KissMeData/314930/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15530	-340	5	-2.14	6066402640	378908	108.44	15750	16630	15380	20600	11110	15870	16010.89	2.19	19959	17236	16552	16046	15362	14856	16300	15110	149	4730	500	11100	10	1	29764103	4622	-470.61	8.58	12	1.27	-33.00	1811.00	17900	20240716	-13.24	8250	20240417	88.24	17900	-13.24	20240716	8250	88.24	20240417	78500	-80.22	20230911	8250	88.24	20240417	2.24	N	314930	500	148 억	651738	N	N	73	N	N
3	20240731	151207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15530	-340	5	-2.14	5771537880	359863	102.99	15750	16630	15380	20600	11110	15870	16038.15	2.19	18795	17236	16552	16046	15362	14856	16300	15110	149	4730	500	11100	10	1	29764103	4622	-470.61	8.58	12	1.21	-33.00	1811.00	17900	20240716	-13.24	8250	20240417	88.24	17900	-13.24	20240716	8250	88.24	20240417	78500	-80.22	20230911	8250	88.24	20240417	2.24	N	314930	500	148 억	651738	N	N	0	N	N
4	20240731	141207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15540	-330	5	-2.08	4881140960	302479	86.57	15750	16630	15510	20600	11110	15870	16137.13	2.19	11320	17236	16552	16046	15362	14856	16300	15110	149	4730	500	11100	10	1	29764103	4625	-470.91	8.58	12	1.02	-33.00	1811.00	17900	20240716	-13.18	8250	20240417	88.36	17900	-13.18	20240716	8250	88.36	20240417	78500	-80.20	20230911	8250	88.36	20240417	2.24	N	314930	500	148 억	651738	N	N	0	N	N
5	20240731	131202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15910	40	2	0.25	3991212150	245856	70.36	15750	16630	15730	20600	11110	15870	16233.95	2.19	13377	17236	16552	16046	15362	14856	16300	15110	149	4730	500	11100	10	1	29764103	4735	-482.12	8.79	12	0.83	-33.00	1811.00	17900	20240716	-11.12	8250	20240417	92.85	17900	-11.12	20240716	8250	92.85	20240417	78500	-79.73	20230911	8250	92.85	20240417	2.24	N	314930	500	148 억	651738	N	N	0	N	N
6	20240731	121201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16100	230	2	1.45	3705509920	227917	65.23	15750	16630	15730	20600	11110	15870	16258.16	2.19	12022	17236	16552	16046	15362	14856	16300	15110	149	4730	500	11100	10	1	29764103	4792	-487.88	8.89	12	0.77	-33.00	1811.00	17900	20240716	-10.06	8250	20240417	95.15	17900	-10.06	20240716	8250	95.15	20240417	78500	-79.49	20230911	8250	95.15	20240417	2.24	N	314930	500	148 억	651738	N	N	0	N	N
7	20240731	111204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16280	410	2	2.58	3271750290	201024	57.53	15750	16630	15730	20600	11110	15870	16275.43	2.19	20150	17236	16552	16046	15362	14856	16300	15110	149	4730	500	11100	10	1	29764103	4846	-493.33	8.99	12	0.68	-33.00	1811.00	17900	20240716	-9.05	8250	20240417	97.33	17900	-9.05	20240716	8250	97.33	20240417	78500	-79.26	20230911	8250	97.33	20240417	2.24	N	314930	500	148 억	651738	N	N	0	N	N
8	20240731	101200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16240	370	2	2.33	2450190950	150493	43.07	15750	16630	15730	20600	11110	15870	16281.10	2.19	27140	17236	16552	16046	15362	14856	16300	15110	149	4730	500	11100	10	1	29764103	4834	-492.12	8.97	12	0.51	-33.00	1811.00	17900	20240716	-9.27	8250	20240417	96.85	17900	-9.27	20240716	8250	96.85	20240417	78500	-79.31	20230911	8250	96.85	20240417	2.24	N	314930	500	148 억	651738	N	N	0	N	N
9	20240731	091159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16190	320	2	2.02	483396610	30272	8.66	15750	16200	15730	20600	11110	15870	15968.45	2.19	5549	17236	16552	16046	15362	14856	16300	15110	149	4730	500	11100	10	1	29764103	4819	-490.61	8.94	12	0.10	-33.00	1811.00	17900	20240716	-9.55	8250	20240417	96.24	17900	-9.55	20240716	8250	96.24	20240417	78500	-79.38	20230911	8250	96.24	20240417	2.24	N	314930	500	148 억	651738	N	N	0	N	N
10	20240730	161130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15870	-730	5	-4.40	5578544000	348439	62.31	16420	16730	15540	21550	11620	16600	16010.21	2.12	19926	17806	17202	16786	16182	15766	16995	15975	149	4950	500	11620	10	1	29764103	4724	-480.91	8.76	12	1.17	-33.00	1811.00	17900	20240716	-11.34	8250	20240417	92.36	17900	-11.34	20240716	8250	92.36	20240417	78500	-79.78	20230911	8250	92.36	20240417	2.21	N	314930	500	148 억	631806	N	N	0	N	N
11	20240730	151154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15910	-690	5	-4.16	5427220910	338911	60.61	16420	16730	15540	21550	11620	16600	16013.70	2.12	19260	17806	17202	16786	16182	15766	16995	15975	149	4950	500	11620	10	1	29764103	4735	-482.12	8.79	12	1.14	-33.00	1811.00	17900	20240716	-11.12	8250	20240417	92.85	17900	-11.12	20240716	8250	92.85	20240417	78500	-79.73	20230911	8250	92.85	20240417	2.21	N	314930	500	148 억	631806	N	N	0	N	N
12	20240730	141139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15900	-700	5	-4.22	5033757120	314233	56.20	16420	16730	15540	21550	11620	16600	16019.18	2.12	19860	17806	17202	16786	16182	15766	16995	15975	149	4950	500	11620	10	1	29764103	4732	-481.82	8.78	12	1.06	-33.00	1811.00	17900	20240716	-11.17	8250	20240417	92.73	17900	-11.17	20240716	8250	92.73	20240417	78500	-79.75	20230911	8250	92.73	20240417	2.21	N	314930	500	148 억	631806	N	N	0	N	N
13	20240730	131144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15780	-820	5	-4.94	4404805730	274193	49.04	16420	16730	15540	21550	11620	16600	16064.61	2.12	13940	17806	17202	16786	16182	15766	16995	15975	149	4950	500	11620	10	1	29764103	4697	-478.18	8.71	12	0.92	-33.00	1811.00	17900	20240716	-11.84	8250	20240417	91.27	17900	-11.84	20240716	8250	91.27	20240417	78500	-79.90	20230911	8250	91.27	20240417	2.21	N	314930	500	148 억	631806	N	N	0	N	N
14	20240730	121137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15850	-750	5	-4.52	3499755280	216501	38.72	16420	16730	15710	21550	11620	16600	16165.07	2.12	7870	17806	17202	16786	16182	15766	16995	15975	149	4950	500	11620	10	1	29764103	4718	-480.30	8.75	12	0.73	-33.00	1811.00	17900	20240716	-11.45	8250	20240417	92.12	17900	-11.45	20240716	8250	92.12	20240417	78500	-79.81	20230911	8250	92.12	20240417	2.21	N	314930	500	148 억	631806	N	N	0	N	N
15	20240730	111145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16000	-600	5	-3.61	2718996340	167219	29.91	16420	16730	15990	21550	11620	16600	16260.09	2.12	6042	17806	17202	16786	16182	15766	16995	15975	149	4950	500	11620	10	1	29764103	4762	-484.85	8.83	12	0.56	-33.00	1811.00	17900	20240716	-10.61	8250	20240417	93.94	17900	-10.61	20240716	8250	93.94	20240417	78500	-79.62	20230911	8250	93.94	20240417	2.21	N	314930	500	148 억	631806	N	N	0	N	N
16	20240730	101153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16120	-480	5	-2.89	1751294340	107297	19.19	16420	16730	16050	21550	11620	16600	16321.93	2.12	834	17806	17202	16786	16182	15766	16995	15975	149	4950	500	11620	10	1	29764103	4798	-488.48	8.90	12	0.36	-33.00	1811.00	17900	20240716	-9.94	8250	20240417	95.39	17900	-9.94	20240716	8250	95.39	20240417	78500	-79.46	20230911	8250	95.39	20240417	2.21	N	314930	500	148 억	631806	N	N	0	N	N
17	20240730	091155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16410	-190	5	-1.14	506458550	30842	5.52	16420	16730	16200	21550	11620	16600	16421.06	2.12	1381	17806	17202	16786	16182	15766	16995	15975	149	4950	500	11620	10	1	29764103	4884	-497.27	9.06	12	0.10	-33.00	1811.00	17900	20240716	-8.32	8250	20240417	98.91	17900	-8.32	20240716	8250	98.91	20240417	78500	-79.10	20230911	8250	98.91	20240417	2.21	N	314930	500	148 억	631806	N	N	0	N	N
18	20240729	161130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16600	0	3	0.00	9437480080	555822	118.78	17000	17390	16370	21550	11620	16600	16979.46	2.27	-38317	17333	16966	16233	15866	15133	17150	16050	149	4950	500	11620	10	1	29764103	4941	-503.03	9.17	12	1.87	-33.00	1811.00	17900	20240716	-7.26	8250	20240417	101.21	17900	-7.26	20240716	8250	101.21	20240417	78500	-78.85	20230911	8250	101.21	20240417	2.20	N	314930	500	148 억	676337	N	N	0	N	N
19	20240729	151146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16790	190	2	1.14	9240670200	543990	116.26	17000	17390	16370	21550	11620	16600	16986.84	2.27	-40555	17333	16966	16233	15866	15133	17150	16050	149	4950	500	11620	10	1	29764103	4997	-508.79	9.27	12	1.83	-33.00	1811.00	17900	20240716	-6.20	8250	20240417	103.52	17900	-6.20	20240716	8250	103.52	20240417	78500	-78.61	20230911	8250	103.52	20240417	2.20	N	314930	500	148 억	676337	N	N	0	N	N
20	20240729	141153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16810	210	2	1.27	8755605400	515008	110.06	17000	17390	16370	21550	11620	16600	17000.91	2.27	-42294	17333	16966	16233	15866	15133	17150	16050	149	4950	500	11620	10	1	29764103	5003	-509.39	9.28	12	1.73	-33.00	1811.00	17900	20240716	-6.09	8250	20240417	103.76	17900	-6.09	20240716	8250	103.76	20240417	78500	-78.59	20230911	8250	103.76	20240417	2.20	N	314930	500	148 억	676337	N	N	0	N	N
21	20240729	131150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16920	320	2	1.93	8421278660	495199	105.83	17000	17390	16370	21550	11620	16600	17005.85	2.27	-37729	17333	16966	16233	15866	15133	17150	16050	149	4950	500	11620	10	1	29764103	5036	-512.73	9.34	12	1.66	-33.00	1811.00	17900	20240716	-5.47	8250	20240417	105.09	17900	-5.47	20240716	8250	105.09	20240417	78500	-78.45	20230911	8250	105.09	20240417	2.20	N	314930	500	148 억	676337	N	N	0	N	N
22	20240729	121150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16900	300	2	1.81	8135082090	478313	102.22	17000	17390	16370	21550	11620	16600	17007.86	2.27	-37112	17333	16966	16233	15866	15133	17150	16050	149	4950	500	11620	10	1	29764103	5030	-512.12	9.33	12	1.61	-33.00	1811.00	17900	20240716	-5.59	8250	20240417	104.85	17900	-5.59	20240716	8250	104.85	20240417	78500	-78.47	20230911	8250	104.85	20240417	2.20	N	314930	500	148 억	676337	N	N	0	N	N
23	20240729	111138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16650	50	2	0.30	7720866560	453642	96.95	17000	17390	16370	21550	11620	16600	17019.73	2.27	-37110	17333	16966	16233	15866	15133	17150	16050	149	4950	500	11620	10	1	29764103	4956	-504.55	9.19	12	1.52	-33.00	1811.00	17900	20240716	-6.98	8250	20240417	101.82	17900	-6.98	20240716	8250	101.82	20240417	78500	-78.79	20230911	8250	101.82	20240417	2.20	N	314930	500	148 억	676337	N	N	0	N	N
24	20240729	101136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16750	150	2	0.90	6546359440	382642	81.77	17000	17390	16700	21550	11620	16600	17108.31	2.27	-30697	17333	16966	16233	15866	15133	17150	16050	149	4950	500	11620	10	1	29764103	4985	-507.58	9.25	12	1.29	-33.00	1811.00	17900	20240716	-6.42	8250	20240417	103.03	17900	-6.42	20240716	8250	103.03	20240417	78500	-78.66	20230911	8250	103.03	20240417	2.20	N	314930	500	148 억	676337	N	N	0	N	N
