726	41.17	3870	-33.72	20240320	2300	11.52	20240626	4450	-42.36	20230905	1817	41.17	20230726	2.32	N	048870	500	413 억	10605766	N	N	29	N	N
73	20240719	090513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2555	-45	5	-1.73	31755510	12380	3.63	2580	2580	2555	3380	1820	2600	2565.07	12.82	3063	2666	2632	2586	2552	2506	2610	2530	414	780	500	1820	5	1	82708344	2113	91.25	1.19	12	0.01	28.00	2153.00	4450	20230905	-42.58	1817	20230726	40.62	3870	-33.98	20240320	2300	11.09	20240626	4450	-42.58	20230905	1817	40.62	20230726	2.32	N	048870	500	413 억	10605766	N	N	29	N	N
74	20240718	160453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2600	-55	5	-2.07	865840050	336314	13.75	2610	2620	2540	3450	1860	2655	2574.49	12.78	37815	3095	2875	2760	2540	2425	2817	2482	414	795	500	1850	5	1	82708344	2150	92.86	1.21	12	0.41	28.00	2153.00	4450	20230905	-41.57	1817	20230726	43.09	3870	-32.82	20240320	2300	13.04	20240626	4450	-41.57	20230905	1817	43.09	20230726	2.31	N	048870	500	413 억	10566767	N	N	29	N	N
75	20240718	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2585	-70	5	-2.64	831017750	322864	13.20	2610	2620	2540	3450	1860	2655	2573.89	12.78	37166	3095	2875	2760	2540	2425	2817	2482	414	795	500	1850	5	1	82708344	2138	92.32	1.20	12	0.39	28.00	2153.00	4450	20230905	-41.91	1817	20230726	42.27	3870	-33.20	20240320	2300	12.39	20240626	4450	-41.91	20230905	1817	42.27	20230726	2.31	N	048870	500	413 억	10566767	N	N	11	N	N
76	20240718	140456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	-80	5	-3.01	775603925	301370	12.32	2610	2620	2540	3450	1860	2655	2573.59	12.78	32680	3095	2875	2760	2540	2425	2817	2482	414	795	500	1850	5	1	82708344	2130	91.96	1.20	12	0.36	28.00	2153.00	4450	20230905	-42.13	1817	20230726	41.72	3870	-33.46	20240320	2300	11.96	20240626	4450	-42.13	20230905	1817	41.72	20230726	2.31	N	048870	500	413 억	10566767	N	N	11	N	N
77	20240718	130457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2580	-75	5	-2.82	744763810	289405	11.83	2610	2620	2540	3450	1860	2655	2573.43	12.78	31730	3095	2875	2760	2540	2425	2817	2482	414	795	500	1850	5	1	82708344	2134	92.14	1.20	12	0.35	28.00	2153.00	4450	20230905	-42.02	1817	20230726	41.99	3870	-33.33	20240320	2300	12.17	20240626	4450	-42.02	20230905	1817	41.99	20230726	2.31	N	048870	500	413 억	10566767	N	N	11	N	N
78	20240718	120457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2560	-95	5	-3.58	676384095	262899	10.75	2610	2620	2540	3450	1860	2655	2572.79	12.78	33781	3095	2875	2760	2540	2425	2817	2482	414	795	500	1850	5	1	82708344	2117	91.43	1.19	12	0.32	28.00	2153.00	4450	20230905	-42.47	1817	20230726	40.89	3870	-33.85	20240320	2300	11.30	20240626	4450	-42.47	20230905	1817	40.89	20230726	2.31	N	048870	500	413 억	10566767	N	N	11	N	N
79	20240718	110500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2580	-75	5	-2.82	613700100	238417	9.75	2610	2620	2540	3450	1860	2655	2574.06	12.78	32986	3095	2875	2760	2540	2425	2817	2482	414	795	500	1850	5	1	82708344	2134	92.14	1.20	12	0.29	28.00	2153.00	4450	20230905	-42.02	1817	20230726	41.99	3870	-33.33	20240320	2300	12.17	20240626	4450	-42.02	20230905	1817	41.99	20230726	2.31	N	048870	500	413 억	10566767	N	N	11	N	N
80	20240718	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2565	-90	5	-3.39	546363940	212238	8.68	2610	2620	2540	3450	1860	2655	2574.30	12.78	33082	3095	2875	2760	2540	2425	2817	2482	414	795	500	1850	5	1	82708344	2121	91.61	1.19	12	0.26	28.00	2153.00	4450	20230905	-42.36	1817	20230726	41.17	3870	-33.72	20240320	2300	11.52	20240626	4450	-42.36	20230905	1817	41.17	20230726	2.31	N	048870	500	413 억	10566767	N	N	11	N	N
81	20240718	090502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2580	-75	5	-2.82	206205590	79566	3.25	2610	2620	2565	3450	1860	2655	2591.63	12.78	23745	3095	2875	2760	2540	2425	2817	2482	414	795	500	1850	5	1	82708344	2134	92.14	1.20	12	0.10	28.00	2153.00	4450	20230905	-42.02	1817	20230726	41.99	3870	-33.33	20240320	2300	12.17	20240626	4450	-42.02	20230905	1817	41.99	20230726	2.31	N	048870	500	413 억	10566767	N	N	11	N	N
82	20240717	160521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2655	-35	5	-1.30	6753088010	2428567	315.56	2895	2980	2645	3495	1885	2690	2780.77	13.04	-214813	2783	2736	2653	2606	2523	2760	2630	414	805	500	1880	5	1	82708344	2196	94.82	1.23	12	2.94	28.00	2153.00	4450	20230905	-40.34	1817	20230726	46.12	3870	-31.40	20240320	2300	15.43	20240626	4450	-40.34	20230905	1817	46.12	20230726	2.28	N	048870	500	413 억	10788861	N	N	11	N	N
83	20240717	150524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2670	-20	5	-0.74	6605928880	2373165	308.36	2895	2980	2645	3495	1885	2690	2783.59	13.04	-205621	2783	2736	2653	2606	2523	2760	2630	414	805	500	1880	5	1	82708344	2208	95.36	1.24	12	2.87	28.00	2153.00	4450	20230905	-40.00	1817	20230726	46.95	3870	-31.01	20240320	2300	16.09	20240626	4450	-40.00	20230905	1817	46.95	20230726	2.28	N	048870	500	413 억	10788861	N	N	16	N	N
84	20240717	140521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2670	-20	5	-0.74	6406683380	2298418	298.65	2895	2980	2670	3495	1885	2690	2787.43	13.04	-194012	2783	2736	2653	2606	2523	2760	2630	414	805	500	1880	5	1	82708344	2208	95.36	1.24	12	2.78	28.00	2153.00	4450	20230905	-40.00	1817	20230726	46.95	3870	-31.01	20240320	2300	16.09	20240626	4450	-40.00	20230905	1817	46.95	20230726	2.28	N	048870	500	413 억	10788861	N	N	16	N	N
85	20240717	130520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2700	10	2	0.37	6194421515	2219393	288.38	2895	2980	2685	3495	1885	2690	2791.04	13.04	-172850	2783	2736	2653	2606	2523	2760	2630	414	805	500	1880	5	1	82708344	2233	96.43	1.25	12	2.68	28.00	2153.00	4450	20230905	-39.33	1817	20230726	48.60	3870	-30.23	20240320	2300	17.39	20240626	4450	-39.33	20230905	1817	48.60	20230726	2.28	N	048870	500	413 억	10788861	N	N	16	N	N
86	20240717	120521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2710	20	2	0.74	5919356835	2117700	275.17	2895	2980	2685	3495	1885	2690	2795.18	13.04	-172564	2783	2736	2653	2606	2523	2760	2630	414	805	500	1880	5	1	82708344	2241	96.79	1.26	12	2.56	28.00	2153.00	4450	20230905	-39.10	1817	20230726	49.15	3870	-29.97	20240320	2300	17.83	20240626	4450	-39.10	20230905	1817	49.15	20230726	2.28	N	048870	500	413 억	10788861	N	N	16	N	N
