KissMeData/156100/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

80 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	160911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	-100	5	-1.15	449760180	52812	104.54	8760	8760	8390	11310	6090	8700	8516.24	2.69	-5216	9200	8950	8790	8540	8380	8870	8460	100	2610	500	6090	10	1	19936743	1715	-78.18	4.85	12	0.26	-110.00	1773.00	12620	20230904	-31.85	5240	20230725	64.12	10640	-19.17	20240103	7110	20.96	20240305	12620	-31.85	20230904	5890	46.01	20231030	0.27	N	156100	500	99 억	536056	N	N	4	N	N
3	20240731	150923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	-200	5	-2.30	436011720	51207	101.36	8760	8760	8390	11310	6090	8700	8514.69	2.69	-4754	9200	8950	8790	8540	8380	8870	8460	100	2610	500	6090	10	1	19936743	1695	-77.27	4.79	12	0.26	-110.00	1773.00	12620	20230904	-32.65	5240	20230725	62.21	10640	-20.11	20240103	7110	19.55	20240305	12620	-32.65	20230904	5890	44.31	20231030	0.27	N	156100	500	99 억	536056	N	N	5	N	N
4	20240731	140923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8480	-220	5	-2.53	373325110	43778	86.66	8760	8760	8390	11310	6090	8700	8527.69	2.69	-10094	9200	8950	8790	8540	8380	8870	8460	100	2610	500	6090	10	1	19936743	1691	-77.09	4.78	12	0.22	-110.00	1773.00	12620	20230904	-32.81	5240	20230725	61.83	10640	-20.30	20240103	7110	19.27	20240305	12620	-32.81	20230904	5890	43.97	20231030	0.27	N	156100	500	99 억	536056	N	N	5	N	N
5	20240731	130919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8510	-190	5	-2.18	290870590	34021	67.34	8760	8760	8470	11310	6090	8700	8549.74	2.69	-8094	9200	8950	8790	8540	8380	8870	8460	100	2610	500	6090	10	1	19936743	1697	-77.36	4.80	12	0.17	-110.00	1773.00	12620	20230904	-32.57	5240	20230725	62.40	10640	-20.02	20240103	7110	19.69	20240305	12620	-32.57	20230904	5890	44.48	20231030	0.27	N	156100	500	99 억	536056	N	N	5	N	N
6	20240731	120919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8490	-210	5	-2.41	266708140	31181	61.72	8760	8760	8470	11310	6090	8700	8553.55	2.69	-8302	9200	8950	8790	8540	8380	8870	8460	100	2610	500	6090	10	1	19936743	1693	-77.18	4.79	12	0.16	-110.00	1773.00	12620	20230904	-32.73	5240	20230725	62.02	10640	-20.21	20240103	7110	19.41	20240305	12620	-32.73	20230904	5890	44.14	20231030	0.27	N	156100	500	99 억	536056	N	N	5	N	N
7	20240731	110921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	-180	5	-2.07	249293100	29137	57.68	8760	8760	8470	11310	6090	8700	8555.89	2.69	-7815	9200	8950	8790	8540	8380	8870	8460	100	2610	500	6090	10	1	19936743	1699	-77.45	4.81	12	0.15	-110.00	1773.00	12620	20230904	-32.49	5240	20230725	62.60	10640	-19.92	20240103	7110	19.83	20240305	12620	-32.49	20230904	5890	44.65	20231030	0.27	N	156100	500	99 억	536056	N	N	5	N	N
8	20240731	100918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-160	5	-1.84	191124370	22293	44.13	8760	8760	8470	11310	6090	8700	8573.29	2.69	-3792	9200	8950	8790	8540	8380	8870	8460	100	2610	500	6090	10	1	19936743	1703	-77.64	4.82	12	0.11	-110.00	1773.00	12620	20230904	-32.33	5240	20230725	62.98	10640	-19.74	20240103	7110	20.11	20240305	12620	-32.33	20230904	5890	44.99	20231030	0.27	N	156100	500	99 억	536056	N	N	5	N	N
9	20240731	090916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	0	3	0.00	13159730	1516	3.00	8760	8760	8660	11310	6090	8700	8680.56	2.69	-1381	9200	8950	8790	8540	8380	8870	8460	100	2610	500	6090	10	1	19936743	1734	-79.09	4.91	12	0.01	-110.00	1773.00	12620	20230904	-31.06	5240	20230725	66.03	10640	-18.23	20240103	7110	22.36	20240305	12620	-31.06	20230904	5890	47.71	20231030	0.27	N	156100	500	99 억	536056	N	N	5	N	N