25	20240729	091134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17090	490	2	2.95	3237667020	188790	40.35	17000	17390	16950	21550	11620	16600	17149.57	2.27	-23220	17333	16966	16233	15866	15133	17150	16050	149	4950	500	11620	10	1	29764103	5087	-517.88	9.44	12	0.63	-33.00	1811.00	17900	20240716	-4.53	8250	20240417	107.15	17900	-4.53	20240716	8250	107.15	20240417	78500	-78.23	20230911	8250	107.15	20240417	2.20	N	314930	500	148 억	676337	N	N	0	N	N
26	20240726	161117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16600	990	2	6.34	7357303780	452312	71.82	15500	16600	15500	20250	10930	15610	16263.98	2.33	-16418	17236	16422	15956	15142	14676	16190	14910	149	4640	500	10920	10	1	29764103	4941	-503.03	9.17	12	1.52	-33.00	1811.00	17900	20240716	-7.26	8250	20240417	101.21	17900	-7.26	20240716	8250	101.21	20240417	78500	-78.85	20230911	8250	101.21	20240417	2.09	N	314930	500	148 억	692629	N	N	73	N	N
27	20240726	151129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16290	680	2	4.36	6601592380	406570	64.55	15500	16600	15500	20250	10930	15610	16237.52	2.33	-15937	17236	16422	15956	15142	14676	16190	14910	149	4640	500	10920	10	1	29764103	4849	-493.64	9.00	12	1.37	-33.00	1811.00	17900	20240716	-8.99	8250	20240417	97.45	17900	-8.99	20240716	8250	97.45	20240417	78500	-79.25	20230911	8250	97.45	20240417	2.09	N	314930	500	148 억	692629	N	N	73	N	N
28	20240726	141129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16330	720	2	4.61	6050869680	372843	59.20	15500	16600	15500	20250	10930	15610	16229.25	2.33	-9801	17236	16422	15956	15142	14676	16190	14910	149	4640	500	10920	10	1	29764103	4860	-494.85	9.02	12	1.25	-33.00	1811.00	17900	20240716	-8.77	8250	20240417	97.94	17900	-8.77	20240716	8250	97.94	20240417	78500	-79.20	20230911	8250	97.94	20240417	2.09	N	314930	500	148 억	692629	N	N	73	N	N
29	20240726	131130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16480	870	2	5.57	5050365830	311897	49.52	15500	16600	15500	20250	10930	15610	16192.70	2.33	3499	17236	16422	15956	15142	14676	16190	14910	149	4640	500	10920	10	1	29764103	4905	-499.39	9.10	12	1.05	-33.00	1811.00	17900	20240716	-7.93	8250	20240417	99.76	17900	-7.93	20240716	8250	99.76	20240417	78500	-79.01	20230911	8250	99.76	20240417	2.09	N	314930	500	148 억	692629	N	N	73	N	N
30	20240726	121135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16380	770	2	4.93	4618696950	285509	45.33	15500	16600	15500	20250	10930	15610	16177.36	2.33	5990	17236	16422	15956	15142	14676	16190	14910	149	4640	500	10920	10	1	29764103	4875	-496.36	9.04	12	0.96	-33.00	1811.00	17900	20240716	-8.49	8250	20240417	98.55	17900	-8.49	20240716	8250	98.55	20240417	78500	-79.13	20230911	8250	98.55	20240417	2.09	N	314930	500	148 억	692629	N	N	73	N	N
31	20240726	111134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16280	670	2	4.29	4274153650	264331	41.97	15500	16600	15500	20250	10930	15610	16170.02	2.33	5196	17236	16422	15956	15142	14676	16190	14910	149	4640	500	10920	10	1	29764103	4846	-493.33	8.99	12	0.89	-33.00	1811.00	17900	20240716	-9.05	8250	20240417	97.33	17900	-9.05	20240716	8250	97.33	20240417	78500	-79.26	20230911	8250	97.33	20240417	2.09	N	314930	500	148 억	692629	N	N	73	N	N
32	20240726	101128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16070	460	2	2.95	2167774040	135009	21.44	15500	16330	15500	20250	10930	15610	16057.01	2.33	1074	17236	16422	15956	15142	14676	16190	14910	149	4640	500	10920	10	1	29764103	4783	-486.97	8.87	12	0.45	-33.00	1811.00	17900	20240716	-10.22	8250	20240417	94.79	17900	-10.22	20240716	8250	94.79	20240417	78500	-79.53	20230911	8250	94.79	20240417	2.09	N	314930	500	148 억	692629	N	N	73	N	N
33	20240726	091127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16050	440	2	2.82	453120390	28543	4.53	15500	16080	15500	20250	10930	15610	15876.41	2.33	-2055	17236	16422	15956	15142	14676	16190	14910	149	4640	500	10920	10	1	29764103	4777	-486.36	8.86	12	0.10	-33.00	1811.00	17900	20240716	-10.34	8250	20240417	94.55	17900	-10.34	20240716	8250	94.55	20240417	78500	-79.55	20230911	8250	94.55	20240417	2.09	N	314930	500	148 억	692629	N	N	73	N	N
34	20240725	161125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15610	-590	5	-3.64	10165217150	626455	113.37	15800	16770	15490	21050	11340	16200	16226.77	2.35	-3865	17260	16730	15770	15240	14280	16995	15505	149	4850	500	11340	10	1	29764103	4646	-473.03	8.62	12	2.10	-33.00	1811.00	17900	20240716	-12.79	8250	20240417	89.21	17900	-12.79	20240716	8250	89.21	20240417	78500	-80.11	20230911	8250	89.21	20240417	2.09	N	314930	500	148 억	699464	N	N	73	N	N
35	20240725	151137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15700	-500	5	-3.09	9780552950	601765	108.91	15800	16770	15600	21050	11340	16200	16253.12	2.35	-10832	17260	16730	15770	15240	14280	16995	15505	149	4850	500	11340	10	1	29764103	4673	-475.76	8.67	12	2.02	-33.00	1811.00	17900	20240716	-12.29	8250	20240417	90.30	17900	-12.29	20240716	8250	90.30	20240417	78500	-80.00	20230911	8250	90.30	20240417	2.09	N	314930	500	148 억	699464	N	N	0	N	N
36	20240725	141133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16150	-50	5	-0.31	8487588340	520793	94.25	15800	16770	15600	21050	11340	16200	16297.45	2.35	-4366	17260	16730	15770	15240	14280	16995	15505	149	4850	500	11340	10	1	29764103	4807	-489.39	8.92	12	1.75	-33.00	1811.00	17900	20240716	-9.78	8250	20240417	95.76	17900	-9.78	20240716	8250	95.76	20240417	78500	-79.43	20230911	8250	95.76	20240417	2.09	N	314930	500	148 억	699464	N	N	0	N	N
37	20240725	131126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16360	160	2	0.99	7467536420	458572	82.99	15800	16770	15600	21050	11340	16200	16284.35	2.35	-3449	17260	16730	15770	15240	14280	16995	15505	149	4850	500	11340	10	1	29764103	4869	-495.76	9.03	12	1.54	-33.00	1811.00	17900	20240716	-8.60	8250	20240417	98.30	17900	-8.60	20240716	8250	98.30	20240417	78500	-79.16	20230911	8250	98.30	20240417	2.09	N	314930	500	148 억	699464	N	N	0	N	N
38	20240725	121132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16310	110	2	0.68	7073873200	434493	78.63	15800	16770	15600	21050	11340	16200	16280.77	2.35	-4002	17260	16730	15770	15240	14280	16995	15505	149	4850	500	11340	10	1	29764103	4855	-494.24	9.01	12	1.46	-33.00	1811.00	17900	20240716	-8.88	8250	20240417	97.70	17900	-8.88	20240716	8250	97.70	20240417	78500	-79.22	20230911	8250	97.70	20240417	2.09	N	314930	500	148 억	699464	N	N	0	N	N
39	20240725	111130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16320	120	2	0.74	6347481820	389694	70.53	15800	16770	15600	21050	11340	16200	16288.40	2.35	-9813	17260	16730	15770	15240	14280	16995	15505	149	4850	500	11340	10	1	29764103	4858	-494.55	9.01	12	1.31	-33.00	1811.00	17900	20240716	-8.83	8250	20240417	97.82	17900	-8.83	20240716	8250	97.82	20240417	78500	-79.21	20230911	8250	97.82	20240417	2.09	N	314930	500	148 억	699464	N	N	0	N	N
40	20240725	101122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16340	140	2	0.86	3640117260	226373	40.97	15800	16360	15600	21050	11340	16200	16080.11	2.35	-16237	17260	16730	15770	15240	14280	16995	15505	149	4850	500	11340	10	1	29764103	4863	-495.15	9.02	12	0.76	-33.00	1811.00	17900	20240716	-8.72	8250	20240417	98.06	17900	-8.72	20240716	8250	98.06	20240417	78500	-79.18	20230911	8250	98.06	20240417	2.09	N	314930	500	148 억	699464	N	N	0	N	N
41	20240725	091118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15970	-230	5	-1.42	1165415200	73515	13.30	15800	16100	15600	21050	11340	16200	15852.21	2.35	-8412	17260	16730	15770	15240	14280	16995	15505	149	4850	500	11340	10	1	29764103	4753	-483.94	8.82	12	0.25	-33.00	1811.00	17900	20240716	-10.78	8250	20240417	93.58	17900	-10.78	20240716	8250	93.58	20240417	78500	-79.66	20230911	8250	93.58	20240417	2.09	N	314930	500	148 억	699464	N	N	0	N	N
42	20240724	161117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16200	950	2	6.23	8591342280	546171	76.51	15170	16300	14810	19820	10680	15250	15728.42	2.38	-10069	16290	15770	15180	14660	14070	16030	14920	149	4570	500	10670	10	1	29764103	4822	-490.91	8.95	12	1.83	-33.00	1811.00	17900	20240716	-9.50	8250	20240417	96.36	17900	-9.50	20240716	8250	96.36	20240417	78500	-79.36	20230911	8250	96.36	20240417	2.00	N	314930	500	148 억	708452	N	N	0	N	N
43	20240724	151134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15940	690	2	4.52	6618750360	423812	59.37	15170	16040	14810	19820	10680	15250	15617.51	2.38	-25247	16290	15770	15180	14660	14070	16030	14920	149	4570	500	10670	10	1	29764103	4744	-483.03	8.80	12	1.42	-33.00	1811.00	17900	20240716	-10.95	8250	20240417	93.21	17900	-10.95	20240716	8250	93.21	20240417	78500	-79.69	20230911	8250	93.21	20240417	2.00	N	314930	500	148 억	708452	N	N	0	N	N
44	20240724	141128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15670	420	2	2.75	5552209880	356229	49.90	15170	16040	14810	19820	10680	15250	15586.42	2.38	-26826	16290	15770	15180	14660	14070	16030	14920	149	4570	500	10670	10	1	29764103	4664	-474.85	8.65	12	1.20	-33.00	1811.00	17900	20240716	-12.46	8250	20240417	89.94	17900	-12.46	20240716	8250	89.94	20240417	78500	-80.04	20230911	8250	89.94	20240417	2.00	N	314930	500	148 억	708452	N	N	0	N	N
45	20240724	131133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15640	390	2	2.56	5024652480	322609	45.19	15170	16040	14810	19820	10680	15250	15575.43	2.38	-26064	16290	15770	15180	14660	14070	16030	14920	149	4570	500	10670	10	1	29764103	4655	-473.94	8.64	12	1.08	-33.00	1811.00	17900	20240716	-12.63	8250	20240417	89.58	17900	-12.63	20240716	8250	89.58	20240417	78500	-80.08	20230911	8250	89.58	20240417	2.00	N	314930	500	148 억	708452	N	N	0	N	N
46	20240724	121131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15810	560	2	3.67	4498872550	289147	40.51	15170	16040	14810	19820	10680	15250	15559.52	2.38	-29712	16290	15770	15180	14660	14070	16030	14920	149	4570	500	10670	10	1	29764103	4706	-479.09	8.73	12	0.97	-33.00	1811.00	17900	20240716	-11.68	8250	20240417	91.64	17900	-11.68	20240716	8250	91.64	20240417	78500	-79.86	20230911	8250	91.64	20240417	2.00	N	314930	500	148 억	708452	N	N	0	N	N
47	20240724	111129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15780	530	2	3.48	3840016830	247555	34.68	15170	16040	14810	19820	10680	15250	15512.17	2.38	-39561	16290	15770	15180	14660	14070	16030	14920	149	4570	500	10670	10	1	29764103	4697	-478.18	8.71	12	0.83	-33.00	1811.00	17900	20240716	-11.84	8250	20240417	91.27	17900	-11.84	20240716	8250	91.27	20240417	78500	-79.90	20230911	8250	91.27	20240417	2.00	N	314930	500	148 억	708452	N	N	0	N	N