87	20240717	110520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2710	20	2	0.74	5793625195	2071183	269.12	2895	2980	2685	3495	1885	2690	2797.25	13.04	-167813	2783	2736	2653	2606	2523	2760	2630	414	805	500	1880	5	1	82708344	2241	96.79	1.26	12	2.50	28.00	2153.00	4450	20230905	-39.10	1817	20230726	49.15	3870	-29.97	20240320	2300	17.83	20240626	4450	-39.10	20230905	1817	49.15	20230726	2.28	N	048870	500	413 억	10788861	N	N	16	N	N
88	20240717	100520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2715	25	2	0.93	5508115645	1965382	255.37	2895	2980	2695	3495	1885	2690	2802.57	13.04	-159305	2783	2736	2653	2606	2523	2760	2630	414	805	500	1880	5	1	82708344	2246	96.96	1.26	12	2.38	28.00	2153.00	4450	20230905	-38.99	1817	20230726	49.42	3870	-29.84	20240320	2300	18.04	20240626	4450	-38.99	20230905	1817	49.42	20230726	2.28	N	048870	500	413 억	10788861	N	N	16	N	N
89	20240717	090424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2835	145	2	5.39	2205900900	773294	100.48	2895	2980	2765	3495	1885	2690	2852.60	13.04	-84997	2783	2736	2653	2606	2523	2760	2630	414	805	500	1880	5	1	82708344	2345	101.25	1.32	12	0.93	28.00	2153.00	4450	20230905	-36.29	1817	20230726	56.03	3870	-26.74	20240320	2300	23.26	20240626	4450	-36.29	20230905	1817	56.03	20230726	2.28	N	048870	500	413 억	10788861	N	N	16	N	N
90	20240716	160521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	40	2	1.51	934681575	354300	173.93	2650	2700	2570	3445	1855	2650	2638.04	13.12	-64007	2743	2696	2638	2591	2533	2720	2615	414	795	500	1850	5	1	82708344	2225	96.07	1.25	12	0.43	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2300	16.96	20240626	4450	-39.55	20230905	1817	48.05	20230726	2.27	N	048870	500	413 억	10854098	N	N	16	N	N
91	20240716	150526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2680	30	2	1.13	863098620	327662	160.85	2650	2700	2570	3445	1855	2650	2634.04	13.12	-53930	2743	2696	2638	2591	2533	2720	2615	414	795	500	1850	5	1	82708344	2217	95.71	1.24	12	0.40	28.00	2153.00	4450	20230905	-39.78	1817	20230726	47.50	3870	-30.75	20240320	2300	16.52	20240626	4450	-39.78	20230905	1817	47.50	20230726	2.27	N	048870	500	413 억	10854098	N	N	22	N	N
92	20240716	140524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2630	-20	5	-0.75	416284000	159832	78.46	2650	2680	2570	3445	1855	2650	2604.11	13.12	-35197	2743	2696	2638	2591	2533	2720	2615	414	795	500	1850	5	1	82708344	2175	93.93	1.22	12	0.19	28.00	2153.00	4450	20230905	-40.90	1817	20230726	44.74	3870	-32.04	20240320	2300	14.35	20240626	4450	-40.90	20230905	1817	44.74	20230726	2.27	N	048870	500	413 억	10854098	N	N	22	N	N
93	20240716	130525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2590	-60	5	-2.26	353301220	135665	66.60	2650	2680	2570	3445	1855	2650	2603.74	13.12	-29311	2743	2696	2638	2591	2533	2720	2615	414	795	500	1850	5	1	82708344	2142	92.50	1.20	12	0.16	28.00	2153.00	4450	20230905	-41.80	1817	20230726	42.54	3870	-33.07	20240320	2300	12.61	20240626	4450	-41.80	20230905	1817	42.54	20230726	2.27	N	048870	500	413 억	10854098	N	N	22	N	N
94	20240716	120524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2590	-60	5	-2.26	321905730	123528	60.64	2650	2680	2570	3445	1855	2650	2605.43	13.12	-28404	2743	2696	2638	2591	2533	2720	2615	414	795	500	1850	5	1	82708344	2142	92.50	1.20	12	0.15	28.00	2153.00	4450	20230905	-41.80	1817	20230726	42.54	3870	-33.07	20240320	2300	12.61	20240626	4450	-41.80	20230905	1817	42.54	20230726	2.27	N	048870	500	413 억	10854098	N	N	22	N	N
95	20240716	110524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	-75	5	-2.83	277272835	106364	52.21	2650	2680	2570	3445	1855	2650	2606.25	13.12	-25016	2743	2696	2638	2591	2533	2720	2615	414	795	500	1850	5	1	82708344	2130	91.96	1.20	12	0.13	28.00	2153.00	4450	20230905	-42.13	1817	20230726	41.72	3870	-33.46	20240320	2300	11.96	20240626	4450	-42.13	20230905	1817	41.72	20230726	2.27	N	048870	500	413 억	10854098	N	N	22	N	N
96	20240716	100524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2605	-45	5	-1.70	163499885	62373	30.62	2650	2680	2590	3445	1855	2650	2620.67	13.12	-29015	2743	2696	2638	2591	2533	2720	2615	414	795	500	1850	5	1	82708344	2155	93.04	1.21	12	0.08	28.00	2153.00	4450	20230905	-41.46	1817	20230726	43.37	3870	-32.69	20240320	2300	13.26	20240626	4450	-41.46	20230905	1817	43.37	20230726	2.27	N	048870	500	413 억	10854098	N	N	22	N	N
97	20240716	090521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2640	-10	5	-0.38	21697165	8194	4.02	2650	2665	2635	3445	1855	2650	2647.51	13.12	-938	2743	2696	2638	2591	2533	2720	2615	414	795	500	1850	5	1	82708344	2184	94.29	1.23	12	0.01	28.00	2153.00	4450	20230905	-40.67	1817	20230726	45.29	3870	-31.78	20240320	2300	14.78	20240626	4450	-40.67	20230905	1817	45.29	20230726	2.27	N	048870	500	413 억	10854098	N	N	22	N	N
98	20240715	160515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2650	70	2	2.71	530015315	201023	118.03	2590	2685	2580	3350	1810	2580	2636.59	13.15	-24017	2713	2646	2573	2506	2433	2680	2540	414	770	500	1800	5	1	82708344	2192	94.64	1.23	12	0.24	28.00	2153.00	4450	20230905	-40.45	1817	20230726	45.84	3870	-31.52	20240320	2300	15.22	20240626	4450	-40.45	20230905	1817	45.84	20230726	2.31	N	048870	500	413 억	10878021	N	N	22	N	N
99	20240715	150519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2635	55	2	2.13	477831655	181228	106.41	2590	2685	2580	3350	1810	2580	2636.63	13.15	-19016	2713	2646	2573	2506	2433	2680	2540	414	770	500	1800	5	1	82708344	2179	94.11	1.22	12	0.22	28.00	2153.00	4450	20230905	-40.79	1817	20230726	45.02	3870	-31.91	20240320	2300	14.57	20240626	4450	-40.79	20230905	1817	45.02	20230726	2.31	N	048870	500	413 억	10878021	N	N	2	N	N
100	20240715	140518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2630	50	2	1.94	457266075	173421	101.82	2590	2685	2580	3350	1810	2580	2636.74	13.15	-15911	2713	2646	2573	2506	2433	2680	2540	414	770	500	1800	5	1	82708344	2175	93.93	1.22	12	0.21	28.00	2153.00	4450	20230905	-40.90	1817	20230726	44.74	3870	-32.04	20240320	2300	14.35	20240626	4450	-40.90	20230905	1817	44.74	20230726	2.31	N	048870	500	413 억	10878021	N	N	2	N	N