10	20240730	160855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	-300	5	-3.33	442488880	50518	71.87	9000	9040	8630	11700	6300	9000	8759.03	2.82	-25823	9360	9180	8990	8810	8620	9270	8900	100	2700	500	6300	10	1	19936743	1734	-79.09	4.91	12	0.25	-110.00	1773.00	12620	20230904	-31.06	5240	20230725	66.03	10640	-18.23	20240103	7110	22.36	20240305	12620	-31.06	20230904	5890	47.71	20231030	0.27	N	156100	500	99 억	561670	N	N	5	N	N
11	20240730	150912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	-270	5	-3.00	426097060	48632	69.18	9000	9040	8630	11700	6300	9000	8761.66	2.82	-25215	9360	9180	8990	8810	8620	9270	8900	100	2700	500	6300	10	1	19936743	1740	-79.36	4.92	12	0.24	-110.00	1773.00	12620	20230904	-30.82	5240	20230725	66.60	10640	-17.95	20240103	7110	22.78	20240305	12620	-30.82	20230904	5890	48.22	20231030	0.27	N	156100	500	99 억	561670	N	N	6	N	N
12	20240730	140901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	-280	5	-3.11	382319490	43602	62.03	9000	9040	8630	11700	6300	9000	8768.39	2.82	-23099	9360	9180	8990	8810	8620	9270	8900	100	2700	500	6300	10	1	19936743	1738	-79.27	4.92	12	0.22	-110.00	1773.00	12620	20230904	-30.90	5240	20230725	66.41	10640	-18.05	20240103	7110	22.64	20240305	12620	-30.90	20230904	5890	48.05	20231030	0.27	N	156100	500	99 억	561670	N	N	6	N	N
13	20240730	130906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	-300	5	-3.33	313192550	35632	50.69	9000	9040	8680	11700	6300	9000	8789.64	2.82	-19037	9360	9180	8990	8810	8620	9270	8900	100	2700	500	6300	10	1	19936743	1734	-79.09	4.91	12	0.18	-110.00	1773.00	12620	20230904	-31.06	5240	20230725	66.03	10640	-18.23	20240103	7110	22.36	20240305	12620	-31.06	20230904	5890	47.71	20231030	0.27	N	156100	500	99 억	561670	N	N	6	N	N
14	20240730	120858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	-280	5	-3.11	286987110	32622	46.41	9000	9040	8680	11700	6300	9000	8797.35	2.82	-17294	9360	9180	8990	8810	8620	9270	8900	100	2700	500	6300	10	1	19936743	1738	-79.27	4.92	12	0.16	-110.00	1773.00	12620	20230904	-30.90	5240	20230725	66.41	10640	-18.05	20240103	7110	22.64	20240305	12620	-30.90	20230904	5890	48.05	20231030	0.27	N	156100	500	99 억	561670	N	N	6	N	N
15	20240730	110905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-260	5	-2.89	217113110	24599	34.99	9000	9040	8700	11700	6300	9000	8826.09	2.82	-12389	9360	9180	8990	8810	8620	9270	8900	100	2700	500	6300	10	1	19936743	1742	-79.45	4.93	12	0.12	-110.00	1773.00	12620	20230904	-30.74	5240	20230725	66.79	10640	-17.86	20240103	7110	22.93	20240305	12620	-30.74	20230904	5890	48.39	20231030	0.27	N	156100	500	99 억	561670	N	N	6	N	N
16	20240730	100911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-170	5	-1.89	104233550	11707	16.65	9000	9040	8810	11700	6300	9000	8903.52	2.82	-5042	9360	9180	8990	8810	8620	9270	8900	100	2700	500	6300	10	1	19936743	1760	-80.27	4.98	12	0.06	-110.00	1773.00	12620	20230904	-30.03	5240	20230725	68.51	10640	-17.01	20240103	7110	24.19	20240305	12620	-30.03	20230904	5890	49.92	20231030	0.27	N	156100	500	99 억	561670	N	N	6	N	N
17	20240730	090915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	30	2	0.33	10024210	1114	1.58	9000	9040	8980	11700	6300	9000	8998.39	2.82	-917	9360	9180	8990	8810	8620	9270	8900	100	2700	500	6300	10	1	19936743	1800	-82.09	5.09	12	0.01	-110.00	1773.00	12620	20230904	-28.45	5240	20230725	72.33	10640	-15.13	20240103	7110	27.00	20240305	12620	-28.45	20230904	5890	53.31	20231030	0.27	N	156100	500	99 억	561670	N	N	6	N	N