48	20240724	101156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15490	240	2	1.57	1929037290	126268	17.69	15170	15550	14810	19820	10680	15250	15277.41	2.38	-27626	16290	15770	15180	14660	14070	16030	14920	149	4570	500	10670	10	1	29764103	4610	-469.39	8.55	12	0.42	-33.00	1811.00	17900	20240716	-13.46	8250	20240417	87.76	17900	-13.46	20240716	8250	87.76	20240417	78500	-80.27	20230911	8250	87.76	20240417	2.00	N	314930	500	148 억	708452	N	N	0	N	N
49	20240724	091119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15200	-50	5	-0.33	655206050	43427	6.08	15170	15260	14810	19820	10680	15250	15086.12	2.38	-4282	16290	15770	15180	14660	14070	16030	14920	149	4570	500	10670	10	1	29764103	4524	-460.61	8.39	12	0.15	-33.00	1811.00	17900	20240716	-15.08	8250	20240417	84.24	17900	-15.08	20240716	8250	84.24	20240417	78500	-80.64	20230911	8250	84.24	20240417	2.00	N	314930	500	148 억	708452	N	N	0	N	N
50	20240723	161110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15250	900	2	6.27	10822058780	710653	167.44	14700	15700	14590	18650	10050	14350	15228.30	2.10	83655	15423	14886	14293	13756	13163	15155	14025	149	4300	500	10040	10	1	29764103	4539	-462.12	8.42	12	2.39	-33.00	1811.00	17900	20240716	-14.80	8250	20240417	84.85	17900	-14.80	20240716	8250	84.85	20240417	78500	-80.57	20230911	8250	84.85	20240417	2.11	N	314930	500	148 억	624250	N	N	0	N	N
51	20240723	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15390	1040	2	7.25	10633053060	698306	164.53	14700	15700	14590	18650	10050	14350	15226.92	2.10	81387	15423	14886	14293	13756	13163	15155	14025	149	4300	500	10040	10	1	29764103	4581	-466.36	8.50	12	2.35	-33.00	1811.00	17900	20240716	-14.02	8250	20240417	86.55	17900	-14.02	20240716	8250	86.55	20240417	78500	-80.39	20230911	8250	86.55	20240417	2.11	N	314930	500	148 억	624250	N	N	0	N	N
52	20240723	141114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15330	980	2	6.83	9819811530	645693	152.13	14700	15700	14590	18650	10050	14350	15208.17	2.10	78850	15423	14886	14293	13756	13163	15155	14025	149	4300	500	10040	10	1	29764103	4563	-464.55	8.46	12	2.17	-33.00	1811.00	17900	20240716	-14.36	8250	20240417	85.82	17900	-14.36	20240716	8250	85.82	20240417	78500	-80.47	20230911	8250	85.82	20240417	2.11	N	314930	500	148 억	624250	N	N	0	N	N
53	20240723	131110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15520	1170	2	8.15	8464252700	558002	131.47	14700	15630	14590	18650	10050	14350	15168.86	2.10	73042	15423	14886	14293	13756	13163	15155	14025	149	4300	500	10040	10	1	29764103	4619	-470.30	8.57	12	1.87	-33.00	1811.00	17900	20240716	-13.30	8250	20240417	88.12	17900	-13.30	20240716	8250	88.12	20240417	78500	-80.23	20230911	8250	88.12	20240417	2.11	N	314930	500	148 억	624250	N	N	0	N	N
54	20240723	121119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15150	800	2	5.57	7323047040	483921	114.02	14700	15500	14590	18650	10050	14350	15132.73	2.10	53459	15423	14886	14293	13756	13163	15155	14025	149	4300	500	10040	10	1	29764103	4509	-459.09	8.37	12	1.63	-33.00	1811.00	17900	20240716	-15.36	8250	20240417	83.64	17900	-15.36	20240716	8250	83.64	20240417	78500	-80.70	20230911	8250	83.64	20240417	2.11	N	314930	500	148 억	624250	N	N	0	N	N
55	20240723	111117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15250	900	2	6.27	5897358530	391084	92.14	14700	15400	14590	18650	10050	14350	15079.52	2.10	40334	15423	14886	14293	13756	13163	15155	14025	149	4300	500	10040	10	1	29764103	4539	-462.12	8.42	12	1.31	-33.00	1811.00	17900	20240716	-14.80	8250	20240417	84.85	17900	-14.80	20240716	8250	84.85	20240417	78500	-80.57	20230911	8250	84.85	20240417	2.11	N	314930	500	148 억	624250	N	N	0	N	N
56	20240723	101111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14940	590	2	4.11	3643614570	243256	57.31	14700	15230	14590	18650	10050	14350	14978.52	2.10	15253	15423	14886	14293	13756	13163	15155	14025	149	4300	500	10040	10	1	29764103	4447	-452.73	8.25	12	0.82	-33.00	1811.00	17900	20240716	-16.54	8250	20240417	81.09	17900	-16.54	20240716	8250	81.09	20240417	78500	-80.97	20230911	8250	81.09	20240417	2.11	N	314930	500	148 억	624250	N	N	0	N	N
57	20240723	091125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14960	610	2	4.25	1303612540	87604	20.64	14700	15100	14590	18650	10050	14350	14880.74	2.10	6917	15423	14886	14293	13756	13163	15155	14025	149	4300	500	10040	10	1	29764103	4453	-453.33	8.26	12	0.29	-33.00	1811.00	17900	20240716	-16.42	8250	20240417	81.33	17900	-16.42	20240716	8250	81.33	20240417	78500	-80.94	20230911	8250	81.33	20240417	2.11	N	314930	500	148 억	624250	N	N	0	N	N
58	20240722	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14350	370	2	2.65	6012168250	423200	159.62	14200	14830	13700	18170	9790	13980	14206.59	2.09	556	14653	14316	14103	13766	13553	14485	13935	149	4190	500	9780	10	1	29764103	4271	-434.85	7.92	12	1.42	-33.00	1811.00	17900	20240716	-19.83	8250	20240417	73.94	17900	-19.83	20240716	8250	73.94	20240417	78500	-81.72	20230911	8250	73.94	20240417	2.16	N	314930	500	148 억	621928	N	N	0	N	N
59	20240722	151116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14300	320	2	2.29	5763187730	405832	153.07	14200	14830	13700	18170	9790	13980	14201.12	2.09	463	14653	14316	14103	13766	13553	14485	13935	149	4190	500	9780	10	1	29764103	4256	-433.33	7.90	12	1.36	-33.00	1811.00	17900	20240716	-20.11	8250	20240417	73.33	17900	-20.11	20240716	8250	73.33	20240417	78500	-81.78	20230911	8250	73.33	20240417	2.16	N	314930	500	148 억	621928	N	N	0	N	N
60	20240722	141122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14280	300	2	2.15	4370095410	309971	116.91	14200	14700	13700	18170	9790	13980	14098.54	2.09	-657	14653	14316	14103	13766	13553	14485	13935	149	4190	500	9780	10	1	29764103	4250	-432.73	7.89	12	1.04	-33.00	1811.00	17900	20240716	-20.22	8250	20240417	73.09	17900	-20.22	20240716	8250	73.09	20240417	78500	-81.81	20230911	8250	73.09	20240417	2.16	N	314930	500	148 억	621928	N	N	0	N	N
61	20240722	131118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13830	-150	5	-1.07	3530448330	250859	94.62	14200	14700	13700	18170	9790	13980	14073.58	2.09	-7273	14653	14316	14103	13766	13553	14485	13935	149	4190	500	9780	10	1	29764103	4116	-419.09	7.64	12	0.84	-33.00	1811.00	17900	20240716	-22.74	8250	20240417	67.64	17900	-22.74	20240716	8250	67.64	20240417	78500	-82.38	20230911	8250	67.64	20240417	2.16	N	314930	500	148 억	621928	N	N	0	N	N
62	20240722	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14090	110	2	0.79	3104876250	220298	83.09	14200	14700	13700	18170	9790	13980	14094.18	2.09	-2902	14653	14316	14103	13766	13553	14485	13935	149	4190	500	9780	10	1	29764103	4194	-426.97	7.78	12	0.74	-33.00	1811.00	17900	20240716	-21.28	8250	20240417	70.79	17900	-21.28	20240716	8250	70.79	20240417	78500	-82.05	20230911	8250	70.79	20240417	2.16	N	314930	500	148 억	621928	N	N	0	N	N
63	20240722	111112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13770	-210	5	-1.50	2854901190	202413	76.34	14200	14700	13700	18170	9790	13980	14104.57	2.09	-8277	14653	14316	14103	13766	13553	14485	13935	149	4190	500	9780	10	1	29764103	4099	-417.27	7.60	12	0.68	-33.00	1811.00	17900	20240716	-23.07	8250	20240417	66.91	17900	-23.07	20240716	8250	66.91	20240417	78500	-82.46	20230911	8250	66.91	20240417	2.16	N	314930	500	148 억	621928	N	N	0	N	N
64	20240722	101113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13920	-60	5	-0.43	2289102400	161347	60.85	14200	14700	13700	18170	9790	13980	14187.93	2.09	-7300	14653	14316	14103	13766	13553	14485	13935	149	4190	500	9780	10	1	29764103	4143	-421.82	7.69	12	0.54	-33.00	1811.00	17900	20240716	-22.23	8250	20240417	68.73	17900	-22.23	20240716	8250	68.73	20240417	78500	-82.27	20230911	8250	68.73	20240417	2.16	N	314930	500	148 억	621928	N	N	0	N	N
65	20240722	091117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14380	400	2	2.86	1012448370	70065	26.43	14200	14700	14180	18170	9790	13980	14452.66	2.09	6685	14653	14316	14103	13766	13553	14485	13935	149	4190	500	9780	10	1	29764103	4280	-435.76	7.94	12	0.24	-33.00	1811.00	17900	20240716	-19.66	8250	20240417	74.30	17900	-19.66	20240716	8250	74.30	20240417	78500	-81.68	20230911	8250	74.30	20240417	2.16	N	314930	500	148 억	621928	N	N	0	N	N
66	20240719	161046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13980	-150	5	-1.06	3721095600	263697	35.80	13970	14440	13890	18360	9900	14130	14111.54	2.10	-327	15130	14630	14200	13700	13270	14415	13485	149	4230	500	9890	10	1	29764103	4161	-423.64	7.72	12	0.89	-33.00	1811.00	17900	20240716	-21.90	8250	20240417	69.45	17900	-21.90	20240716	8250	69.45	20240417	78500	-82.19	20230911	8250	69.45	20240417	2.15	N	314930	500	148 억	625542	N	N	0	N	N
67	20240719	151057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14020	-110	5	-0.78	3018247310	213326	28.96	13970	14440	13950	18360	9900	14130	14148.52	2.10	-282	15130	14630	14200	13700	13270	14415	13485	149	4230	500	9890	10	1	29764103	4173	-424.85	7.74	12	0.72	-33.00	1811.00	17900	20240716	-21.68	8250	20240417	69.94	17900	-21.68	20240716	8250	69.94	20240417	78500	-82.14	20230911	8250	69.94	20240417	2.15	N	314930	500	148 억	625542	N	N	0	N	N
68	20240719	141059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14170	40	2	0.28	2542732880	179670	24.39	13970	14440	13950	18360	9900	14130	14152.24	2.10	-588	15130	14630	14200	13700	13270	14415	13485	149	4230	500	9890	10	1	29764103	4218	-429.39	7.82	12	0.60	-33.00	1811.00	17900	20240716	-20.84	8250	20240417	71.76	17900	-20.84	20240716	8250	71.76	20240417	78500	-81.95	20230911	8250	71.76	20240417	2.15	N	314930	500	148 억	625542	N	N	0	N	N
69	20240719	131050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14070	-60	5	-0.42	2239154170	158013	21.45	13970	14440	13950	18360	9900	14130	14170.70	2.10	-2770	15130	14630	14200	13700	13270	14415	13485	149	4230	500	9890	10	1	29764103	4188	-426.36	7.77	12	0.53	-33.00	1811.00	17900	20240716	-21.40	8250	20240417	70.55	17900	-21.40	20240716	8250	70.55	20240417	78500	-82.08	20230911	8250	70.55	20240417	2.15	N	314930	500	148 억	625542	N	N	0	N	N
70	20240719	121048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14300	170	2	1.20	2014931180	142204	19.31	13970	14440	13950	18360	9900	14130	14169.30	2.10	-916	15130	14630	14200	13700	13270	14415	13485	149	4230	500	9890	10	1	29764103	4256	-433.33	7.90	12	0.48	-33.00	1811.00	17900	20240716	-20.11	8250	20240417	73.33	17900	-20.11	20240716	8250	73.33	20240417	78500	-81.78	20230911	8250	73.33	20240417	2.15	N	314930	500	148 억	625542	N	N	0	N	N