101	20240715	130518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2645	65	2	2.52	434557500	164795	96.76	2590	2685	2580	3350	1810	2580	2636.96	13.15	-15363	2713	2646	2573	2506	2433	2680	2540	414	770	500	1800	5	1	82708344	2188	94.46	1.23	12	0.20	28.00	2153.00	4450	20230905	-40.56	1817	20230726	45.57	3870	-31.65	20240320	2300	15.00	20240626	4450	-40.56	20230905	1817	45.57	20230726	2.31	N	048870	500	413 억	10878021	N	N	2	N	N
102	20240715	120519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2635	55	2	2.13	392408620	148776	87.35	2590	2685	2580	3350	1810	2580	2637.58	13.15	-13430	2713	2646	2573	2506	2433	2680	2540	414	770	500	1800	5	1	82708344	2179	94.11	1.22	12	0.18	28.00	2153.00	4450	20230905	-40.79	1817	20230726	45.02	3870	-31.91	20240320	2300	14.57	20240626	4450	-40.79	20230905	1817	45.02	20230726	2.31	N	048870	500	413 억	10878021	N	N	2	N	N
103	20240715	110518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2645	65	2	2.52	355199355	134703	79.09	2590	2685	2580	3350	1810	2580	2636.91	13.15	-10149	2713	2646	2573	2506	2433	2680	2540	414	770	500	1800	5	1	82708344	2188	94.46	1.23	12	0.16	28.00	2153.00	4450	20230905	-40.56	1817	20230726	45.57	3870	-31.65	20240320	2300	15.00	20240626	4450	-40.56	20230905	1817	45.57	20230726	2.31	N	048870	500	413 억	10878021	N	N	2	N	N
104	20240715	100518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2635	55	2	2.13	181955865	69408	40.75	2590	2660	2580	3350	1810	2580	2621.54	13.15	-11570	2713	2646	2573	2506	2433	2680	2540	414	770	500	1800	5	1	82708344	2179	94.11	1.22	12	0.08	28.00	2153.00	4450	20230905	-40.79	1817	20230726	45.02	3870	-31.91	20240320	2300	14.57	20240626	4450	-40.79	20230905	1817	45.02	20230726	2.31	N	048870	500	413 억	10878021	N	N	2	N	N
105	20240715	090519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2635	55	2	2.13	33468490	12867	7.55	2590	2635	2580	3350	1810	2580	2601.11	13.15	2057	2713	2646	2573	2506	2433	2680	2540	414	770	500	1800	5	1	82708344	2179	94.11	1.22	12	0.02	28.00	2153.00	4450	20230905	-40.79	1817	20230726	45.02	3870	-31.91	20240320	2300	14.57	20240626	4450	-40.79	20230905	1817	45.02	20230726	2.31	N	048870	500	413 억	10878021	N	N	2	N	N
106	20240712	160514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2580	20	2	0.78	437701440	169549	65.99	2550	2640	2500	3325	1795	2560	2581.56	13.13	19873	2733	2646	2598	2511	2463	2622	2487	414	765	500	1790	5	1	82708344	2134	92.14	1.20	12	0.20	28.00	2153.00	4450	20230905	-42.02	1817	20230726	41.99	3870	-33.33	20240320	2300	12.17	20240626	4450	-42.02	20230905	1817	41.99	20230726	2.30	N	048870	500	413 억	10858744	N	N	2	N	N
107	20240712	150516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2595	35	2	1.37	410807430	159127	61.93	2550	2640	2500	3325	1795	2560	2581.63	13.13	16944	2733	2646	2598	2511	2463	2622	2487	414	765	500	1790	5	1	82708344	2146	92.68	1.21	12	0.19	28.00	2153.00	4450	20230905	-41.69	1817	20230726	42.82	3870	-32.95	20240320	2300	12.83	20240626	4450	-41.69	20230905	1817	42.82	20230726	2.30	N	048870	500	413 억	10858744	N	N	125	N	N
108	20240712	140520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2595	35	2	1.37	324562280	125794	48.96	2550	2640	2500	3325	1795	2560	2580.11	13.13	15871	2733	2646	2598	2511	2463	2622	2487	414	765	500	1790	5	1	82708344	2146	92.68	1.21	12	0.15	28.00	2153.00	4450	20230905	-41.69	1817	20230726	42.82	3870	-32.95	20240320	2300	12.83	20240626	4450	-41.69	20230905	1817	42.82	20230726	2.30	N	048870	500	413 억	10858744	N	N	125	N	N
109	20240712	130516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2595	35	2	1.37	282350290	109507	42.62	2550	2640	2500	3325	1795	2560	2578.38	13.13	21364	2733	2646	2598	2511	2463	2622	2487	414	765	500	1790	5	1	82708344	2146	92.68	1.21	12	0.13	28.00	2153.00	4450	20230905	-41.69	1817	20230726	42.82	3870	-32.95	20240320	2300	12.83	20240626	4450	-41.69	20230905	1817	42.82	20230726	2.30	N	048870	500	413 억	10858744	N	N	125	N	N
110	20240712	120517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2600	40	2	1.56	267525675	103778	40.39	2550	2640	2500	3325	1795	2560	2577.87	13.13	22542	2733	2646	2598	2511	2463	2622	2487	414	765	500	1790	5	1	82708344	2150	92.86	1.21	12	0.13	28.00	2153.00	4450	20230905	-41.57	1817	20230726	43.09	3870	-32.82	20240320	2300	13.04	20240626	4450	-41.57	20230905	1817	43.09	20230726	2.30	N	048870	500	413 억	10858744	N	N	125	N	N
111	20240712	110515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2640	80	2	3.12	227039435	88296	34.37	2550	2640	2500	3325	1795	2560	2571.34	13.13	18102	2733	2646	2598	2511	2463	2622	2487	414	765	500	1790	5	1	82708344	2184	94.29	1.23	12	0.11	28.00	2153.00	4450	20230905	-40.67	1817	20230726	45.29	3870	-31.78	20240320	2300	14.78	20240626	4450	-40.67	20230905	1817	45.29	20230726	2.30	N	048870	500	413 억	10858744	N	N	125	N	N
112	20240712	100517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2580	20	2	0.78	154101715	60324	23.48	2550	2615	2500	3325	1795	2560	2554.57	13.13	14356	2733	2646	2598	2511	2463	2622	2487	414	765	500	1790	5	1	82708344	2134	92.14	1.20	12	0.07	28.00	2153.00	4450	20230905	-42.02	1817	20230726	41.99	3870	-33.33	20240320	2300	12.17	20240626	4450	-42.02	20230905	1817	41.99	20230726	2.30	N	048870	500	413 억	10858744	N	N	125	N	N
113	20240712	090512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2535	-25	5	-0.98	21897055	8697	3.39	2550	2555	2500	3325	1795	2560	2517.77	13.13	464	2733	2646	2598	2511	2463	2622	2487	414	765	500	1790	5	1	82708344	2097	90.54	1.18	12	0.01	28.00	2153.00	4450	20230905	-43.03	1817	20230726	39.52	3870	-34.50	20240320	2300	10.22	20240626	4450	-43.03	20230905	1817	39.52	20230726	2.30	N	048870	500	413 억	10858744	N	N	125	N	N
114	20240711	160512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2560	0	3	0.00	665940280	255019	121.05	2570	2685	2550	3325	1795	2560	2611.41	13.13	-4101	2643	2601	2543	2501	2443	2622	2522	414	765	500	1790	5	1	82708344	2117	91.43	1.19	12	0.31	28.00	2153.00	4450	20230905	-42.47	1817	20230726	40.89	3870	-33.85	20240320	2300	11.30	20240626	4450	-42.47	20230905	1817	40.89	20230726	2.32	N	048870	500	413 억	10862799	N	N	125	N	N