18	20240729	160854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	190	2	2.16	632561180	69992	273.59	8840	9170	8800	11450	6170	8810	9037.62	2.69	23788	8990	8900	8800	8710	8610	8850	8660	100	2640	500	6160	10	1	19936743	1794	-81.82	5.08	12	0.35	-110.00	1773.00	12620	20230904	-28.68	5240	20230725	71.76	10640	-15.41	20240103	7110	26.58	20240305	12620	-28.68	20230904	5890	52.80	20231030	0.27	N	156100	500	99 억	536130	N	N	6	N	N
19	20240729	150908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	160	2	1.82	625152750	69167	270.36	8840	9170	8800	11450	6170	8810	9038.31	2.69	24071	8990	8900	8800	8710	8610	8850	8660	100	2640	500	6160	10	1	19936743	1788	-81.55	5.06	12	0.35	-110.00	1773.00	12620	20230904	-28.92	5240	20230725	71.18	10640	-15.70	20240103	7110	26.16	20240305	12620	-28.92	20230904	5890	52.29	20231030	0.27	N	156100	500	99 억	536130	N	N	2	N	N
20	20240729	140912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	160	2	1.82	609903850	67465	263.71	8840	9170	8800	11450	6170	8810	9040.30	2.69	25113	8990	8900	8800	8710	8610	8850	8660	100	2640	500	6160	10	1	19936743	1788	-81.55	5.06	12	0.34	-110.00	1773.00	12620	20230904	-28.92	5240	20230725	71.18	10640	-15.70	20240103	7110	26.16	20240305	12620	-28.92	20230904	5890	52.29	20231030	0.27	N	156100	500	99 억	536130	N	N	2	N	N
21	20240729	130912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	200	2	2.27	583276950	64504	252.14	8840	9170	8800	11450	6170	8810	9042.49	2.69	25010	8990	8900	8800	8710	8610	8850	8660	100	2640	500	6160	10	1	19936743	1796	-81.91	5.08	12	0.32	-110.00	1773.00	12620	20230904	-28.61	5240	20230725	71.95	10640	-15.32	20240103	7110	26.72	20240305	12620	-28.61	20230904	5890	52.97	20231030	0.27	N	156100	500	99 억	536130	N	N	2	N	N
22	20240729	120909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	240	2	2.72	546229000	60403	236.11	8840	9170	8800	11450	6170	8810	9043.08	2.69	24530	8990	8900	8800	8710	8610	8850	8660	100	2640	500	6160	10	1	19936743	1804	-82.27	5.10	12	0.30	-110.00	1773.00	12620	20230904	-28.29	5240	20230725	72.71	10640	-14.94	20240103	7110	27.29	20240305	12620	-28.29	20230904	5890	53.65	20231030	0.27	N	156100	500	99 억	536130	N	N	2	N	N
23	20240729	110901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	290	2	3.29	507539540	56131	219.41	8840	9170	8800	11450	6170	8810	9042.05	2.69	25978	8990	8900	8800	8710	8610	8850	8660	100	2640	500	6160	10	1	19936743	1814	-82.73	5.13	12	0.28	-110.00	1773.00	12620	20230904	-27.89	5240	20230725	73.66	10640	-14.47	20240103	7110	27.99	20240305	12620	-27.89	20230904	5890	54.50	20231030	0.27	N	156100	500	99 억	536130	N	N	2	N	N
24	20240729	100858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	330	2	3.75	466587200	51632	201.82	8840	9170	8800	11450	6170	8810	9036.78	2.69	26208	8990	8900	8800	8710	8610	8850	8660	100	2640	500	6160	10	1	19936743	1822	-83.09	5.16	12	0.26	-110.00	1773.00	12620	20230904	-27.58	5240	20230725	74.43	10640	-14.10	20240103	7110	28.55	20240305	12620	-27.58	20230904	5890	55.18	20231030	0.27	N	156100	500	99 억	536130	N	N	2	N	N
25	20240729	090858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	110	2	1.25	79724240	9001	35.18	8840	8930	8800	11450	6170	8810	8857.26	2.69	5052	8990	8900	8800	8710	8610	8850	8660	100	2640	500	6160	10	1	19936743	1778	-81.09	5.03	12	0.05	-110.00	1773.00	12620	20230904	-29.32	5240	20230725	70.23	10640	-16.17	20240103	7110	25.46	20240305	12620	-29.32	20230904	5890	51.44	20231030	0.27	N	156100	500	99 억	536130	N	N	2	N	N
26	20240726	160845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	0	3	0.00	224664010	25583	39.91	8890	8890	8700	11450	6170	8810	8781.77	2.70	-1448	9043	8926	8753	8636	8463	8840	8550	100	2640	500	6160	10	1	19936743	1756	-80.09	4.97	12	0.13	-110.00	1773.00	12620	20230904	-30.19	5240	20230725	68.13	10640	-17.20	20240103	7110	23.91	20240305	12620	-30.19	20230904	5310	65.91	20230726	0.32	N	156100	500	99 억	537319	N	N	2	N	N