71	20240719	111100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14020	-110	5	-0.78	1845338030	130266	17.69	13970	14440	13950	18360	9900	14130	14165.92	2.10	-2644	15130	14630	14200	13700	13270	14415	13485	149	4230	500	9890	10	1	29764103	4173	-424.85	7.74	12	0.44	-33.00	1811.00	17900	20240716	-21.68	8250	20240417	69.94	17900	-21.68	20240716	8250	69.94	20240417	78500	-82.14	20230911	8250	69.94	20240417	2.15	N	314930	500	148 억	625542	N	N	0	N	N
72	20240719	101044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14140	10	2	0.07	1304076480	91726	12.45	13970	14440	13970	18360	9900	14130	14217.09	2.10	-1915	15130	14630	14200	13700	13270	14415	13485	149	4230	500	9890	10	1	29764103	4209	-428.48	7.81	12	0.31	-33.00	1811.00	17900	20240716	-21.01	8250	20240417	71.39	17900	-21.01	20240716	8250	71.39	20240417	78500	-81.99	20230911	8250	71.39	20240417	2.15	N	314930	500	148 억	625542	N	N	0	N	N
73	20240719	091102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14340	210	2	1.49	215529190	15254	2.07	13970	14340	13970	18360	9900	14130	14129.36	2.10	-1607	15130	14630	14200	13700	13270	14415	13485	149	4230	500	9890	10	1	29764103	4268	-434.55	7.92	12	0.05	-33.00	1811.00	17900	20240716	-19.89	8250	20240417	73.82	17900	-19.89	20240716	8250	73.82	20240417	78500	-81.73	20230911	8250	73.82	20240417	2.15	N	314930	500	148 억	625542	N	N	0	N	N
74	20240718	161039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14130	-890	5	-5.93	10427967140	735173	90.17	14600	14700	13770	19520	10520	15020	14183.86	2.14	-22671	16980	16000	15510	14530	14040	15755	14285	149	4500	500	10510	10	1	29764103	4206	-428.18	7.80	12	2.47	-33.00	1811.00	17900	20240716	-21.06	8250	20240417	71.27	17900	-21.06	20240716	8250	71.27	20240417	78500	-82.00	20230911	8250	71.27	20240417	2.01	N	314930	500	148 억	636100	N	N	46	N	N
75	20240718	151050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14160	-860	5	-5.73	10112365110	712815	87.42	14600	14700	13770	19520	10520	15020	14185.79	2.14	-23869	16980	16000	15510	14530	14040	15755	14285	149	4500	500	10510	10	1	29764103	4215	-429.09	7.82	12	2.39	-33.00	1811.00	17900	20240716	-20.89	8250	20240417	71.64	17900	-20.89	20240716	8250	71.64	20240417	78500	-81.96	20230911	8250	71.64	20240417	2.01	N	314930	500	148 억	636100	N	N	46	N	N
76	20240718	141042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13980	-1040	5	-6.92	9318710150	656260	80.49	14600	14700	13770	19520	10520	15020	14198.94	2.14	-28163	16980	16000	15510	14530	14040	15755	14285	149	4500	500	10510	10	1	29764103	4161	-423.64	7.72	12	2.20	-33.00	1811.00	17900	20240716	-21.90	8250	20240417	69.45	17900	-21.90	20240716	8250	69.45	20240417	78500	-82.19	20230911	8250	69.45	20240417	2.01	N	314930	500	148 억	636100	N	N	46	N	N
77	20240718	131042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14220	-800	5	-5.33	8308782140	584458	71.68	14600	14700	13770	19520	10520	15020	14215.36	2.14	-33029	16980	16000	15510	14530	14040	15755	14285	149	4500	500	10510	10	1	29764103	4232	-430.91	7.85	12	1.96	-33.00	1811.00	17900	20240716	-20.56	8250	20240417	72.36	17900	-20.56	20240716	8250	72.36	20240417	78500	-81.89	20230911	8250	72.36	20240417	2.01	N	314930	500	148 억	636100	N	N	46	N	N
78	20240718	121043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14290	-730	5	-4.86	7801412250	548883	67.32	14600	14700	13770	19520	10520	15020	14212.34	2.14	-31092	16980	16000	15510	14530	14040	15755	14285	149	4500	500	10510	10	1	29764103	4253	-433.03	7.89	12	1.84	-33.00	1811.00	17900	20240716	-20.17	8250	20240417	73.21	17900	-20.17	20240716	8250	73.21	20240417	78500	-81.80	20230911	8250	73.21	20240417	2.01	N	314930	500	148 억	636100	N	N	46	N	N
79	20240718	111049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14440	-580	5	-3.86	7251594180	510396	62.60	14600	14700	13770	19520	10520	15020	14206.79	2.14	-26205	16980	16000	15510	14530	14040	15755	14285	149	4500	500	10510	10	1	29764103	4298	-437.58	7.97	12	1.71	-33.00	1811.00	17900	20240716	-19.33	8250	20240417	75.03	17900	-19.33	20240716	8250	75.03	20240417	78500	-81.61	20230911	8250	75.03	20240417	2.01	N	314930	500	148 억	636100	N	N	46	N	N
80	20240718	101051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14090	-930	5	-6.19	6036524090	425803	52.22	14600	14700	13770	19520	10520	15020	14175.57	2.14	-23966	16980	16000	15510	14530	14040	15755	14285	149	4500	500	10510	10	1	29764103	4194	-426.97	7.78	12	1.43	-33.00	1811.00	17900	20240716	-21.28	8250	20240417	70.79	17900	-21.28	20240716	8250	70.79	20240417	78500	-82.05	20230911	8250	70.79	20240417	2.01	N	314930	500	148 억	636100	N	N	46	N	N
81	20240718	091052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14040	-980	5	-6.52	3029617150	214194	26.27	14600	14700	13770	19520	10520	15020	14141.72	2.14	2846	16980	16000	15510	14530	14040	15755	14285	149	4500	500	10510	10	1	29764103	4179	-425.45	7.75	12	0.72	-33.00	1811.00	17900	20240716	-21.56	8250	20240417	70.18	17900	-21.56	20240716	8250	70.18	20240417	78500	-82.11	20230911	8250	70.18	20240417	2.01	N	314930	500	148 억	636100	N	N	46	N	N
82	20240717	161136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15020	-1260	5	-7.74	12576574760	807269	44.48	16350	16490	15020	21150	11400	16280	15579.59	2.18	-27610	18606	17442	16736	15572	14866	17090	15220	149	4870	500	11390	10	1	29764103	4471	-455.15	8.29	12	2.71	-33.00	1811.00	17900	20240716	-16.09	8250	20240417	82.06	17900	-16.09	20240716	8250	82.06	20240417	78500	-80.87	20230911	8250	82.06	20240417	2.10	N	314930	500	148 억	650037	N	N	46	N	N
83	20240717	151142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15090	-1190	5	-7.31	12107131620	776073	42.76	16350	16490	15030	21150	11400	16280	15600.44	2.18	-29829	18606	17442	16736	15572	14866	17090	15220	149	4870	500	11390	10	1	29764103	4491	-457.27	8.33	12	2.61	-33.00	1811.00	17900	20240716	-15.70	8250	20240417	82.91	17900	-15.70	20240716	8250	82.91	20240417	78500	-80.78	20230911	8250	82.91	20240417	2.10	N	314930	500	148 억	650037	N	N	0	N	N
84	20240717	141139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15290	-990	5	-6.08	10759668150	687169	37.86	16350	16490	15120	21150	11400	16280	15657.90	2.18	-27294	18606	17442	16736	15572	14866	17090	15220	149	4870	500	11390	10	1	29764103	4551	-463.33	8.44	12	2.31	-33.00	1811.00	17900	20240716	-14.58	8250	20240417	85.33	17900	-14.58	20240716	8250	85.33	20240417	78500	-80.52	20230911	8250	85.33	20240417	2.10	N	314930	500	148 억	650037	N	N	0	N	N
85	20240717	131136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15240	-1040	5	-6.39	10232915990	652628	35.96	16350	16490	15120	21150	11400	16280	15679.49	2.18	-22438	18606	17442	16736	15572	14866	17090	15220	149	4870	500	11390	10	1	29764103	4536	-461.82	8.42	12	2.19	-33.00	1811.00	17900	20240716	-14.86	8250	20240417	84.73	17900	-14.86	20240716	8250	84.73	20240417	78500	-80.59	20230911	8250	84.73	20240417	2.10	N	314930	500	148 억	650037	N	N	0	N	N
86	20240717	121138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15350	-930	5	-5.71	9068727180	576318	31.76	16350	16490	15310	21150	11400	16280	15735.56	2.18	-16774	18606	17442	16736	15572	14866	17090	15220	149	4870	500	11390	10	1	29764103	4569	-465.15	8.48	12	1.94	-33.00	1811.00	17900	20240716	-14.25	8250	20240417	86.06	17900	-14.25	20240716	8250	86.06	20240417	78500	-80.45	20230911	8250	86.06	20240417	2.10	N	314930	500	148 억	650037	N	N	0	N	N
87	20240717	111140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15590	-690	5	-4.24	7911820870	501439	27.63	16350	16490	15310	21150	11400	16280	15778.16	2.18	-3596	18606	17442	16736	15572	14866	17090	15220	149	4870	500	11390	10	1	29764103	4640	-472.42	8.61	12	1.68	-33.00	1811.00	17900	20240716	-12.91	8250	20240417	88.97	17900	-12.91	20240716	8250	88.97	20240417	78500	-80.14	20230911	8250	88.97	20240417	2.10	N	314930	500	148 억	650037	N	N	0	N	N
88	20240717	101143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15430	-850	5	-5.22	6135923680	387101	21.33	16350	16490	15400	21150	11400	16280	15850.89	2.18	3381	18606	17442	16736	15572	14866	17090	15220	149	4870	500	11390	10	1	29764103	4593	-467.58	8.52	12	1.30	-33.00	1811.00	17900	20240716	-13.80	8250	20240417	87.03	17900	-13.80	20240716	8250	87.03	20240417	78500	-80.34	20230911	8250	87.03	20240417	2.10	N	314930	500	148 억	650037	N	N	0	N	N
89	20240717	090929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16000	-280	5	-1.72	1392265260	86150	4.75	16350	16490	15960	21150	11400	16280	16160.85	2.18	-5556	18606	17442	16736	15572	14866	17090	15220	149	4870	500	11390	10	1	29764103	4762	-484.85	8.83	12	0.29	-33.00	1811.00	17900	20240716	-10.61	8250	20240417	93.94	17900	-10.61	20240716	8250	93.94	20240417	78500	-79.62	20230911	8250	93.94	20240417	2.10	N	314930	500	148 억	650037	N	N	0	N	N
90	20240716	161141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16280	-620	5	-3.67	30826674440	1806893	83.66	16520	17900	16030	21950	11830	16900	17063.47	2.19	6279	18613	17756	16043	15186	13473	18185	15615	149	5050	500	11830	10	1	29764103	4846	-493.33	8.99	12	6.07	-33.00	1811.00	17900	20240716	-9.05	8250	20240417	97.33	17900	-9.05	20240716	8250	97.33	20240417	78500	-79.26	20230911	8250	97.33	20240417	2.09	N	314930	500	148 억	653010	N	N	78	N	N
91	20240716	151154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16500	-400	5	-2.37	29291127690	1712619	79.30	16520	17900	16430	21950	11830	16900	17103.15	2.19	-1591	18613	17756	16043	15186	13473	18185	15615	149	5050	500	11830	10	1	29764103	4911	-500.00	9.11	12	5.75	-33.00	1811.00	17900	20240716	-7.82	8250	20240417	100.00	17900	-7.82	20240716	8250	100.00	20240417	78500	-78.98	20230911	8250	100.00	20240417	2.09	N	314930	500	148 억	653010	N	N	78	N	N
92	20240716	141148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16980	80	2	0.47	26826294500	1564736	72.45	16520	17900	16460	21950	11830	16900	17144.34	2.19	2245	18613	17756	16043	15186	13473	18185	15615	149	5050	500	11830	10	1	29764103	5054	-514.55	9.38	12	5.26	-33.00	1811.00	17900	20240716	-5.14	8250	20240417	105.82	17900	-5.14	20240716	8250	105.82	20240417	78500	-78.37	20230911	8250	105.82	20240417	2.09	N	314930	500	148 억	653010	N	N	78	N	N
93	20240716	131149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16920	20	2	0.12	25664634470	1496522	69.29	16520	17900	16460	21950	11830	16900	17149.57	2.19	-2124	18613	17756	16043	15186	13473	18185	15615	149	5050	500	11830	10	1	29764103	5036	-512.73	9.34	12	5.03	-33.00	1811.00	17900	20240716	-5.47	8250	20240417	105.09	17900	-5.47	20240716	8250	105.09	20240417	78500	-78.45	20230911	8250	105.09	20240417	2.09	N	314930	500	148 억	653010	N	N	78	N	N