115	20240711	150517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2570	10	2	0.39	621437085	237654	112.81	2570	2685	2550	3325	1795	2560	2614.93	13.13	-2426	2643	2601	2543	2501	2443	2622	2522	414	765	500	1790	5	1	82708344	2126	91.79	1.19	12	0.29	28.00	2153.00	4450	20230905	-42.25	1817	20230726	41.44	3870	-33.59	20240320	2300	11.74	20240626	4450	-42.25	20230905	1817	41.44	20230726	2.32	N	048870	500	413 억	10862799	N	N	61	N	N
116	20240711	140516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2595	35	2	1.37	565411415	215919	102.49	2570	2685	2550	3325	1795	2560	2618.68	13.13	-836	2643	2601	2543	2501	2443	2622	2522	414	765	500	1790	5	1	82708344	2146	92.68	1.21	12	0.26	28.00	2153.00	4450	20230905	-41.69	1817	20230726	42.82	3870	-32.95	20240320	2300	12.83	20240626	4450	-41.69	20230905	1817	42.82	20230726	2.32	N	048870	500	413 억	10862799	N	N	61	N	N
117	20240711	130515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2600	40	2	1.56	505063935	192641	91.44	2570	2685	2550	3325	1795	2560	2621.85	13.13	395	2643	2601	2543	2501	2443	2622	2522	414	765	500	1790	5	1	82708344	2150	92.86	1.21	12	0.23	28.00	2153.00	4450	20230905	-41.57	1817	20230726	43.09	3870	-32.82	20240320	2300	13.04	20240626	4450	-41.57	20230905	1817	43.09	20230726	2.32	N	048870	500	413 억	10862799	N	N	61	N	N
118	20240711	120515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2610	50	2	1.95	463074170	176521	83.79	2570	2685	2550	3325	1795	2560	2623.41	13.13	12327	2643	2601	2543	2501	2443	2622	2522	414	765	500	1790	5	1	82708344	2159	93.21	1.21	12	0.21	28.00	2153.00	4450	20230905	-41.35	1817	20230726	43.64	3870	-32.56	20240320	2300	13.48	20240626	4450	-41.35	20230905	1817	43.64	20230726	2.32	N	048870	500	413 억	10862799	N	N	61	N	N
119	20240711	110513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2600	40	2	1.56	432871180	164911	78.28	2570	2685	2550	3325	1795	2560	2624.96	13.13	17084	2643	2601	2543	2501	2443	2622	2522	414	765	500	1790	5	1	82708344	2150	92.86	1.21	12	0.20	28.00	2153.00	4450	20230905	-41.57	1817	20230726	43.09	3870	-32.82	20240320	2300	13.04	20240626	4450	-41.57	20230905	1817	43.09	20230726	2.32	N	048870	500	413 억	10862799	N	N	61	N	N
120	20240711	100513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2670	110	2	4.30	220727470	83887	39.82	2570	2685	2550	3325	1795	2560	2631.42	13.13	4197	2643	2601	2543	2501	2443	2622	2522	414	765	500	1790	5	1	82708344	2208	95.36	1.24	12	0.10	28.00	2153.00	4450	20230905	-40.00	1817	20230726	46.95	3870	-31.01	20240320	2300	16.09	20240626	4450	-40.00	20230905	1817	46.95	20230726	2.32	N	048870	500	413 억	10862799	N	N	61	N	N
121	20240711	090512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2555	-5	5	-0.20	8259045	3218	1.53	2570	2570	2555	3325	1795	2560	2566.95	13.13	-1029	2643	2601	2543	2501	2443	2622	2522	414	765	500	1790	5	1	82708344	2113	91.25	1.19	12	0.00	28.00	2153.00	4450	20230905	-42.58	1817	20230726	40.62	3870	-33.98	20240320	2300	11.09	20240626	4450	-42.58	20230905	1817	40.62	20230726	2.32	N	048870	500	413 억	10862799	N	N	61	N	N
122	20240710	160512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2560	15	2	0.59	531879000	210117	146.00	2525	2585	2485	3305	1785	2545	2531.35	13.10	23793	2651	2597	2566	2512	2481	2582	2497	414	760	500	1780	5	1	82708344	2117	91.43	1.19	12	0.25	28.00	2153.00	4450	20230905	-42.47	1817	20230726	40.89	3870	-33.85	20240320	2300	11.30	20240626	4450	-42.47	20230905	1817	40.89	20230726	2.26	N	048870	500	413 억	10838241	N	N	61	N	N
123	20240710	150514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	30	2	1.18	482408340	190770	132.55	2525	2585	2485	3305	1785	2545	2528.74	13.10	24553	2651	2597	2566	2512	2481	2582	2497	414	760	500	1780	5	1	82708344	2130	91.96	1.20	12	0.23	28.00	2153.00	4450	20230905	-42.13	1817	20230726	41.72	3870	-33.46	20240320	2300	11.96	20240626	4450	-42.13	20230905	1817	41.72	20230726	2.26	N	048870	500	413 억	10838241	N	N	42	N	N
124	20240710	140511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2555	10	2	0.39	387777450	153895	106.93	2525	2570	2485	3305	1785	2545	2519.75	13.10	29058	2651	2597	2566	2512	2481	2582	2497	414	760	500	1780	5	1	82708344	2113	91.25	1.19	12	0.19	28.00	2153.00	4450	20230905	-42.58	1817	20230726	40.62	3870	-33.98	20240320	2300	11.09	20240626	4450	-42.58	20230905	1817	40.62	20230726	2.26	N	048870	500	413 억	10838241	N	N	42	N	N
125	20240710	130512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2545	0	3	0.00	371530000	147518	102.50	2525	2570	2485	3305	1785	2545	2518.54	13.10	26670	2651	2597	2566	2512	2481	2582	2497	414	760	500	1780	5	1	82708344	2105	90.89	1.18	12	0.18	28.00	2153.00	4450	20230905	-42.81	1817	20230726	40.07	3870	-34.24	20240320	2300	10.65	20240626	4450	-42.81	20230905	1817	40.07	20230726	2.26	N	048870	500	413 억	10838241	N	N	42	N	N
126	20240710	120513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2500	-45	5	-1.77	302868945	120402	83.66	2525	2570	2485	3305	1785	2545	2515.48	13.10	25638	2651	2597	2566	2512	2481	2582	2497	414	760	500	1780	5	1	82708344	2068	89.29	1.16	12	0.15	28.00	2153.00	4450	20230905	-43.82	1817	20230726	37.59	3870	-35.40	20240320	2300	8.70	20240626	4450	-43.82	20230905	1817	37.59	20230726	2.26	N	048870	500	413 억	10838241	N	N	42	N	N
127	20240710	110513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2545	0	3	0.00	156374115	62094	43.14	2525	2570	2485	3305	1785	2545	2518.35	13.10	11489	2651	2597	2566	2512	2481	2582	2497	414	760	500	1780	5	1	82708344	2105	90.89	1.18	12	0.08	28.00	2153.00	4450	20230905	-42.81	1817	20230726	40.07	3870	-34.24	20240320	2300	10.65	20240626	4450	-42.81	20230905	1817	40.07	20230726	2.26	N	048870	500	413 억	10838241	N	N	42	N	N
128	20240710	100509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2535	-10	5	-0.39	116191860	46259	32.14	2525	2570	2485	3305	1785	2545	2511.77	13.10	6866	2651	2597	2566	2512	2481	2582	2497	414	760	500	1780	5	1	82708344	2097	90.54	1.18	12	0.06	28.00	2153.00	4450	20230905	-43.03	1817	20230726	39.52	3870	-34.50	20240320	2300	10.22	20240626	4450	-43.03	20230905	1817	39.52	20230726	2.26	N	048870	500	413 억	10838241	N	N	42	N	N