27	20240726	150853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	40	2	0.45	213797890	24350	37.99	8890	8890	8700	11450	6170	8810	8780.20	2.70	-2263	9043	8926	8753	8636	8463	8840	8550	100	2640	500	6160	10	1	19936743	1764	-80.45	4.99	12	0.12	-110.00	1773.00	12620	20230904	-29.87	5240	20230725	68.89	10640	-16.82	20240103	7110	24.47	20240305	12620	-29.87	20230904	5310	66.67	20230726	0.32	N	156100	500	99 억	537319	N	N	4	N	N
28	20240726	140854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	0	3	0.00	185189930	21104	32.92	8890	8890	8700	11450	6170	8810	8775.11	2.70	-2495	9043	8926	8753	8636	8463	8840	8550	100	2640	500	6160	10	1	19936743	1756	-80.09	4.97	12	0.11	-110.00	1773.00	12620	20230904	-30.19	5240	20230725	68.13	10640	-17.20	20240103	7110	23.91	20240305	12620	-30.19	20230904	5310	65.91	20230726	0.32	N	156100	500	99 억	537319	N	N	4	N	N
29	20240726	130856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	-30	5	-0.34	166316330	18957	29.57	8890	8890	8700	11450	6170	8810	8773.35	2.70	-1479	9043	8926	8753	8636	8463	8840	8550	100	2640	500	6160	10	1	19936743	1750	-79.82	4.95	12	0.10	-110.00	1773.00	12620	20230904	-30.43	5240	20230725	67.56	10640	-17.48	20240103	7110	23.49	20240305	12620	-30.43	20230904	5310	65.35	20230726	0.32	N	156100	500	99 억	537319	N	N	4	N	N
30	20240726	120858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	20	2	0.23	135202690	15425	24.06	8890	8890	8700	11450	6170	8810	8765.17	2.70	-1510	9043	8926	8753	8636	8463	8840	8550	100	2640	500	6160	10	1	19936743	1760	-80.27	4.98	12	0.08	-110.00	1773.00	12620	20230904	-30.03	5240	20230725	68.51	10640	-17.01	20240103	7110	24.19	20240305	12620	-30.03	20230904	5310	66.29	20230726	0.32	N	156100	500	99 억	537319	N	N	4	N	N
31	20240726	110859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	-50	5	-0.57	112365540	12830	20.02	8890	8890	8700	11450	6170	8810	8758.03	2.70	-1237	9043	8926	8753	8636	8463	8840	8550	100	2640	500	6160	10	1	19936743	1746	-79.64	4.94	12	0.06	-110.00	1773.00	12620	20230904	-30.59	5240	20230725	67.18	10640	-17.67	20240103	7110	23.21	20240305	12620	-30.59	20230904	5310	64.97	20230726	0.32	N	156100	500	99 억	537319	N	N	4	N	N
32	20240726	100853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	30	2	0.34	80327470	9170	14.31	8890	8890	8700	11450	6170	8810	8759.81	2.70	-223	9043	8926	8753	8636	8463	8840	8550	100	2640	500	6160	10	1	19936743	1762	-80.36	4.99	12	0.05	-110.00	1773.00	12620	20230904	-29.95	5240	20230725	68.70	10640	-16.92	20240103	7110	24.33	20240305	12620	-29.95	20230904	5310	66.48	20230726	0.32	N	156100	500	99 억	537319	N	N	4	N	N
33	20240726	090850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	60	2	0.68	3610780	407	0.63	8890	8890	8730	11450	6170	8810	8871.70	2.70	-184	9043	8926	8753	8636	8463	8840	8550	100	2640	500	6160	10	1	19936743	1768	-80.64	5.00	12	0.00	-110.00	1773.00	12620	20230904	-29.71	5240	20230725	69.27	10640	-16.64	20240103	7110	24.75	20240305	12620	-29.71	20230904	5310	67.04	20230726	0.32	N	156100	500	99 억	537319	N	N	4	N	N
34	20240725	160850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	-70	5	-0.79	557827560	64099	130.95	8820	8870	8580	11540	6220	8880	8702.48	2.67	5491	9206	9042	8936	8772	8666	8990	8720	100	2660	500	6210	10	1	19936743	1756	-80.09	4.97	12	0.32	-110.00	1773.00	12620	20230904	-30.19	5220	20230719	68.77	10640	-17.20	20240103	7110	23.91	20240305	12620	-30.19	20230904	5240	68.13	20230725	0.34	N	156100	500	99 억	531580	N	N	4	N	N