94	20240716	121145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17080	180	2	1.07	24409009580	1422749	65.88	16520	17900	16460	21950	11830	16900	17156.28	2.19	-1586	18613	17756	16043	15186	13473	18185	15615	149	5050	500	11830	10	1	29764103	5084	-517.58	9.43	12	4.78	-33.00	1811.00	17900	20240716	-4.58	8250	20240417	107.03	17900	-4.58	20240716	8250	107.03	20240417	78500	-78.24	20230911	8250	107.03	20240417	2.09	N	314930	500	148 억	653010	N	N	78	N	N
95	20240716	111147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17350	450	2	2.66	22632609090	1319423	61.09	16520	17900	16460	21950	11830	16900	17153.47	2.19	-1432	18613	17756	16043	15186	13473	18185	15615	149	5050	500	11830	10	1	29764103	5164	-525.76	9.58	12	4.43	-33.00	1811.00	17900	20240716	-3.07	8250	20240417	110.30	17900	-3.07	20240716	8250	110.30	20240417	78500	-77.90	20230911	8250	110.30	20240417	2.09	N	314930	500	148 억	653010	N	N	78	N	N
96	20240716	101147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17040	140	2	0.83	19205500800	1119024	51.81	16520	17900	16460	21950	11830	16900	17162.79	2.19	-15576	18613	17756	16043	15186	13473	18185	15615	149	5050	500	11830	10	1	29764103	5072	-516.36	9.41	12	3.76	-33.00	1811.00	17900	20240716	-4.80	8250	20240417	106.55	17900	-4.80	20240716	8250	106.55	20240417	78500	-78.29	20230911	8250	106.55	20240417	2.09	N	314930	500	148 억	653010	N	N	78	N	N
97	20240716	091146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16730	-170	5	-1.01	3067275620	184157	8.53	16520	16870	16460	21950	11830	16900	16655.38	2.19	11491	18613	17756	16043	15186	13473	18185	15615	149	5050	500	11830	10	1	29764103	4980	-506.97	9.24	12	0.62	-33.00	1811.00	16900	20240715	-1.01	8250	20240417	102.79	16900	-1.01	20240715	8250	102.79	20240417	78500	-78.69	20230911	8250	102.79	20240417	2.09	N	314930	500	148 억	653010	N	N	78	N	N
98	20240715	161128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16900	2400	2	16.55	33749176950	2115038	861.14	14540	16900	14330	18850	10150	14500	15949.19	2.03	66208	15246	14872	14536	14162	13826	15060	14350	149	4350	500	10150	10	1	29764103	5030	-512.12	9.33	12	7.11	-33.00	1811.00	16900	20240715	0.00	8230	20230707	105.35	16900	0.00	20240715	8250	104.85	20240417	78500	-78.47	20230911	8250	104.85	20240417	2.12	N	314930	500	148 억	605230	N	N	78	N	N
99	20240715	151136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16270	1770	2	12.21	26406274560	1674132	681.62	14540	16680	14330	18850	10150	14500	15773.14	2.03	66497	15246	14872	14536	14162	13826	15060	14350	149	4350	500	10150	10	1	29764103	4843	-493.03	8.98	12	5.62	-33.00	1811.00	16680	20240715	-2.46	8230	20230707	97.69	16680	-2.46	20240715	8250	97.21	20240417	78500	-79.27	20230911	8250	97.21	20240417	2.12	N	314930	500	148 억	605230	N	N	0	N	N
100	20240715	141133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15690	1190	2	8.21	17844519230	1141940	464.94	14540	16340	14330	18850	10150	14500	15626.53	2.03	82536	15246	14872	14536	14162	13826	15060	14350	149	4350	500	10150	10	1	29764103	4670	-475.45	8.66	12	3.84	-33.00	1811.00	16430	20240614	-4.50	8230	20230707	90.64	16430	-4.50	20240614	8250	90.18	20240417	78500	-80.01	20230911	8250	90.18	20240417	2.12	N	314930	500	148 억	605230	N	N	0	N	N
101	20240715	131136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15990	1490	2	10.28	9127356960	596490	242.86	14540	15990	14330	18850	10150	14500	15301.83	2.03	75537	15246	14872	14536	14162	13826	15060	14350	149	4350	500	10150	10	1	29764103	4759	-484.55	8.83	12	2.00	-33.00	1811.00	16430	20240614	-2.68	8230	20230707	94.29	16430	-2.68	20240614	8250	93.82	20240417	78500	-79.63	20230911	8250	93.82	20240417	2.12	N	314930	500	148 억	605230	Y	N	0	N	N
102	20240715	121134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15380	880	2	6.07	5030062470	334806	136.32	14540	15550	14330	18850	10150	14500	15023.87	2.03	55944	15246	14872	14536	14162	13826	15060	14350	149	4350	500	10150	10	1	29764103	4578	-466.06	8.49	12	1.12	-33.00	1811.00	16430	20240614	-6.39	8230	20230707	86.88	16430	-6.39	20240614	8250	86.42	20240417	78500	-80.41	20230911	8250	86.42	20240417	2.12	N	314930	500	148 억	605230	N	N	0	N	N
103	20240715	111135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15030	530	2	3.66	2199217470	150028	61.08	14540	15080	14330	18850	10150	14500	14658.75	2.03	16773	15246	14872	14536	14162	13826	15060	14350	149	4350	500	10150	10	1	29764103	4474	-455.45	8.30	12	0.50	-33.00	1811.00	16430	20240614	-8.52	8230	20230707	82.62	16430	-8.52	20240614	8250	82.18	20240417	78500	-80.85	20230911	8250	82.18	20240417	2.12	N	314930	500	148 억	605230	N	N	0	N	N
104	20240715	101133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14450	-50	5	-0.34	774541130	53168	21.65	14540	14750	14360	18850	10150	14500	14567.85	2.03	-184	15246	14872	14536	14162	13826	15060	14350	149	4350	500	10150	10	1	29764103	4301	-437.88	7.98	12	0.18	-33.00	1811.00	16430	20240614	-12.05	8230	20230707	75.58	16430	-12.05	20240614	8250	75.15	20240417	78500	-81.59	20230911	8250	75.15	20240417	2.12	N	314930	500	148 억	605230	N	N	0	N	N
105	20240715	091134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14630	130	2	0.90	167892700	11447	4.66	14540	14750	14540	18850	10150	14500	14667.50	2.03	-2361	15246	14872	14536	14162	13826	15060	14350	149	4350	500	10150	10	1	29764103	4354	-443.33	8.08	12	0.04	-33.00	1811.00	16430	20240614	-10.96	8230	20230707	77.76	16430	-10.96	20240614	8250	77.33	20240417	78500	-81.36	20230911	8250	77.33	20240417	2.12	N	314930	500	148 억	605230	N	N	0	N	N
106	20240712	161125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	120	2	0.83	3555592340	244491	97.34	14380	14910	14200	18690	10070	14380	14542.88	1.98	4910	15240	14810	14550	14120	13860	14680	13990	149	4310	500	10060	10	1	29764103	4316	-439.39	8.01	12	0.82	-33.00	1811.00	16430	20240614	-11.75	8188	20230706	77.09	16430	-11.75	20240614	8250	75.76	20240417	78500	-81.53	20230911	8250	75.76	20240417	1.97	N	314930	500	148 억	588240	N	N	84	N	N
107	20240712	151133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14390	10	2	0.07	3320877160	228254	90.88	14380	14910	14200	18690	10070	14380	14549.06	1.98	424	15240	14810	14550	14120	13860	14680	13990	149	4310	500	10060	10	1	29764103	4283	-436.06	7.95	12	0.77	-33.00	1811.00	16430	20240614	-12.42	8188	20230706	75.74	16430	-12.42	20240614	8250	74.42	20240417	78500	-81.67	20230911	8250	74.42	20240417	1.97	N	314930	500	148 억	588240	N	N	84	N	N
108	20240712	141135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14330	-50	5	-0.35	3088321960	212079	84.44	14380	14910	14200	18690	10070	14380	14562.16	1.98	102	15240	14810	14550	14120	13860	14680	13990	149	4310	500	10060	10	1	29764103	4265	-434.24	7.91	12	0.71	-33.00	1811.00	16430	20240614	-12.78	8188	20230706	75.01	16430	-12.78	20240614	8250	73.70	20240417	78500	-81.75	20230911	8250	73.70	20240417	1.97	N	314930	500	148 억	588240	N	N	84	N	N
109	20240712	131130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14330	-50	5	-0.35	2773835470	190141	75.70	14380	14910	14200	18690	10070	14380	14588.34	1.98	-1025	15240	14810	14550	14120	13860	14680	13990	149	4310	500	10060	10	1	29764103	4265	-434.24	7.91	12	0.64	-33.00	1811.00	16430	20240614	-12.78	8188	20230706	75.01	16430	-12.78	20240614	8250	73.70	20240417	78500	-81.75	20230911	8250	73.70	20240417	1.97	N	314930	500	148 억	588240	N	N	84	N	N
110	20240712	121131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14370	-10	5	-0.07	2621028650	179510	71.47	14380	14910	14200	18690	10070	14380	14601.05	1.98	387	15240	14810	14550	14120	13860	14680	13990	149	4310	500	10060	10	1	29764103	4277	-435.45	7.93	12	0.60	-33.00	1811.00	16430	20240614	-12.54	8188	20230706	75.50	16430	-12.54	20240614	8250	74.18	20240417	78500	-81.69	20230911	8250	74.18	20240417	1.97	N	314930	500	148 억	588240	N	N	84	N	N
111	20240712	111128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14430	50	2	0.35	2341842470	160122	63.75	14380	14910	14200	18690	10070	14380	14625.41	1.98	6391	15240	14810	14550	14120	13860	14680	13990	149	4310	500	10060	10	1	29764103	4295	-437.27	7.97	12	0.54	-33.00	1811.00	16430	20240614	-12.17	8188	20230706	76.23	16430	-12.17	20240614	8250	74.91	20240417	78500	-81.62	20230911	8250	74.91	20240417	1.97	N	314930	500	148 억	588240	N	N	84	N	N
112	20240712	101129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14490	110	2	0.76	1915065220	130604	52.00	14380	14910	14200	18690	10070	14380	14663.21	1.98	10624	15240	14810	14550	14120	13860	14680	13990	149	4310	500	10060	10	1	29764103	4313	-439.09	8.00	12	0.44	-33.00	1811.00	16430	20240614	-11.81	8188	20230706	76.97	16430	-11.81	20240614	8250	75.64	20240417	78500	-81.54	20230911	8250	75.64	20240417	1.97	N	314930	500	148 억	588240	N	N	84	N	N
113	20240712	091126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14870	490	2	3.41	569319830	38618	15.38	14380	14880	14380	18690	10070	14380	14742.63	1.98	11182	15240	14810	14550	14120	13860	14680	13990	149	4310	500	10060	10	1	29764103	4426	-450.61	8.21	12	0.13	-33.00	1811.00	16430	20240614	-9.49	8188	20230706	81.61	16430	-9.49	20240614	8250	80.24	20240417	78500	-81.06	20230911	8250	80.24	20240417	1.97	N	314930	500	148 억	588240	N	N	84	N	N
114	20240711	161121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14380	-120	5	-0.83	3599955800	246641	61.75	14510	14980	14290	18850	10150	14500	14596.38	2.02	-15976	15640	15070	14710	14140	13780	14890	13960	149	4350	500	10150	10	1	29764103	4280	-435.76	7.94	12	0.83	-33.00	1811.00	16430	20240614	-12.48	8188	20230706	75.62	16430	-12.48	20240614	8250	74.30	20240417	78500	-81.68	20230911	8250	74.30	20240417	1.87	N	314930	500	148 억	601663	N	N	84	N	N
115	20240711	151128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14440	-60	5	-0.41	3485792890	238721	59.77	14510	14980	14290	18850	10150	14500	14602.03	2.02	-14971	15640	15070	14710	14140	13780	14890	13960	149	4350	500	10150	10	1	29764103	4298	-437.58	7.97	12	0.80	-33.00	1811.00	16430	20240614	-12.11	8188	20230706	76.36	16430	-12.11	20240614	8250	75.03	20240417	78500	-81.61	20230911	8250	75.03	20240417	1.87	N	314930	500	148 억	601663	N	N	6347	N	N
116	20240711	141128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14450	-50	5	-0.34	2964441360	202799	50.77	14510	14980	14290	18850	10150	14500	14617.73	2.02	-7962	15640	15070	14710	14140	13780	14890	13960	149	4350	500	10150	10	1	29764103	4301	-437.88	7.98	12	0.68	-33.00	1811.00	16430	20240614	-12.05	8188	20230706	76.48	16430	-12.05	20240614	8250	75.15	20240417	78500	-81.59	20230911	8250	75.15	20240417	1.87	N	314930	500	148 억	601663	N	N	6347	N	N