129	20240710	090512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2510	-35	5	-1.38	72353565	28865	20.06	2525	2570	2485	3305	1785	2545	2506.62	13.10	336	2651	2597	2566	2512	2481	2582	2497	414	760	500	1780	5	1	82708344	2076	89.64	1.17	12	0.03	28.00	2153.00	4450	20230905	-43.60	1817	20230726	38.14	3870	-35.14	20240320	2300	9.13	20240626	4450	-43.60	20230905	1817	38.14	20230726	2.26	N	048870	500	413 억	10838241	N	N	42	N	N
130	20240709	160511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2545	-40	5	-1.55	370869000	143669	15.54	2585	2620	2535	3360	1810	2585	2581.41	13.09	15332	2871	2727	2606	2462	2341	2800	2535	414	775	500	1800	5	1	82708344	2105	90.89	1.18	12	0.17	28.00	2153.00	4450	20230905	-42.81	1817	20230726	40.07	3870	-34.24	20240320	2300	10.65	20240626	4450	-42.81	20230905	1817	40.07	20230726	2.23	N	048870	500	413 억	10823338	N	N	42	N	N
131	20240709	150511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2555	-30	5	-1.16	337860370	130700	14.14	2585	2620	2550	3360	1810	2585	2585.01	13.09	17262	2871	2727	2606	2462	2341	2800	2535	414	775	500	1800	5	1	82708344	2113	91.25	1.19	12	0.16	28.00	2153.00	4450	20230905	-42.58	1817	20230726	40.62	3870	-33.98	20240320	2300	11.09	20240626	4450	-42.58	20230905	1817	40.62	20230726	2.23	N	048870	500	413 억	10823338	N	N	49	N	N
132	20240709	140512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2565	-20	5	-0.77	282478060	109031	11.79	2585	2620	2555	3360	1810	2585	2590.81	13.09	20501	2871	2727	2606	2462	2341	2800	2535	414	775	500	1800	5	1	82708344	2121	91.61	1.19	12	0.13	28.00	2153.00	4450	20230905	-42.36	1817	20230726	41.17	3870	-33.72	20240320	2300	11.52	20240626	4450	-42.36	20230905	1817	41.17	20230726	2.23	N	048870	500	413 억	10823338	N	N	49	N	N
133	20240709	130513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	-10	5	-0.39	245870510	94759	10.25	2585	2620	2570	3360	1810	2585	2594.69	13.09	23781	2871	2727	2606	2462	2341	2800	2535	414	775	500	1800	5	1	82708344	2130	91.96	1.20	12	0.11	28.00	2153.00	4450	20230905	-42.13	1817	20230726	41.72	3870	-33.46	20240320	2300	11.96	20240626	4450	-42.13	20230905	1817	41.72	20230726	2.23	N	048870	500	413 억	10823338	N	N	49	N	N
134	20240709	120514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2585	0	3	0.00	189982215	73111	7.91	2585	2620	2575	3360	1810	2585	2598.54	13.09	22982	2871	2727	2606	2462	2341	2800	2535	414	775	500	1800	5	1	82708344	2138	92.32	1.20	12	0.09	28.00	2153.00	4450	20230905	-41.91	1817	20230726	42.27	3870	-33.20	20240320	2300	12.39	20240626	4450	-41.91	20230905	1817	42.27	20230726	2.23	N	048870	500	413 억	10823338	N	N	49	N	N
135	20240709	110514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2600	15	2	0.58	164916410	63444	6.86	2585	2620	2575	3360	1810	2585	2599.40	13.09	22181	2871	2727	2606	2462	2341	2800	2535	414	775	500	1800	5	1	82708344	2150	92.86	1.21	12	0.08	28.00	2153.00	4450	20230905	-41.57	1817	20230726	43.09	3870	-32.82	20240320	2300	13.04	20240626	4450	-41.57	20230905	1817	43.09	20230726	2.23	N	048870	500	413 억	10823338	N	N	49	N	N
136	20240709	100512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2605	20	2	0.77	92756675	35715	3.86	2585	2620	2575	3360	1810	2585	2597.13	13.09	17574	2871	2727	2606	2462	2341	2800	2535	414	775	500	1800	5	1	82708344	2155	93.04	1.21	12	0.04	28.00	2153.00	4450	20230905	-41.46	1817	20230726	43.37	3870	-32.69	20240320	2300	13.26	20240626	4450	-41.46	20230905	1817	43.37	20230726	2.23	N	048870	500	413 억	10823338	N	N	49	N	N
137	20240709	090511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2600	15	2	0.58	24175240	9331	1.01	2585	2605	2575	3360	1810	2585	2590.85	13.09	1711	2871	2727	2606	2462	2341	2800	2535	414	775	500	1800	5	1	82708344	2150	92.86	1.21	12	0.01	28.00	2153.00	4450	20230905	-41.57	1817	20230726	43.09	3870	-32.82	20240320	2300	13.04	20240626	4450	-41.57	20230905	1817	43.09	20230726	2.23	N	048870	500	413 억	10823338	N	N	49	N	N
138	20240708	160508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2585	65	2	2.58	2417758485	922425	303.41	2550	2750	2485	3275	1765	2520	2621.13	13.10	-5194	2693	2606	2563	2476	2433	2585	2455	414	755	500	1760	5	1	82708344	2138	92.32	1.20	12	1.12	28.00	2153.00	4450	20230905	-41.91	1817	20230726	42.27	3870	-33.20	20240320	2300	12.39	20240626	4450	-41.91	20230905	1817	42.27	20230726	2.22	N	048870	500	413 억	10835152	N	N	49	N	N
139	20240708	150509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2605	85	2	3.37	2329636375	888549	292.26	2550	2750	2485	3275	1765	2520	2621.84	13.10	-6521	2693	2606	2563	2476	2433	2585	2455	414	755	500	1760	5	1	82708344	2155	93.04	1.21	12	1.07	28.00	2153.00	4450	20230905	-41.46	1817	20230726	43.37	3870	-32.69	20240320	2300	13.26	20240626	4450	-41.46	20230905	1817	43.37	20230726	2.22	N	048870	500	413 억	10835152	N	N	34	N	N
140	20240708	140511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2605	85	2	3.37	2169367165	827259	272.10	2550	2750	2485	3275	1765	2520	2622.36	13.10	-15470	2693	2606	2563	2476	2433	2585	2455	414	755	500	1760	5	1	82708344	2155	93.04	1.21	12	1.00	28.00	2153.00	4450	20230905	-41.46	1817	20230726	43.37	3870	-32.69	20240320	2300	13.26	20240626	4450	-41.46	20230905	1817	43.37	20230726	2.22	N	048870	500	413 억	10835152	N	N	34	N	N
141	20240708	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2540	20	2	0.79	448923040	177824	58.49	2550	2585	2485	3275	1765	2520	2524.54	13.10	43745	2693	2606	2563	2476	2433	2585	2455	414	755	500	1760	5	1	82708344	2101	90.71	1.18	12	0.22	28.00	2153.00	4450	20230905	-42.92	1817	20230726	39.79	3870	-34.37	20240320	2300	10.43	20240626	4450	-42.92	20230905	1817	39.79	20230726	2.22	N	048870	500	413 억	10835152	N	N	34	N	N
142	20240708	120509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2500	-20	5	-0.79	408937310	161921	53.26	2550	2585	2485	3275	1765	2520	2525.54	13.10	39210	2693	2606	2563	2476	2433	2585	2455	414	755	500	1760	5	1	82708344	2068	89.29	1.16	12	0.20	28.00	2153.00	4450	20230905	-43.82	1817	20230726	37.59	3870	-35.40	20240320	2300	8.70	20240626	4450	-43.82	20230905	1817	37.59	20230726	2.22	N	048870	500	413 억	10835152	N	N	34	N	N
143	20240708	110508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2520	0	3	0.00	299321900	118037	38.83	2550	2585	2500	3275	1765	2520	2535.83	13.10	28197	2693	2606	2563	2476	2433	2585	2455	414	755	500	1760	5	1	82708344	2084	90.00	1.17	12	0.14	28.00	2153.00	4450	20230905	-43.37	1817	20230726	38.69	3870	-34.88	20240320	2300	9.57	20240626	4450	-43.37	20230905	1817	38.69	20230726	2.22	N	048870	500	413 억	10835152	N	N	34	N	N