35	20240725	150901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-20	5	-0.23	541129480	62207	127.08	8820	8870	8580	11540	6220	8880	8698.85	2.67	6142	9206	9042	8936	8772	8666	8990	8720	100	2660	500	6210	10	1	19936743	1766	-80.55	5.00	12	0.31	-110.00	1773.00	12620	20230904	-29.79	5220	20230719	69.73	10640	-16.73	20240103	7110	24.61	20240305	12620	-29.79	20230904	5240	69.08	20230725	0.34	N	156100	500	99 억	531580	N	N	4	N	N
36	20240725	140859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	-40	5	-0.45	511635520	58870	120.27	8820	8850	8580	11540	6220	8880	8690.94	2.67	6304	9206	9042	8936	8772	8666	8990	8720	100	2660	500	6210	10	1	19936743	1762	-80.36	4.99	12	0.30	-110.00	1773.00	12620	20230904	-29.95	5220	20230719	69.35	10640	-16.92	20240103	7110	24.33	20240305	12620	-29.95	20230904	5240	68.70	20230725	0.34	N	156100	500	99 억	531580	N	N	4	N	N
37	20240725	130852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	-80	5	-0.90	493174170	56776	115.99	8820	8850	8580	11540	6220	8880	8686.31	2.67	5670	9206	9042	8936	8772	8666	8990	8720	100	2660	500	6210	10	1	19936743	1754	-80.00	4.96	12	0.28	-110.00	1773.00	12620	20230904	-30.27	5220	20230719	68.58	10640	-17.29	20240103	7110	23.77	20240305	12620	-30.27	20230904	5240	67.94	20230725	0.34	N	156100	500	99 억	531580	N	N	4	N	N
38	20240725	120858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	-190	5	-2.14	292255860	33555	68.55	8820	8850	8580	11540	6220	8880	8709.76	2.67	1230	9206	9042	8936	8772	8666	8990	8720	100	2660	500	6210	10	1	19936743	1733	-79.00	4.90	12	0.17	-110.00	1773.00	12620	20230904	-31.14	5220	20230719	66.48	10640	-18.33	20240103	7110	22.22	20240305	12620	-31.14	20230904	5240	65.84	20230725	0.34	N	156100	500	99 억	531580	N	N	4	N	N
39	20240725	110853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	-170	5	-1.91	285793380	32808	67.02	8820	8850	8580	11540	6220	8880	8711.09	2.67	1115	9206	9042	8936	8772	8666	8990	8720	100	2660	500	6210	10	1	19936743	1736	-79.18	4.91	12	0.16	-110.00	1773.00	12620	20230904	-30.98	5220	20230719	66.86	10640	-18.14	20240103	7110	22.50	20240305	12620	-30.98	20230904	5240	66.22	20230725	0.34	N	156100	500	99 억	531580	N	N	4	N	N
40	20240725	100849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	-190	5	-2.14	158793850	18120	37.02	8820	8850	8690	11540	6220	8880	8763.46	2.67	-3943	9206	9042	8936	8772	8666	8990	8720	100	2660	500	6210	10	1	19936743	1733	-79.00	4.90	12	0.09	-110.00	1773.00	12620	20230904	-31.14	5220	20230719	66.48	10640	-18.33	20240103	7110	22.22	20240305	12620	-31.14	20230904	5240	65.84	20230725	0.34	N	156100	500	99 억	531580	N	N	4	N	N
41	20240725	090846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	-110	5	-1.24	20622660	2341	4.78	8820	8850	8760	11540	6220	8880	8809.34	2.67	-1808	9206	9042	8936	8772	8666	8990	8720	100	2660	500	6210	10	1	19936743	1748	-79.73	4.95	12	0.01	-110.00	1773.00	12620	20230904	-30.51	5220	20230719	68.01	10640	-17.58	20240103	7110	23.35	20240305	12620	-30.51	20230904	5240	67.37	20230725	0.34	N	156100	500	99 억	531580	N	N	4	N	N
42	20240724	160845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-120	5	-1.33	436746790	48906	110.06	9000	9100	8830	11700	6300	9000	8930.34	2.61	10815	9226	9112	9016	8902	8806	9065	8855	100	2700	500	6300	10	1	19936743	1770	-80.73	5.01	12	0.25	-110.00	1773.00	12620	20230904	-29.64	5170	20230718	71.76	10640	-16.54	20240103	7110	24.89	20240305	12620	-29.64	20230904	5240	69.47	20230725	0.37	N	156100	500	99 억	521322	N	N	4	N	N