117	20240711	131126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14350	-150	5	-1.03	2751304710	187981	47.06	14510	14980	14290	18850	10150	14500	14636.20	2.02	-6514	15640	15070	14710	14140	13780	14890	13960	149	4350	500	10150	10	1	29764103	4271	-434.85	7.92	12	0.63	-33.00	1811.00	16430	20240614	-12.66	8188	20230706	75.26	16430	-12.66	20240614	8250	73.94	20240417	78500	-81.72	20230911	8250	73.94	20240417	1.87	N	314930	500	148 억	601663	N	N	6347	N	N
118	20240711	121125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14490	-10	5	-0.07	2460507980	167841	42.02	14510	14980	14290	18850	10150	14500	14659.92	2.02	264	15640	15070	14710	14140	13780	14890	13960	149	4350	500	10150	10	1	29764103	4313	-439.09	8.00	12	0.56	-33.00	1811.00	16430	20240614	-11.81	8188	20230706	76.97	16430	-11.81	20240614	8250	75.64	20240417	78500	-81.54	20230911	8250	75.64	20240417	1.87	N	314930	500	148 억	601663	N	N	6347	N	N
119	20240711	111122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14690	190	2	1.31	2057641640	140329	35.13	14510	14980	14290	18850	10150	14500	14663.18	2.02	-1799	15640	15070	14710	14140	13780	14890	13960	149	4350	500	10150	10	1	29764103	4372	-445.15	8.11	12	0.47	-33.00	1811.00	16430	20240614	-10.59	8188	20230706	79.41	16430	-10.59	20240614	8250	78.06	20240417	78500	-81.29	20230911	8250	78.06	20240417	1.87	N	314930	500	148 억	601663	N	N	6347	N	N
120	20240711	101125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14820	320	2	2.21	1349880560	92415	23.14	14510	14980	14290	18850	10150	14500	14606.92	2.02	-3279	15640	15070	14710	14140	13780	14890	13960	149	4350	500	10150	10	1	29764103	4411	-449.09	8.18	12	0.31	-33.00	1811.00	16430	20240614	-9.80	8188	20230706	81.00	16430	-9.80	20240614	8250	79.64	20240417	78500	-81.12	20230911	8250	79.64	20240417	1.87	N	314930	500	148 억	601663	N	N	6347	N	N
121	20240711	091122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14320	-180	5	-1.24	286225270	19869	4.97	14510	14650	14290	18850	10150	14500	14404.80	2.02	-4020	15640	15070	14710	14140	13780	14890	13960	149	4350	500	10150	10	1	29764103	4262	-433.94	7.91	12	0.07	-33.00	1811.00	16430	20240614	-12.84	8188	20230706	74.89	16430	-12.84	20240614	8250	73.58	20240417	78500	-81.76	20230911	8250	73.58	20240417	1.87	N	314930	500	148 억	601663	N	N	6347	N	N
122	20240710	161116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	-110	5	-0.75	5859460960	394921	56.32	14620	15280	14350	18990	10230	14610	14837.44	2.11	-32005	15856	15232	14476	13852	13096	15545	14165	149	4380	500	10220	10	1	29764103	4316	-439.39	8.01	12	1.33	-33.00	1811.00	16430	20240614	-11.75	8011	20230704	81.00	16430	-11.75	20240614	8250	75.76	20240417	78500	-81.53	20230911	8250	75.76	20240417	1.81	N	314930	500	148 억	628102	N	N	6347	N	N
123	20240710	151121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14600	-10	5	-0.07	5668786920	381789	54.45	14620	15280	14350	18990	10230	14610	14847.99	2.11	-31805	15856	15232	14476	13852	13096	15545	14165	149	4380	500	10220	10	1	29764103	4346	-442.42	8.06	12	1.28	-33.00	1811.00	16430	20240614	-11.14	8011	20230704	82.25	16430	-11.14	20240614	8250	76.97	20240417	78500	-81.40	20230911	8250	76.97	20240417	1.81	N	314930	500	148 억	628102	N	N	882	N	N
124	20240710	141121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14670	60	2	0.41	5243476890	352607	50.29	14620	15280	14350	18990	10230	14610	14870.63	2.11	-29003	15856	15232	14476	13852	13096	15545	14165	149	4380	500	10220	10	1	29764103	4366	-444.55	8.10	12	1.18	-33.00	1811.00	16430	20240614	-10.71	8011	20230704	83.12	16430	-10.71	20240614	8250	77.82	20240417	78500	-81.31	20230911	8250	77.82	20240417	1.81	N	314930	500	148 억	628102	N	N	882	N	N
125	20240710	131121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14550	-60	5	-0.41	5046402450	339141	48.37	14620	15280	14350	18990	10230	14610	14879.99	2.11	-26250	15856	15232	14476	13852	13096	15545	14165	149	4380	500	10220	10	1	29764103	4331	-440.91	8.03	12	1.14	-33.00	1811.00	16430	20240614	-11.44	8011	20230704	81.63	16430	-11.44	20240614	8250	76.36	20240417	78500	-81.46	20230911	8250	76.36	20240417	1.81	N	314930	500	148 억	628102	N	N	882	N	N
126	20240710	121118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14490	-120	5	-0.82	4778130960	320753	45.75	14620	15280	14350	18990	10230	14610	14896.65	2.11	-22604	15856	15232	14476	13852	13096	15545	14165	149	4380	500	10220	10	1	29764103	4313	-439.09	8.00	12	1.08	-33.00	1811.00	16430	20240614	-11.81	8011	20230704	80.88	16430	-11.81	20240614	8250	75.64	20240417	78500	-81.54	20230911	8250	75.64	20240417	1.81	N	314930	500	148 억	628102	N	N	882	N	N
127	20240710	111120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14650	40	2	0.27	4228817810	282948	40.35	14620	15280	14350	18990	10230	14610	14945.62	2.11	-20736	15856	15232	14476	13852	13096	15545	14165	149	4380	500	10220	10	1	29764103	4360	-443.94	8.09	12	0.95	-33.00	1811.00	16430	20240614	-10.83	8011	20230704	82.87	16430	-10.83	20240614	8250	77.58	20240417	78500	-81.34	20230911	8250	77.58	20240417	1.81	N	314930	500	148 억	628102	N	N	882	N	N
128	20240710	101115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15060	450	2	3.08	3176923130	211933	30.23	14620	15280	14350	18990	10230	14610	14990.30	2.11	-17571	15856	15232	14476	13852	13096	15545	14165	149	4380	500	10220	10	1	29764103	4482	-456.36	8.32	12	0.71	-33.00	1811.00	16430	20240614	-8.34	8011	20230704	87.99	16430	-8.34	20240614	8250	82.55	20240417	78500	-80.82	20230911	8250	82.55	20240417	1.81	N	314930	500	148 억	628102	N	N	882	N	N
129	20240710	091121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14640	30	2	0.21	321098600	22012	3.14	14620	14790	14350	18990	10230	14610	14587.39	2.11	-5586	15856	15232	14476	13852	13096	15545	14165	149	4380	500	10220	10	1	29764103	4357	-443.64	8.08	12	0.07	-33.00	1811.00	16430	20240614	-10.89	8011	20230704	82.75	16430	-10.89	20240614	8250	77.45	20240417	78500	-81.35	20230911	8250	77.45	20240417	1.81	N	314930	500	148 억	628102	N	N	882	N	N
130	20240709	161113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14610	760	2	5.49	10258151280	698649	356.21	13800	15100	13720	18000	9700	13850	14682.95	1.97	43008	14510	14180	13950	13620	13390	14065	13505	149	4150	500	9690	10	1	29764103	4349	-442.73	8.07	12	2.35	-33.00	1811.00	16430	20240614	-11.08	7970	20230703	83.31	16430	-11.08	20240614	8250	77.09	20240417	78500	-81.39	20230911	8250	77.09	20240417	1.77	N	314930	500	148 억	587015	N	N	882	N	N
131	20240709	151120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14640	790	2	5.70	10087683120	686993	350.27	13800	15100	13720	18000	9700	13850	14683.82	1.97	42067	14510	14180	13950	13620	13390	14065	13505	149	4150	500	9690	10	1	29764103	4357	-443.64	8.08	12	2.31	-33.00	1811.00	16430	20240614	-10.89	7970	20230703	83.69	16430	-10.89	20240614	8250	77.45	20240417	78500	-81.35	20230911	8250	77.45	20240417	1.77	N	314930	500	148 억	587015	N	N	600	N	N
132	20240709	141119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14640	790	2	5.70	9598421820	653584	333.23	13800	15100	13720	18000	9700	13850	14685.83	1.97	42968	14510	14180	13950	13620	13390	14065	13505	149	4150	500	9690	10	1	29764103	4357	-443.64	8.08	12	2.20	-33.00	1811.00	16430	20240614	-10.89	7970	20230703	83.69	16430	-10.89	20240614	8250	77.45	20240417	78500	-81.35	20230911	8250	77.45	20240417	1.77	N	314930	500	148 억	587015	N	N	600	N	N
133	20240709	131123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14750	900	2	6.50	8980783850	611491	311.77	13800	15100	13720	18000	9700	13850	14686.70	1.97	39269	14510	14180	13950	13620	13390	14065	13505	149	4150	500	9690	10	1	29764103	4390	-446.97	8.14	12	2.05	-33.00	1811.00	16430	20240614	-10.23	7970	20230703	85.07	16430	-10.23	20240614	8250	78.79	20240417	78500	-81.21	20230911	8250	78.79	20240417	1.77	N	314930	500	148 억	587015	N	N	600	N	N
134	20240709	121124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14810	960	2	6.93	8155964980	555405	283.17	13800	15100	13720	18000	9700	13850	14684.72	1.97	26820	14510	14180	13950	13620	13390	14065	13505	149	4150	500	9690	10	1	29764103	4408	-448.79	8.18	12	1.87	-33.00	1811.00	16430	20240614	-9.86	7970	20230703	85.82	16430	-9.86	20240614	8250	79.52	20240417	78500	-81.13	20230911	8250	79.52	20240417	1.77	N	314930	500	148 억	587015	N	N	600	N	N
135	20240709	111124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14910	1060	2	7.65	7443458060	507463	258.73	13800	15100	13720	18000	9700	13850	14667.98	1.97	28049	14510	14180	13950	13620	13390	14065	13505	149	4150	500	9690	10	1	29764103	4438	-451.82	8.23	12	1.70	-33.00	1811.00	16430	20240614	-9.25	7970	20230703	87.08	16430	-9.25	20240614	8250	80.73	20240417	78500	-81.01	20230911	8250	80.73	20240417	1.77	N	314930	500	148 억	587015	N	N	600	N	N
136	20240709	101120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14660	810	2	5.85	5004571450	343804	175.29	13800	15000	13720	18000	9700	13850	14556.47	1.97	160	14510	14180	13950	13620	13390	14065	13505	149	4150	500	9690	10	1	29764103	4363	-444.24	8.09	12	1.16	-33.00	1811.00	16430	20240614	-10.77	7970	20230703	83.94	16430	-10.77	20240614	8250	77.70	20240417	78500	-81.32	20230911	8250	77.70	20240417	1.77	N	314930	500	148 억	587015	N	N	600	N	N
137	20240709	091117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14070	220	2	1.59	174880790	12528	6.39	13800	14100	13720	18000	9700	13850	13959.19	1.97	-203	14510	14180	13950	13620	13390	14065	13505	149	4150	500	9690	10	1	29764103	4188	-426.36	7.77	12	0.04	-33.00	1811.00	16430	20240614	-14.36	7970	20230703	76.54	16430	-14.36	20240614	8250	70.55	20240417	78500	-82.08	20230911	8250	70.55	20240417	1.77	N	314930	500	148 억	587015	N	N	600	N	N
138	20240708	161110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13850	-260	5	-1.84	2711939440	194404	54.91	14200	14280	13720	18340	9880	14110	13951.13	1.97	1468	15070	14590	14220	13740	13370	14405	13555	149	4230	500	9870	10	1	29764103	4122	-419.70	7.65	12	0.65	-33.00	1811.00	16430	20240614	-15.70	7970	20230703	73.78	16430	-15.70	20240614	8250	67.88	20240417	78500	-82.36	20230911	8250	67.88	20240417	1.76	N	314930	500	148 억	585541	N	N	600	N	N
139	20240708	151112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13890	-220	5	-1.56	2530979800	181353	51.23	14200	14280	13720	18340	9880	14110	13955.89	1.97	931	15070	14590	14220	13740	13370	14405	13555	149	4230	500	9870	10	1	29764103	4134	-420.91	7.67	12	0.61	-33.00	1811.00	16430	20240614	-15.46	7970	20230703	74.28	16430	-15.46	20240614	8250	68.36	20240417	78500	-82.31	20230911	8250	68.36	20240417	1.76	N	314930	500	148 억	585541	N	N	13107	N	N