144	20240708	100508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2560	40	2	1.59	206834805	81465	26.80	2550	2585	2515	3275	1765	2520	2538.94	13.10	26681	2693	2606	2563	2476	2433	2585	2455	414	755	500	1760	5	1	82708344	2117	91.43	1.19	12	0.10	28.00	2153.00	4450	20230905	-42.47	1817	20230726	40.89	3870	-33.85	20240320	2300	11.30	20240626	4450	-42.47	20230905	1817	40.89	20230726	2.22	N	048870	500	413 억	10835152	N	N	34	N	N
145	20240708	090508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2580	60	2	2.38	43672220	17088	5.62	2550	2580	2530	3275	1765	2520	2555.72	13.10	1998	2693	2606	2563	2476	2433	2585	2455	414	755	500	1760	5	1	82708344	2134	92.14	1.20	12	0.02	28.00	2153.00	4450	20230905	-42.02	1817	20230726	41.99	3870	-33.33	20240320	2300	12.17	20240626	4450	-42.02	20230905	1817	41.99	20230726	2.22	N	048870	500	413 억	10835152	N	N	34	N	N
146	20240705	160506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2520	-30	5	-1.18	777830475	302131	171.19	2620	2650	2520	3315	1785	2550	2574.48	13.10	163	2643	2596	2523	2476	2403	2620	2500	414	765	500	1780	5	1	82708344	2084	90.00	1.17	12	0.37	28.00	2153.00	4450	20230905	-43.37	1817	20230726	38.69	3870	-34.88	20240320	2300	9.57	20240626	4450	-43.37	20230905	1817	38.69	20230726	2.22	N	048870	500	413 억	10834036	N	N	34	N	N
147	20240705	150508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2565	15	2	0.59	673004055	260786	147.77	2620	2650	2545	3315	1785	2550	2580.68	13.10	1592	2643	2596	2523	2476	2403	2620	2500	414	765	500	1780	5	1	82708344	2121	91.61	1.19	12	0.32	28.00	2153.00	4450	20230905	-42.36	1817	20230726	41.17	3870	-33.72	20240320	2300	11.52	20240626	4450	-42.36	20230905	1817	41.17	20230726	2.22	N	048870	500	413 억	10834036	N	N	5	N	N
148	20240705	140508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2585	35	2	1.37	619779760	240045	136.02	2620	2650	2545	3315	1785	2550	2581.93	13.10	9938	2643	2596	2523	2476	2403	2620	2500	414	765	500	1780	5	1	82708344	2138	92.32	1.20	12	0.29	28.00	2153.00	4450	20230905	-41.91	1817	20230726	42.27	3870	-33.20	20240320	2300	12.39	20240626	4450	-41.91	20230905	1817	42.27	20230726	2.22	N	048870	500	413 억	10834036	N	N	5	N	N
149	20240705	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2600	50	2	1.96	573708495	222171	125.89	2620	2650	2545	3315	1785	2550	2582.28	13.10	11623	2643	2596	2523	2476	2403	2620	2500	414	765	500	1780	5	1	82708344	2150	92.86	1.21	12	0.27	28.00	2153.00	4450	20230905	-41.57	1817	20230726	43.09	3870	-32.82	20240320	2300	13.04	20240626	4450	-41.57	20230905	1817	43.09	20230726	2.22	N	048870	500	413 억	10834036	N	N	5	N	N
150	20240705	120508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2565	15	2	0.59	550080035	213034	120.71	2620	2650	2545	3315	1785	2550	2582.12	13.10	12220	2643	2596	2523	2476	2403	2620	2500	414	765	500	1780	5	1	82708344	2121	91.61	1.19	12	0.26	28.00	2153.00	4450	20230905	-42.36	1817	20230726	41.17	3870	-33.72	20240320	2300	11.52	20240626	4450	-42.36	20230905	1817	41.17	20230726	2.22	N	048870	500	413 억	10834036	N	N	5	N	N
151	20240705	110506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	25	2	0.98	508175840	196780	111.50	2620	2650	2545	3315	1785	2550	2582.46	13.10	13513	2643	2596	2523	2476	2403	2620	2500	414	765	500	1780	5	1	82708344	2130	91.96	1.20	12	0.24	28.00	2153.00	4450	20230905	-42.13	1817	20230726	41.72	3870	-33.46	20240320	2300	11.96	20240626	4450	-42.13	20230905	1817	41.72	20230726	2.22	N	048870	500	413 억	10834036	N	N	5	N	N
152	20240705	100506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2585	35	2	1.37	343078670	132477	75.06	2620	2650	2555	3315	1785	2550	2589.72	13.10	17686	2643	2596	2523	2476	2403	2620	2500	414	765	500	1780	5	1	82708344	2138	92.32	1.20	12	0.16	28.00	2153.00	4450	20230905	-41.91	1817	20230726	42.27	3870	-33.20	20240320	2300	12.39	20240626	4450	-41.91	20230905	1817	42.27	20230726	2.22	N	048870	500	413 억	10834036	N	N	5	N	N
153	20240705	090507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2595	45	2	1.76	134397595	51417	29.13	2620	2650	2595	3315	1785	2550	2613.87	13.10	5204	2643	2596	2523	2476	2403	2620	2500	414	765	500	1780	5	1	82708344	2146	92.68	1.21	12	0.06	28.00	2153.00	4450	20230905	-41.69	1817	20230726	42.82	3870	-32.95	20240320	2300	12.83	20240626	4450	-41.69	20230905	1817	42.82	20230726	2.22	N	048870	500	413 억	10834036	N	N	5	N	N
154	20240704	160504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2550	75	2	3.03	438476965	175151	81.35	2460	2570	2450	3215	1735	2475	2503.36	13.08	18285	2625	2550	2505	2430	2385	2527	2407	414	740	500	1730	5	1	82708344	2109	91.07	1.18	12	0.21	28.00	2153.00	4450	20230905	-42.70	1817	20230726	40.34	3870	-34.11	20240320	2300	10.87	20240626	4450	-42.70	20230905	1817	40.34	20230726	2.22	N	048870	500	413 억	10815028	N	N	5	N	N
155	20240704	150507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2560	85	2	3.43	389725870	155982	72.45	2460	2570	2450	3215	1735	2475	2498.53	13.08	18461	2625	2550	2505	2430	2385	2527	2407	414	740	500	1730	5	1	82708344	2117	91.43	1.19	12	0.19	28.00	2153.00	4450	20230905	-42.47	1817	20230726	40.89	3870	-33.85	20240320	2300	11.30	20240626	4450	-42.47	20230905	1817	40.89	20230726	2.22	N	048870	500	413 억	10815028	N	N	15	N	N
156	20240704	140506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2515	40	2	1.62	256064405	103479	48.06	2460	2535	2450	3215	1735	2475	2474.55	13.08	14155	2625	2550	2505	2430	2385	2527	2407	414	740	500	1730	5	1	82708344	2080	89.82	1.17	12	0.13	28.00	2153.00	4450	20230905	-43.48	1817	20230726	38.41	3870	-35.01	20240320	2300	9.35	20240626	4450	-43.48	20230905	1817	38.41	20230726	2.22	N	048870	500	413 억	10815028	N	N	15	N	N
157	20240704	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2485	10	2	0.40	200327715	81192	37.71	2460	2535	2450	3215	1735	2475	2467.33	13.08	13092	2625	2550	2505	2430	2385	2527	2407	414	740	500	1730	5	1	82708344	2055	88.75	1.15	12	0.10	28.00	2153.00	4450	20230905	-44.16	1817	20230726	36.76	3870	-35.79	20240320	2300	8.04	20240626	4450	-44.16	20230905	1817	36.76	20230726	2.22	N	048870	500	413 억	10815028	N	N	15	N	N