43	20240724	150857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	-110	5	-1.22	421396610	47177	106.17	9000	9100	8830	11700	6300	9000	8932.25	2.61	11661	9226	9112	9016	8902	8806	9065	8855	100	2700	500	6300	10	1	19936743	1772	-80.82	5.01	12	0.24	-110.00	1773.00	12620	20230904	-29.56	5170	20230718	71.95	10640	-16.45	20240103	7110	25.04	20240305	12620	-29.56	20230904	5240	69.66	20230725	0.37	N	156100	500	99 억	521322	N	N	8	N	N
44	20240724	140853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-70	5	-0.78	300865140	33595	75.60	9000	9100	8860	11700	6300	9000	8955.65	2.61	11016	9226	9112	9016	8902	8806	9065	8855	100	2700	500	6300	10	1	19936743	1780	-81.18	5.04	12	0.17	-110.00	1773.00	12620	20230904	-29.24	5170	20230718	72.73	10640	-16.07	20240103	7110	25.60	20240305	12620	-29.24	20230904	5240	70.42	20230725	0.37	N	156100	500	99 억	521322	N	N	8	N	N
45	20240724	130858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-20	5	-0.22	254854050	28423	63.96	9000	9100	8860	11700	6300	9000	8966.47	2.61	10058	9226	9112	9016	8902	8806	9065	8855	100	2700	500	6300	10	1	19936743	1790	-81.64	5.06	12	0.14	-110.00	1773.00	12620	20230904	-28.84	5170	20230718	73.69	10640	-15.60	20240103	7110	26.30	20240305	12620	-28.84	20230904	5240	71.37	20230725	0.37	N	156100	500	99 억	521322	N	N	8	N	N
46	20240724	120856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-100	5	-1.11	241056260	26881	60.49	9000	9100	8860	11700	6300	9000	8967.53	2.61	10267	9226	9112	9016	8902	8806	9065	8855	100	2700	500	6300	10	1	19936743	1774	-80.91	5.02	12	0.13	-110.00	1773.00	12620	20230904	-29.48	5170	20230718	72.15	10640	-16.35	20240103	7110	25.18	20240305	12620	-29.48	20230904	5240	69.85	20230725	0.37	N	156100	500	99 억	521322	N	N	8	N	N
47	20240724	110853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	30	2	0.33	151812060	16890	38.01	9000	9100	8860	11700	6300	9000	8988.28	2.61	8155	9226	9112	9016	8902	8806	9065	8855	100	2700	500	6300	10	1	19936743	1800	-82.09	5.09	12	0.08	-110.00	1773.00	12620	20230904	-28.45	5170	20230718	74.66	10640	-15.13	20240103	7110	27.00	20240305	12620	-28.45	20230904	5240	72.33	20230725	0.37	N	156100	500	99 억	521322	N	N	8	N	N
48	20240724	100918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	10	2	0.11	136634330	15204	34.21	9000	9100	8860	11700	6300	9000	8986.74	2.61	8064	9226	9112	9016	8902	8806	9065	8855	100	2700	500	6300	10	1	19936743	1796	-81.91	5.08	12	0.08	-110.00	1773.00	12620	20230904	-28.61	5170	20230718	74.27	10640	-15.32	20240103	7110	26.72	20240305	12620	-28.61	20230904	5240	71.95	20230725	0.37	N	156100	500	99 억	521322	N	N	8	N	N
49	20240724	090845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	0	3	0.00	404480	45	0.10	9000	9000	8960	11700	6300	9000	8988.44	2.61	-1	9226	9112	9016	8902	8806	9065	8855	100	2700	500	6300	10	1	19936743	1794	-81.82	5.08	12	0.00	-110.00	1773.00	12620	20230904	-28.68	5170	20230718	74.08	10640	-15.41	20240103	7110	26.58	20240305	12620	-28.68	20230904	5240	71.76	20230725	0.37	N	156100	500	99 억	521322	N	N	8	N	N
50	20240723	160841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	0	3	0.00	400771200	44435	91.78	9130	9130	8920	11700	6300	9000	9019.27	2.60	2535	9400	9200	9070	8870	8740	9135	8805	100	2700	500	6300	10	1	19936743	1794	-81.82	5.08	12	0.22	-110.00	1773.00	12620	20230904	-28.68	5170	20230718	74.08	10640	-15.41	20240103	7110	26.58	20240305	12620	-28.68	20230904	5240	71.76	20230725	0.39	N	156100	500	99 억	519148	N	N	8	N	N
51	20240723	150900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	10	2	0.11	369511460	40959	84.60	9130	9130	8920	11700	6300	9000	9021.50	2.60	3937	9400	9200	9070	8870	8740	9135	8805	100	2700	500	6300	10	1	19936743	1796	-81.91	5.08	12	0.21	-110.00	1773.00	12620	20230904	-28.61	5170	20230718	74.27	10640	-15.32	20240103	7110	26.72	20240305	12620	-28.61	20230904	5240	71.95	20230725	0.39	N	156100	500	99 억	519148	N	N	11	N	N