140	20240708	141115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13910	-200	5	-1.42	2305114750	165104	46.64	14200	14280	13720	18340	9880	14110	13961.38	1.97	2303	15070	14590	14220	13740	13370	14405	13555	149	4230	500	9870	10	1	29764103	4140	-421.52	7.68	12	0.55	-33.00	1811.00	16430	20240614	-15.34	7970	20230703	74.53	16430	-15.34	20240614	8250	68.61	20240417	78500	-82.28	20230911	8250	68.61	20240417	1.76	N	314930	500	148 억	585541	N	N	13107	N	N
141	20240708	131110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14010	-100	5	-0.71	2218200260	158870	44.88	14200	14280	13720	18340	9880	14110	13962.14	1.97	992	15070	14590	14220	13740	13370	14405	13555	149	4230	500	9870	10	1	29764103	4170	-424.55	7.74	12	0.53	-33.00	1811.00	16430	20240614	-14.73	7970	20230703	75.78	16430	-14.73	20240614	8250	69.82	20240417	78500	-82.15	20230911	8250	69.82	20240417	1.76	N	314930	500	148 억	585541	N	N	13107	N	N
142	20240708	121112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13930	-180	5	-1.28	2144790810	153601	43.39	14200	14280	13720	18340	9880	14110	13963.16	1.97	822	15070	14590	14220	13740	13370	14405	13555	149	4230	500	9870	10	1	29764103	4146	-422.12	7.69	12	0.52	-33.00	1811.00	16430	20240614	-15.22	7970	20230703	74.78	16430	-15.22	20240614	8250	68.85	20240417	78500	-82.25	20230911	8250	68.85	20240417	1.76	N	314930	500	148 억	585541	N	N	13107	N	N
143	20240708	111109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13930	-180	5	-1.28	1940177850	138926	39.24	14200	14280	13720	18340	9880	14110	13965.30	1.97	-1794	15070	14590	14220	13740	13370	14405	13555	149	4230	500	9870	10	1	29764103	4146	-422.12	7.69	12	0.47	-33.00	1811.00	16430	20240614	-15.22	7970	20230703	74.78	16430	-15.22	20240614	8250	68.85	20240417	78500	-82.25	20230911	8250	68.85	20240417	1.76	N	314930	500	148 억	585541	N	N	13107	N	N
144	20240708	101110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13960	-150	5	-1.06	1226081720	87293	24.66	14200	14280	13810	18340	9880	14110	14045.41	1.97	-4854	15070	14590	14220	13740	13370	14405	13555	149	4230	500	9870	10	1	29764103	4155	-423.03	7.71	12	0.29	-33.00	1811.00	16430	20240614	-15.03	7970	20230703	75.16	16430	-15.03	20240614	8250	69.21	20240417	78500	-82.22	20230911	8250	69.21	20240417	1.76	N	314930	500	148 억	585541	N	N	13107	N	N
145	20240708	091109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13990	-120	5	-0.85	539712470	38356	10.83	14200	14280	13810	18340	9880	14110	14070.89	1.97	4447	15070	14590	14220	13740	13370	14405	13555	149	4230	500	9870	10	1	29764103	4164	-423.94	7.73	12	0.13	-33.00	1811.00	16430	20240614	-14.85	7970	20230703	75.53	16430	-14.85	20240614	8250	69.58	20240417	78500	-82.18	20230911	8250	69.58	20240417	1.76	N	314930	500	148 억	585541	N	N	13107	N	N
146	20240705	161104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14110	-400	5	-2.76	4980831120	351757	91.40	14400	14700	13850	18860	10160	14510	14159.94	1.95	-7058	15476	14992	14656	14172	13836	14825	14005	149	4350	500	10150	10	1	29764103	4200	-427.58	7.79	12	1.18	-33.00	1811.00	16430	20240614	-14.12	7970	20230703	77.04	16430	-14.12	20240614	8250	71.03	20240417	78500	-82.03	20230911	8250	71.03	20240417	1.69	N	314930	500	148 억	581349	N	N	13107	N	N
147	20240705	151108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14090	-420	5	-2.89	4769974250	336764	87.50	14400	14700	13850	18860	10160	14510	14164.08	1.95	-7969	15476	14992	14656	14172	13836	14825	14005	149	4350	500	10150	10	1	29764103	4194	-426.97	7.78	12	1.13	-33.00	1811.00	16430	20240614	-14.24	7970	20230703	76.79	16430	-14.24	20240614	8250	70.79	20240417	78500	-82.05	20230911	8250	70.79	20240417	1.69	N	314930	500	148 억	581349	N	N	27	N	N
148	20240705	141110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14100	-410	5	-2.83	3974991150	280142	72.79	14400	14700	13850	18860	10160	14510	14189.13	1.95	-16276	15476	14992	14656	14172	13836	14825	14005	149	4350	500	10150	10	1	29764103	4197	-427.27	7.79	12	0.94	-33.00	1811.00	16430	20240614	-14.18	7970	20230703	76.91	16430	-14.18	20240614	8250	70.91	20240417	78500	-82.04	20230911	8250	70.91	20240417	1.69	N	314930	500	148 억	581349	N	N	27	N	N
149	20240705	131107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14150	-360	5	-2.48	3589628300	252887	65.71	14400	14700	13850	18860	10160	14510	14194.52	1.95	-14058	15476	14992	14656	14172	13836	14825	14005	149	4350	500	10150	10	1	29764103	4212	-428.79	7.81	12	0.85	-33.00	1811.00	16430	20240614	-13.88	7970	20230703	77.54	16430	-13.88	20240614	8250	71.52	20240417	78500	-81.97	20230911	8250	71.52	20240417	1.69	N	314930	500	148 억	581349	N	N	27	N	N
150	20240705	121108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14120	-390	5	-2.69	3125562690	219964	57.15	14400	14700	13850	18860	10160	14510	14209.34	1.95	-16956	15476	14992	14656	14172	13836	14825	14005	149	4350	500	10150	10	1	29764103	4203	-427.88	7.80	12	0.74	-33.00	1811.00	16430	20240614	-14.06	7970	20230703	77.16	16430	-14.06	20240614	8250	71.15	20240417	78500	-82.01	20230911	8250	71.15	20240417	1.69	N	314930	500	148 억	581349	N	N	27	N	N
151	20240705	111104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14030	-480	5	-3.31	2706013870	190216	49.43	14400	14700	13850	18860	10160	14510	14225.91	1.95	-17871	15476	14992	14656	14172	13836	14825	14005	149	4350	500	10150	10	1	29764103	4176	-425.15	7.75	12	0.64	-33.00	1811.00	16430	20240614	-14.61	7970	20230703	76.04	16430	-14.61	20240614	8250	70.06	20240417	78500	-82.13	20230911	8250	70.06	20240417	1.69	N	314930	500	148 억	581349	N	N	27	N	N
152	20240705	101104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14300	-210	5	-1.45	1203028520	82974	21.56	14400	14700	14170	18860	10160	14510	14498.85	1.95	-4233	15476	14992	14656	14172	13836	14825	14005	149	4350	500	10150	10	1	29764103	4256	-433.33	7.90	12	0.28	-33.00	1811.00	16430	20240614	-12.96	7970	20230703	79.42	16430	-12.96	20240614	8250	73.33	20240417	78500	-81.78	20230911	8250	73.33	20240417	1.69	N	314930	500	148 억	581349	N	N	27	N	N
153	20240705	091106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14580	70	2	0.48	167959570	11582	3.01	14400	14670	14300	18860	10160	14510	14501.73	1.95	-1305	15476	14992	14656	14172	13836	14825	14005	149	4350	500	10150	10	1	29764103	4340	-441.82	8.05	12	0.04	-33.00	1811.00	16430	20240614	-11.26	7970	20230703	82.94	16430	-11.26	20240614	8250	76.73	20240417	78500	-81.43	20230911	8250	76.73	20240417	1.69	N	314930	500	148 억	581349	N	N	27	N	N
154	20240704	161100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14510	-340	5	-2.29	5647315800	383603	75.26	14750	15140	14320	19300	10400	14850	14721.84	2.12	-53509	15870	15360	14490	13980	13110	15615	14235	149	4450	500	10390	10	1	29764103	4319	-439.70	8.01	12	1.29	-33.00	1811.00	16430	20240614	-11.69	7970	20230703	82.06	16430	-11.69	20240614	8250	75.88	20240417	78500	-81.52	20230911	8250	75.88	20240417	1.70	N	314930	500	148 억	632405	N	N	27	N	N
155	20240704	151105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14470	-380	5	-2.56	5534561730	375834	73.74	14750	15140	14320	19300	10400	14850	14725.80	2.12	-53003	15870	15360	14490	13980	13110	15615	14235	149	4450	500	10390	10	1	29764103	4307	-438.48	7.99	12	1.26	-33.00	1811.00	16430	20240614	-11.93	7970	20230703	81.56	16430	-11.93	20240614	8250	75.39	20240417	78500	-81.57	20230911	8250	75.39	20240417	1.70	N	314930	500	148 억	632405	N	N	159	N	N
156	20240704	141103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14530	-320	5	-2.15	4817831250	326128	63.98	14750	15140	14410	19300	10400	14850	14772.62	2.12	-45884	15870	15360	14490	13980	13110	15615	14235	149	4450	500	10390	10	1	29764103	4325	-440.30	8.02	12	1.10	-33.00	1811.00	16430	20240614	-11.56	7970	20230703	82.31	16430	-11.56	20240614	8250	76.12	20240417	78500	-81.49	20230911	8250	76.12	20240417	1.70	N	314930	500	148 억	632405	N	N	159	N	N
157	20240704	131103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14630	-220	5	-1.48	4511235170	305146	59.87	14750	15140	14410	19300	10400	14850	14783.67	2.12	-43768	15870	15360	14490	13980	13110	15615	14235	149	4450	500	10390	10	1	29764103	4354	-443.33	8.08	12	1.03	-33.00	1811.00	16430	20240614	-10.96	7970	20230703	83.56	16430	-10.96	20240614	8250	77.33	20240417	78500	-81.36	20230911	8250	77.33	20240417	1.70	N	314930	500	148 억	632405	N	N	159	N	N
158	20240704	121104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	-350	5	-2.36	4318068130	291866	57.26	14750	15140	14410	19300	10400	14850	14794.53	2.12	-44540	15870	15360	14490	13980	13110	15615	14235	149	4450	500	10390	10	1	29764103	4316	-439.39	8.01	12	0.98	-33.00	1811.00	16430	20240614	-11.75	7970	20230703	81.93	16430	-11.75	20240614	8250	75.76	20240417	78500	-81.53	20230911	8250	75.76	20240417	1.70	N	314930	500	148 억	632405	N	N	159	N	N
159	20240704	111101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14640	-210	5	-1.41	3991379200	269375	52.85	14750	15140	14410	19300	10400	14850	14817.08	2.12	-38792	15870	15360	14490	13980	13110	15615	14235	149	4450	500	10390	10	1	29764103	4357	-443.64	8.08	12	0.91	-33.00	1811.00	16430	20240614	-10.89	7970	20230703	83.69	16430	-10.89	20240614	8250	77.45	20240417	78500	-81.35	20230911	8250	77.45	20240417	1.70	N	314930	500	148 억	632405	N	N	159	N	N
160	20240704	101102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14580	-270	5	-1.82	3272569900	220035	43.17	14750	15140	14560	19300	10400	14850	14873.04	2.12	-31275	15870	15360	14490	13980	13110	15615	14235	149	4450	500	10390	10	1	29764103	4340	-441.82	8.05	12	0.74	-33.00	1811.00	16430	20240614	-11.26	7970	20230703	82.94	16430	-11.26	20240614	8250	76.73	20240417	78500	-81.43	20230911	8250	76.73	20240417	1.70	N	314930	500	148 억	632405	N	N	159	N	N
161	20240704	091104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14710	-140	5	-0.94	738540560	49841	9.78	14750	15060	14620	19300	10400	14850	14817.38	2.12	-7050	15870	15360	14490	13980	13110	15615	14235	149	4450	500	10390	10	1	29764103	4378	-445.76	8.12	12	0.17	-33.00	1811.00	16430	20240614	-10.47	7970	20230703	84.57	16430	-10.47	20240614	8250	78.30	20240417	78500	-81.26	20230911	8250	78.30	20240417	1.70	N	314930	500	148 억	632405	N	N	159	N	N
162	20240703	161057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14850	950	2	6.83	7412166060	507984	131.56	13900	15000	13620	18070	9730	13900	14590.88	2.09	20569	14600	14250	14010	13660	13420	14130	13540	149	4170	500	9730	10	1	29764103	4420	-450.00	8.20	12	1.71	-33.00	1811.00	16430	20240614	-9.62	7876	20230627	88.55	16430	-9.62	20240614	8250	80.00	20240417	78500	-81.08	20230911	8250	80.00	20240417	1.54	N	314930	500	148 억	622776	N	N	159	N	N