158	20240704	120505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2475	0	3	0.00	191557295	77656	36.07	2460	2535	2450	3215	1735	2475	2466.74	13.08	13508	2625	2550	2505	2430	2385	2527	2407	414	740	500	1730	5	1	82708344	2047	88.39	1.15	12	0.09	28.00	2153.00	4450	20230905	-44.38	1817	20230726	36.21	3870	-36.05	20240320	2300	7.61	20240626	4450	-44.38	20230905	1817	36.21	20230726	2.22	N	048870	500	413 억	10815028	N	N	15	N	N
159	20240704	110505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2470	-5	5	-0.20	160231060	64997	30.19	2460	2535	2450	3215	1735	2475	2465.21	13.08	13923	2625	2550	2505	2430	2385	2527	2407	414	740	500	1730	5	1	82708344	2043	88.21	1.15	12	0.08	28.00	2153.00	4450	20230905	-44.49	1817	20230726	35.94	3870	-36.18	20240320	2300	7.39	20240626	4450	-44.49	20230905	1817	35.94	20230726	2.22	N	048870	500	413 억	10815028	N	N	15	N	N
160	20240704	100505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2460	-15	5	-0.61	113910580	46204	21.46	2460	2535	2450	3215	1735	2475	2465.38	13.08	9887	2625	2550	2505	2430	2385	2527	2407	414	740	500	1730	5	1	82708344	2035	87.86	1.14	12	0.06	28.00	2153.00	4450	20230905	-44.72	1817	20230726	35.39	3870	-36.43	20240320	2300	6.96	20240626	4450	-44.72	20230905	1817	35.39	20230726	2.22	N	048870	500	413 억	10815028	N	N	15	N	N
161	20240704	090506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2485	10	2	0.40	40720615	16553	7.69	2460	2485	2460	3215	1735	2475	2460.01	13.08	13856	2625	2550	2505	2430	2385	2527	2407	414	740	500	1730	5	1	82708344	2055	88.75	1.15	12	0.02	28.00	2153.00	4450	20230905	-44.16	1817	20230726	36.76	3870	-35.79	20240320	2300	8.04	20240626	4450	-44.16	20230905	1817	36.76	20230726	2.22	N	048870	500	413 억	10815028	N	N	15	N	N
162	20240703	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2475	-70	5	-2.75	537949530	215299	56.11	2530	2580	2460	3305	1785	2545	2498.62	13.08	-4835	2731	2637	2541	2447	2351	2685	2495	414	760	500	1780	5	1	82708344	2047	88.39	1.15	12	0.26	28.00	2153.00	4450	20230905	-44.38	1817	20230726	36.21	3870	-36.05	20240320	2300	7.61	20240626	4450	-44.38	20230905	1817	36.21	20230726	2.20	N	048870	500	413 억	10819819	N	N	15	N	N
163	20240703	150505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2480	-65	5	-2.55	488925465	195474	50.95	2530	2580	2460	3305	1785	2545	2501.23	13.08	-6683	2731	2637	2541	2447	2351	2685	2495	414	760	500	1780	5	1	82708344	2051	88.57	1.15	12	0.24	28.00	2153.00	4450	20230905	-44.27	1817	20230726	36.49	3870	-35.92	20240320	2300	7.83	20240626	4450	-44.27	20230905	1817	36.49	20230726	2.20	N	048870	500	413 억	10819819	N	N	23	N	N
164	20240703	140505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2470	-75	5	-2.95	457640035	182807	47.65	2530	2580	2465	3305	1785	2545	2503.41	13.08	-3025	2731	2637	2541	2447	2351	2685	2495	414	760	500	1780	5	1	82708344	2043	88.21	1.15	12	0.22	28.00	2153.00	4450	20230905	-44.49	1817	20230726	35.94	3870	-36.18	20240320	2300	7.39	20240626	4450	-44.49	20230905	1817	35.94	20230726	2.20	N	048870	500	413 억	10819819	N	N	23	N	N
165	20240703	130504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2485	-60	5	-2.36	356212650	141887	36.98	2530	2580	2475	3305	1785	2545	2510.54	13.08	2234	2731	2637	2541	2447	2351	2685	2495	414	760	500	1780	5	1	82708344	2055	88.75	1.15	12	0.17	28.00	2153.00	4450	20230905	-44.16	1817	20230726	36.76	3870	-35.79	20240320	2300	8.04	20240626	4450	-44.16	20230905	1817	36.76	20230726	2.20	N	048870	500	413 억	10819819	N	N	23	N	N
166	20240703	120503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2505	-40	5	-1.57	337646560	134409	35.03	2530	2580	2480	3305	1785	2545	2512.08	13.08	4912	2731	2637	2541	2447	2351	2685	2495	414	760	500	1780	5	1	82708344	2072	89.46	1.16	12	0.16	28.00	2153.00	4450	20230905	-43.71	1817	20230726	37.86	3870	-35.27	20240320	2300	8.91	20240626	4450	-43.71	20230905	1817	37.86	20230726	2.20	N	048870	500	413 억	10819819	N	N	23	N	N
167	20240703	110506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2510	-35	5	-1.38	221287625	87761	22.87	2530	2580	2500	3305	1785	2545	2521.48	13.08	11966	2731	2637	2541	2447	2351	2685	2495	414	760	500	1780	5	1	82708344	2076	89.64	1.17	12	0.11	28.00	2153.00	4450	20230905	-43.60	1817	20230726	38.14	3870	-35.14	20240320	2300	9.13	20240626	4450	-43.60	20230905	1817	38.14	20230726	2.20	N	048870	500	413 억	10819819	N	N	23	N	N
168	20240703	100505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2500	-45	5	-1.77	167741220	66508	17.33	2530	2580	2500	3305	1785	2545	2522.12	13.08	16772	2731	2637	2541	2447	2351	2685	2495	414	760	500	1780	5	1	82708344	2068	89.29	1.16	12	0.08	28.00	2153.00	4450	20230905	-43.82	1817	20230726	37.59	3870	-35.40	20240320	2300	8.70	20240626	4450	-43.82	20230905	1817	37.59	20230726	2.20	N	048870	500	413 억	10819819	N	N	23	N	N
169	20240703	090504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	30	2	1.18	26869010	10549	2.75	2530	2580	2520	3305	1785	2545	2547.07	13.08	4588	2731	2637	2541	2447	2351	2685	2495	414	760	500	1780	5	1	82708344	2130	91.96	1.20	12	0.01	28.00	2153.00	4450	20230905	-42.13	1817	20230726	41.72	3870	-33.46	20240320	2300	11.96	20240626	4450	-42.13	20230905	1817	41.72	20230726	2.20	N	048870	500	413 억	10819819	N	N	23	N	N
170	20240702	160502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2545	-5	5	-0.20	965173865	380814	50.19	2530	2635	2445	3315	1785	2550	2534.50	13.14	-56789	2803	2676	2508	2381	2213	2740	2445	414	765	500	1780	5	1	82708344	2105	90.89	1.18	12	0.46	28.00	2153.00	4450	20230905	-42.81	1817	20230726	40.07	3870	-34.24	20240320	2300	10.65	20240626	4450	-42.81	20230905	1817	40.07	20230726	2.20	N	048870	500	413 억	10871036	N	N	23	N	N
171	20240702	150503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2565	15	2	0.59	907075525	358074	47.19	2530	2635	2445	3315	1785	2550	2533.21	13.14	-47058	2803	2676	2508	2381	2213	2740	2445	414	765	500	1780	5	1	82708344	2121	91.61	1.19	12	0.43	28.00	2153.00	4450	20230905	-42.36	1817	20230726	41.17	3870	-33.72	20240320	2300	11.52	20240626	4450	-42.36	20230905	1817	41.17	20230726	2.20	N	048870	500	413 억	10871036	N	N	22	N	N