52	20240723	140845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	50	2	0.56	349317200	38711	79.96	9130	9130	8940	11700	6300	9000	9023.72	2.60	3733	9400	9200	9070	8870	8740	9135	8805	100	2700	500	6300	10	1	19936743	1804	-82.27	5.10	12	0.19	-110.00	1773.00	12620	20230904	-28.29	5170	20230718	75.05	10640	-14.94	20240103	7110	27.29	20240305	12620	-28.29	20230904	5240	72.71	20230725	0.39	N	156100	500	99 억	519148	N	N	11	N	N
53	20240723	130840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	0	3	0.00	294305010	32602	67.34	9130	9130	8950	11700	6300	9000	9027.21	2.60	3229	9400	9200	9070	8870	8740	9135	8805	100	2700	500	6300	10	1	19936743	1794	-81.82	5.08	12	0.16	-110.00	1773.00	12620	20230904	-28.68	5170	20230718	74.08	10640	-15.41	20240103	7110	26.58	20240305	12620	-28.68	20230904	5240	71.76	20230725	0.39	N	156100	500	99 억	519148	N	N	11	N	N
54	20240723	120845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-20	5	-0.22	259418290	28719	59.32	9130	9130	8950	11700	6300	9000	9032.98	2.60	4447	9400	9200	9070	8870	8740	9135	8805	100	2700	500	6300	10	1	19936743	1790	-81.64	5.06	12	0.14	-110.00	1773.00	12620	20230904	-28.84	5170	20230718	73.69	10640	-15.60	20240103	7110	26.30	20240305	12620	-28.84	20230904	5240	71.37	20230725	0.39	N	156100	500	99 억	519148	N	N	11	N	N
55	20240723	110848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	40	2	0.44	241035340	26672	55.09	9130	9130	8950	11700	6300	9000	9037.02	2.60	4607	9400	9200	9070	8870	8740	9135	8805	100	2700	500	6300	10	1	19936743	1802	-82.18	5.10	12	0.13	-110.00	1773.00	12620	20230904	-28.37	5170	20230718	74.85	10640	-15.04	20240103	7110	27.14	20240305	12620	-28.37	20230904	5240	72.52	20230725	0.39	N	156100	500	99 억	519148	N	N	11	N	N
56	20240723	100843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	50	2	0.56	212416180	23492	48.52	9130	9130	8950	11700	6300	9000	9042.06	2.60	4636	9400	9200	9070	8870	8740	9135	8805	100	2700	500	6300	10	1	19936743	1804	-82.27	5.10	12	0.12	-110.00	1773.00	12620	20230904	-28.29	5170	20230718	75.05	10640	-14.94	20240103	7110	27.29	20240305	12620	-28.29	20230904	5240	72.71	20230725	0.39	N	156100	500	99 억	519148	N	N	11	N	N
57	20240723	090851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-20	5	-0.22	44410190	4887	10.09	9130	9130	8980	11700	6300	9000	9087.41	2.60	-1130	9400	9200	9070	8870	8740	9135	8805	100	2700	500	6300	10	1	19936743	1790	-81.64	5.06	12	0.02	-110.00	1773.00	12620	20230904	-28.84	5170	20230718	73.69	10640	-15.60	20240103	7110	26.30	20240305	12620	-28.84	20230904	5240	71.37	20230725	0.39	N	156100	500	99 억	519148	N	N	11	N	N
58	20240722	160837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-60	5	-0.66	440184560	48412	231.96	9150	9270	8940	11770	6350	9060	9092.47	2.59	3473	9253	9156	9053	8956	8853	9205	9005	100	2710	500	6340	10	1	19936743	1794	-81.82	5.08	12	0.24	-110.00	1773.00	12620	20230904	-28.68	5170	20230718	74.08	10640	-15.41	20240103	7110	26.58	20240305	12620	-28.68	20230904	5240	71.76	20230725	0.40	N	156100	500	99 억	515676	N	N	11	N	N
59	20240722	150844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-80	5	-0.88	408922320	44928	215.27	9150	9270	8970	11770	6350	9060	9101.73	2.59	3731	9253	9156	9053	8956	8853	9205	9005	100	2710	500	6340	10	1	19936743	1790	-81.64	5.06	12	0.23	-110.00	1773.00	12620	20230904	-28.84	5170	20230718	73.69	10640	-15.60	20240103	7110	26.30	20240305	12620	-28.84	20230904	5240	71.37	20230725	0.40	N	156100	500	99 억	515676	N	N	15	N	N