163	20240703	151101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14730	830	2	5.97	7084549700	485866	125.83	13900	15000	13620	18070	9730	13900	14581.98	2.09	22433	14600	14250	14010	13660	13420	14130	13540	149	4170	500	9730	10	1	29764103	4384	-446.36	8.13	12	1.63	-33.00	1811.00	16430	20240614	-10.35	7876	20230627	87.02	16430	-10.35	20240614	8250	78.55	20240417	78500	-81.24	20230911	8250	78.55	20240417	1.54	N	314930	500	148 억	622776	N	N	291	N	N
164	20240703	141101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14650	750	2	5.40	6454263100	442949	114.71	13900	15000	13620	18070	9730	13900	14571.87	2.09	23750	14600	14250	14010	13660	13420	14130	13540	149	4170	500	9730	10	1	29764103	4360	-443.94	8.09	12	1.49	-33.00	1811.00	16430	20240614	-10.83	7876	20230627	86.01	16430	-10.83	20240614	8250	77.58	20240417	78500	-81.34	20230911	8250	77.58	20240417	1.54	N	314930	500	148 억	622776	N	N	291	N	N
165	20240703	131100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14660	760	2	5.47	5758902440	395827	102.51	13900	15000	13620	18070	9730	13900	14549.85	2.09	22741	14600	14250	14010	13660	13420	14130	13540	149	4170	500	9730	10	1	29764103	4363	-444.24	8.09	12	1.33	-33.00	1811.00	16430	20240614	-10.77	7876	20230627	86.14	16430	-10.77	20240614	8250	77.70	20240417	78500	-81.32	20230911	8250	77.70	20240417	1.54	N	314930	500	148 억	622776	N	N	291	N	N
166	20240703	121059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14660	760	2	5.47	5447563850	374619	97.02	13900	15000	13620	18070	9730	13900	14542.46	2.09	20473	14600	14250	14010	13660	13420	14130	13540	149	4170	500	9730	10	1	29764103	4363	-444.24	8.09	12	1.26	-33.00	1811.00	16430	20240614	-10.77	7876	20230627	86.14	16430	-10.77	20240614	8250	77.70	20240417	78500	-81.32	20230911	8250	77.70	20240417	1.54	N	314930	500	148 억	622776	N	N	291	N	N
167	20240703	111102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14670	770	2	5.54	4618336460	318278	82.43	13900	15000	13620	18070	9730	13900	14511.34	2.09	24627	14600	14250	14010	13660	13420	14130	13540	149	4170	500	9730	10	1	29764103	4366	-444.55	8.10	12	1.07	-33.00	1811.00	16430	20240614	-10.71	7876	20230627	86.26	16430	-10.71	20240614	8250	77.82	20240417	78500	-81.31	20230911	8250	77.82	20240417	1.54	N	314930	500	148 억	622776	N	N	291	N	N
168	20240703	101102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14790	890	2	6.40	3654414440	252808	65.47	13900	15000	13620	18070	9730	13900	14456.39	2.09	26642	14600	14250	14010	13660	13420	14130	13540	149	4170	500	9730	10	1	29764103	4402	-448.18	8.17	12	0.85	-33.00	1811.00	16430	20240614	-9.98	7876	20230627	87.79	16430	-9.98	20240614	8250	79.27	20240417	78500	-81.16	20230911	8250	79.27	20240417	1.54	N	314930	500	148 억	622776	N	N	291	N	N
169	20240703	091058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13820	-80	5	-0.58	504034430	36506	9.45	13900	14000	13620	18070	9730	13900	13805.61	2.09	1154	14600	14250	14010	13660	13420	14130	13540	149	4170	500	9730	10	1	29764103	4113	-418.79	7.63	12	0.12	-33.00	1811.00	16430	20240614	-15.89	7876	20230627	75.47	16430	-15.89	20240614	8250	67.52	20240417	78500	-82.39	20230911	8250	67.52	20240417	1.54	N	314930	500	148 억	622776	N	N	291	N	N
170	20240702	161055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13900	-420	5	-2.93	5342801950	381446	71.87	14250	14360	13770	18610	10030	14320	14007.74	2.03	22707	15553	14936	14493	13876	13433	14715	13655	149	4290	500	10020	10	1	29764103	4137	-421.21	7.68	12	1.28	-33.00	1811.00	16430	20240614	-15.40	7866	20230626	76.71	16430	-15.40	20240614	8250	68.48	20240417	78500	-82.29	20230911	8250	68.48	20240417	1.52	N	314930	500	148 억	604236	N	N	290	N	N
171	20240702	151058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14000	-320	5	-2.23	5116112890	365189	68.81	14250	14360	13770	18610	10030	14320	14009.47	2.03	23539	15553	14936	14493	13876	13433	14715	13655	149	4290	500	10020	10	1	29764103	4167	-424.24	7.73	12	1.23	-33.00	1811.00	16430	20240614	-14.79	7866	20230626	77.98	16430	-14.79	20240614	8250	69.70	20240417	78500	-82.17	20230911	8250	69.70	20240417	1.52	N	314930	500	148 억	604236	N	N	507	N	N
172	20240702	141058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13990	-330	5	-2.30	4327820370	308435	58.11	14250	14360	13770	18610	10030	14320	14031.53	2.03	23040	15553	14936	14493	13876	13433	14715	13655	149	4290	500	10020	10	1	29764103	4164	-423.94	7.73	12	1.04	-33.00	1811.00	16430	20240614	-14.85	7866	20230626	77.85	16430	-14.85	20240614	8250	69.58	20240417	78500	-82.18	20230911	8250	69.58	20240417	1.52	N	314930	500	148 억	604236	N	N	507	N	N
173	20240702	131057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14030	-290	5	-2.03	3717372080	264626	49.86	14250	14360	13770	18610	10030	14320	14047.62	2.03	21523	15553	14936	14493	13876	13433	14715	13655	149	4290	500	10020	10	1	29764103	4176	-425.15	7.75	12	0.89	-33.00	1811.00	16430	20240614	-14.61	7866	20230626	78.36	16430	-14.61	20240614	8250	70.06	20240417	78500	-82.13	20230911	8250	70.06	20240417	1.52	N	314930	500	148 억	604236	N	N	507	N	N
174	20240702	121058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14240	-80	5	-0.56	3371246430	240086	45.24	14250	14360	13770	18610	10030	14320	14041.80	2.03	26163	15553	14936	14493	13876	13433	14715	13655	149	4290	500	10020	10	1	29764103	4238	-431.52	7.86	12	0.81	-33.00	1811.00	16430	20240614	-13.33	7866	20230626	81.03	16430	-13.33	20240614	8250	72.61	20240417	78500	-81.86	20230911	8250	72.61	20240417	1.52	N	314930	500	148 억	604236	N	N	507	N	N
175	20240702	111057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14270	-50	5	-0.35	3101827910	221103	41.66	14250	14360	13770	18610	10030	14320	14028.85	2.03	29282	15553	14936	14493	13876	13433	14715	13655	149	4290	500	10020	10	1	29764103	4247	-432.42	7.88	12	0.74	-33.00	1811.00	16430	20240614	-13.15	7866	20230626	81.41	16430	-13.15	20240614	8250	72.97	20240417	78500	-81.82	20230911	8250	72.97	20240417	1.52	N	314930	500	148 억	604236	N	N	507	N	N
176	20240702	101057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13870	-450	5	-3.14	2318491740	165928	31.26	14250	14300	13770	18610	10030	14320	13972.83	2.03	16798	15553	14936	14493	13876	13433	14715	13655	149	4290	500	10020	10	1	29764103	4128	-420.30	7.66	12	0.56	-33.00	1811.00	16430	20240614	-15.58	7866	20230626	76.33	16430	-15.58	20240614	8250	68.12	20240417	78500	-82.33	20230911	8250	68.12	20240417	1.52	N	314930	500	148 억	604236	N	N	507	N	N
177	20240702	091058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14120	-200	5	-1.40	370540250	26178	4.93	14250	14300	14000	18610	10030	14320	14154.50	2.03	-8055	15553	14936	14493	13876	13433	14715	13655	149	4290	500	10020	10	1	29764103	4203	-427.88	7.80	12	0.09	-33.00	1811.00	16430	20240614	-14.06	7866	20230626	79.51	16430	-14.06	20240614	8250	71.15	20240417	78500	-82.01	20230911	8250	71.15	20240417	1.52	N	314930	500	148 억	604236	N	N	507	N	N
178	20240701	161053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14320	-180	5	-1.24	7683484700	526873	32.43	14750	15110	14050	18850	10150	14500	14583.35	2.34	-91903	16373	15436	14863	13926	13353	15150	13640	149	4350	500	10150	10	1	29764103	4262	-433.94	7.91	12	1.77	-33.00	1811.00	16430	20240614	-12.84	7804	20230623	83.50	16430	-12.84	20240614	8250	73.58	20240417	78500	-81.76	20230911	8250	73.58	20240417	1.46	N	314930	500	148 억	696327	N	N	507	N	N
179	20240701	151056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14300	-200	5	-1.38	7285306600	498830	30.70	14750	15110	14050	18850	10150	14500	14604.79	2.34	-92956	16373	15436	14863	13926	13353	15150	13640	149	4350	500	10150	10	1	29764103	4256	-433.33	7.90	12	1.68	-33.00	1811.00	16430	20240614	-12.96	7804	20230623	83.24	16430	-12.96	20240614	8250	73.33	20240417	78500	-81.78	20230911	8250	73.33	20240417	1.46	N	314930	500	148 억	696327	N	N	40	N	N
180	20240701	141054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14180	-320	5	-2.21	6953027280	475592	29.27	14750	15110	14050	18850	10150	14500	14619.73	2.34	-85841	16373	15436	14863	13926	13353	15150	13640	149	4350	500	10150	10	1	29764103	4221	-429.70	7.83	12	1.60	-33.00	1811.00	16430	20240614	-13.69	7804	20230623	81.70	16430	-13.69	20240614	8250	71.88	20240417	78500	-81.94	20230911	8250	71.88	20240417	1.46	N	314930	500	148 억	696327	N	N	40	N	N
181	20240701	131054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14360	-140	5	-0.97	6011797640	409668	25.22	14750	15110	14280	18850	10150	14500	14674.80	2.34	-76813	16373	15436	14863	13926	13353	15150	13640	149	4350	500	10150	10	1	29764103	4274	-435.15	7.93	12	1.38	-33.00	1811.00	16430	20240614	-12.60	7804	20230623	84.01	16430	-12.60	20240614	8250	74.06	20240417	78500	-81.71	20230911	8250	74.06	20240417	1.46	N	314930	500	148 억	696327	N	N	40	N	N
182	20240701	121055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14580	80	2	0.55	5185833360	352415	21.69	14750	15110	14310	18850	10150	14500	14715.13	2.34	-60815	16373	15436	14863	13926	13353	15150	13640	149	4350	500	10150	10	1	29764103	4340	-441.82	8.05	12	1.18	-33.00	1811.00	16430	20240614	-11.26	7804	20230623	86.83	16430	-11.26	20240614	8250	76.73	20240417	78500	-81.43	20230911	8250	76.73	20240417	1.46	N	314930	500	148 억	696327	N	N	40	N	N
183	20240701	111051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	0	3	0.00	4084042990	277618	17.09	14750	15110	14310	18850	10150	14500	14711.02	2.34	-42700	16373	15436	14863	13926	13353	15150	13640	149	4350	500	10150	10	1	29764103	4316	-439.39	8.01	12	0.93	-33.00	1811.00	16430	20240614	-11.75	7804	20230623	85.80	16430	-11.75	20240614	8250	75.76	20240417	78500	-81.53	20230911	8250	75.76	20240417	1.46	N	314930	500	148 억	696327	N	N	40	N	N
184	20240701	101050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14550	50	2	0.34	3558943790	241382	14.86	14750	15110	14310	18850	10150	14500	14744.03	2.34	-35606	16373	15436	14863	13926	13353	15150	13640	149	4350	500	10150	10	1	29764103	4331	-440.91	8.03	12	0.81	-33.00	1811.00	16430	20240614	-11.44	7804	20230623	86.44	16430	-11.44	20240614	8250	76.36	20240417	78500	-81.46	20230911	8250	76.36	20240417	1.46	N	314930	500	148 억	696327	N	N	40	N	N
185	20240701	091048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14710	210	2	1.45	1001008900	68158	4.20	14750	14840	14500	18850	10150	14500	14686.60	2.34	-13565	16373	15436	14863	13926	13353	15150	13640	149	4350	500	10150	10	1	29764103	4378	-445.76	8.12	12	0.23	-33.00	1811.00	16430	20240614	-10.47	7804	20230623	88.49	16430	-10.47	20240614	8250	78.30	20240417	78500	-81.26	20230911	8250	78.30	20240417	1.46	N	314930	500	148 억	696327	N	N	40	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History