172	20240702	140504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2540	-10	5	-0.39	828926435	327562	43.17	2530	2635	2445	3315	1785	2550	2530.59	13.14	-38024	2803	2676	2508	2381	2213	2740	2445	414	765	500	1780	5	1	82708344	2101	90.71	1.18	12	0.40	28.00	2153.00	4450	20230905	-42.92	1817	20230726	39.79	3870	-34.37	20240320	2300	10.43	20240626	4450	-42.92	20230905	1817	39.79	20230726	2.20	N	048870	500	413 억	10871036	N	N	22	N	N
173	20240702	130503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2540	-10	5	-0.39	457171600	183377	24.17	2530	2545	2445	3315	1785	2550	2493.06	13.14	-36497	2803	2676	2508	2381	2213	2740	2445	414	765	500	1780	5	1	82708344	2101	90.71	1.18	12	0.22	28.00	2153.00	4450	20230905	-42.92	1817	20230726	39.79	3870	-34.37	20240320	2300	10.43	20240626	4450	-42.92	20230905	1817	39.79	20230726	2.20	N	048870	500	413 억	10871036	N	N	22	N	N
174	20240702	120504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2505	-45	5	-1.76	353002380	141942	18.71	2530	2545	2445	3315	1785	2550	2486.94	13.14	-30834	2803	2676	2508	2381	2213	2740	2445	414	765	500	1780	5	1	82708344	2072	89.46	1.16	12	0.17	28.00	2153.00	4450	20230905	-43.71	1817	20230726	37.86	3870	-35.27	20240320	2300	8.91	20240626	4450	-43.71	20230905	1817	37.86	20230726	2.20	N	048870	500	413 억	10871036	N	N	22	N	N
175	20240702	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2490	-60	5	-2.35	300950575	120978	15.94	2530	2545	2445	3315	1785	2550	2487.64	13.14	-19498	2803	2676	2508	2381	2213	2740	2445	414	765	500	1780	5	1	82708344	2059	88.93	1.16	12	0.15	28.00	2153.00	4450	20230905	-44.04	1817	20230726	37.04	3870	-35.66	20240320	2300	8.26	20240626	4450	-44.04	20230905	1817	37.04	20230726	2.20	N	048870	500	413 억	10871036	N	N	22	N	N
176	20240702	100503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2470	-80	5	-3.14	222095475	89190	11.75	2530	2545	2445	3315	1785	2550	2490.12	13.14	-7311	2803	2676	2508	2381	2213	2740	2445	414	765	500	1780	5	1	82708344	2043	88.21	1.15	12	0.11	28.00	2153.00	4450	20230905	-44.49	1817	20230726	35.94	3870	-36.18	20240320	2300	7.39	20240626	4450	-44.49	20230905	1817	35.94	20230726	2.20	N	048870	500	413 억	10871036	N	N	22	N	N
177	20240702	090504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2515	-35	5	-1.37	22927920	9093	1.20	2530	2530	2500	3315	1785	2550	2521.42	13.14	-3017	2803	2676	2508	2381	2213	2740	2445	414	765	500	1780	5	1	82708344	2080	89.82	1.17	12	0.01	28.00	2153.00	4450	20230905	-43.48	1817	20230726	38.41	3870	-35.01	20240320	2300	9.35	20240626	4450	-43.48	20230905	1817	38.41	20230726	2.20	N	048870	500	413 억	10871036	N	N	22	N	N
178	20240701	160502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2550	155	2	6.47	1906714655	755290	739.00	2395	2635	2340	3110	1680	2395	2524.46	13.23	-65179	2468	2431	2368	2331	2268	2450	2350	414	715	500	1670	5	1	82708344	2109	91.07	1.18	12	0.91	28.00	2153.00	4450	20230905	-42.70	1817	20230726	40.34	3870	-34.11	20240320	2300	10.87	20240626	4450	-42.70	20230905	1817	40.34	20230726	2.22	N	048870	500	413 억	10940177	N	N	22	N	N
179	20240701	150503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2560	165	2	6.89	1799404395	713197	697.81	2395	2635	2340	3110	1680	2395	2523.01	13.23	-71796	2468	2431	2368	2331	2268	2450	2350	414	715	500	1670	5	1	82708344	2117	91.43	1.19	12	0.86	28.00	2153.00	4450	20230905	-42.47	1817	20230726	40.89	3870	-33.85	20240320	2300	11.30	20240626	4450	-42.47	20230905	1817	40.89	20230726	2.22	N	048870	500	413 억	10940177	N	N	25	N	N
180	20240701	140501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2525	130	2	5.43	798542550	323670	316.69	2395	2560	2340	3110	1680	2395	2467.15	13.23	10623	2468	2431	2368	2331	2268	2450	2350	414	715	500	1670	5	1	82708344	2088	90.18	1.17	12	0.39	28.00	2153.00	4450	20230905	-43.26	1817	20230726	38.97	3870	-34.75	20240320	2300	9.78	20240626	4450	-43.26	20230905	1817	38.97	20230726	2.22	N	048870	500	413 억	10940177	N	N	25	N	N
181	20240701	130502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2485	90	2	3.76	571525510	233521	228.48	2395	2520	2340	3110	1680	2395	2447.43	13.23	5289	2468	2431	2368	2331	2268	2450	2350	414	715	500	1670	5	1	82708344	2055	88.75	1.15	12	0.28	28.00	2153.00	4450	20230905	-44.16	1817	20230726	36.76	3870	-35.79	20240320	2300	8.04	20240626	4450	-44.16	20230905	1817	36.76	20230726	2.22	N	048870	500	413 억	10940177	N	N	25	N	N
182	20240701	120503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2420	25	2	1.04	244032960	101173	98.99	2395	2445	2340	3110	1680	2395	2412.04	13.23	-146	2468	2431	2368	2331	2268	2450	2350	414	715	500	1670	5	1	82708344	2002	86.43	1.12	12	0.12	28.00	2153.00	4450	20230905	-45.62	1817	20230726	33.19	3870	-37.47	20240320	2300	5.22	20240626	4450	-45.62	20230905	1817	33.19	20230726	2.22	N	048870	500	413 억	10940177	N	N	25	N	N
183	20240701	110501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2410	15	2	0.63	114521640	47623	46.60	2395	2430	2340	3110	1680	2395	2404.75	13.23	-2676	2468	2431	2368	2331	2268	2450	2350	414	715	500	1670	5	1	82708344	1993	86.07	1.12	12	0.06	28.00	2153.00	4450	20230905	-45.84	1817	20230726	32.64	3870	-37.73	20240320	2300	4.78	20240626	4450	-45.84	20230905	1817	32.64	20230726	2.22	N	048870	500	413 억	10940177	N	N	25	N	N
184	20240701	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2415	20	2	0.84	95085875	39574	38.72	2395	2430	2340	3110	1680	2395	2402.74	13.23	1142	2468	2431	2368	2331	2268	2450	2350	414	715	500	1670	5	1	82708344	1997	86.25	1.12	12	0.05	28.00	2153.00	4450	20230905	-45.73	1817	20230726	32.91	3870	-37.60	20240320	2300	5.00	20240626	4450	-45.73	20230905	1817	32.91	20230726	2.22	N	048870	500	413 억	10940177	N	N	25	N	N
185	20240701	090500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2375	-20	5	-0.84	16701215	7004	6.85	2395	2395	2375	3110	1680	2395	2384.53	13.23	4573	2468	2431	2368	2331	2268	2450	2350	414	715	500	1670	5	1	82708344	1964	84.82	1.10	12	0.01	28.00	2153.00	4450	20230905	-46.63	1817	20230726	30.71	3870	-38.63	20240320	2300	3.26	20240626	4450	-46.63	20230905	1817	30.71	20230726	2.22	N	048870	500	413 억	10940177	N	N	25	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History