60	20240722	140849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-50	5	-0.55	380757930	41797	200.26	9150	9270	8980	11770	6350	9060	9109.70	2.59	3961	9253	9156	9053	8956	8853	9205	9005	100	2710	500	6340	10	1	19936743	1796	-81.91	5.08	12	0.21	-110.00	1773.00	12620	20230904	-28.61	5170	20230718	74.27	10640	-15.32	20240103	7110	26.72	20240305	12620	-28.61	20230904	5240	71.95	20230725	0.40	N	156100	500	99 억	515676	N	N	15	N	N
61	20240722	130845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	0	3	0.00	345831220	37918	181.68	9150	9270	8990	11770	6350	9060	9120.50	2.59	4354	9253	9156	9053	8956	8853	9205	9005	100	2710	500	6340	10	1	19936743	1806	-82.36	5.11	12	0.19	-110.00	1773.00	12620	20230904	-28.21	5170	20230718	75.24	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5240	72.90	20230725	0.40	N	156100	500	99 억	515676	N	N	15	N	N
62	20240722	120843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	0	3	0.00	279054350	30516	146.21	9150	9270	9040	11770	6350	9060	9144.53	2.59	5402	9253	9156	9053	8956	8853	9205	9005	100	2710	500	6340	10	1	19936743	1806	-82.36	5.11	12	0.15	-110.00	1773.00	12620	20230904	-28.21	5170	20230718	75.24	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5240	72.90	20230725	0.40	N	156100	500	99 억	515676	N	N	15	N	N
63	20240722	110841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	60	2	0.66	260276380	28447	136.30	9150	9270	9050	11770	6350	9060	9149.52	2.59	5004	9253	9156	9053	8956	8853	9205	9005	100	2710	500	6340	10	1	19936743	1818	-82.91	5.14	12	0.14	-110.00	1773.00	12620	20230904	-27.73	5170	20230718	76.40	10640	-14.29	20240103	7110	28.27	20240305	12620	-27.73	20230904	5240	74.05	20230725	0.40	N	156100	500	99 억	515676	N	N	15	N	N
64	20240722	100843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	90	2	0.99	223945850	24450	117.15	9150	9270	9050	11770	6350	9060	9159.34	2.59	5676	9253	9156	9053	8956	8853	9205	9005	100	2710	500	6340	10	1	19936743	1824	-83.18	5.16	12	0.12	-110.00	1773.00	12620	20230904	-27.50	5170	20230718	76.98	10640	-14.00	20240103	7110	28.69	20240305	12620	-27.50	20230904	5240	74.62	20230725	0.40	N	156100	500	99 억	515676	N	N	15	N	N
65	20240722	090844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	10	2	0.11	10444680	1145	5.49	9150	9150	9050	11770	6350	9060	9121.99	2.59	-650	9253	9156	9053	8956	8853	9205	9005	100	2710	500	6340	10	1	19936743	1808	-82.45	5.12	12	0.01	-110.00	1773.00	12620	20230904	-28.13	5170	20230718	75.44	10640	-14.76	20240103	7110	27.57	20240305	12620	-28.13	20230904	5240	73.09	20230725	0.40	N	156100	500	99 억	515676	N	N	15	N	N
66	20240719	160821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-40	5	-0.44	188167870	20871	89.74	9020	9150	8950	11830	6370	9100	9015.76	2.58	1617	9420	9260	9140	8980	8860	9200	8920	100	2730	500	6370	10	1	19936743	1806	-82.36	5.11	12	0.10	-110.00	1773.00	12620	20230904	-28.21	5170	20230718	75.24	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5220	73.56	20230719	0.40	N	156100	500	99 억	514318	N	N	15	N	N
67	20240719	150830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-20	5	-0.22	183248370	20328	87.41	9020	9150	8950	11830	6370	9100	9014.58	2.58	1891	9420	9260	9140	8980	8860	9200	8920	100	2730	500	6370	10	1	19936743	1810	-82.55	5.12	12	0.10	-110.00	1773.00	12620	20230904	-28.05	5170	20230718	75.63	10640	-14.66	20240103	7110	27.71	20240305	12620	-28.05	20230904	5220	73.95	20230719	0.40	N	156100	500	99 억	514318	N	N	9	N	N
68	20240719	140833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-40	5	-0.44	164499070	18258	78.51	9020	9150	8950	11830	6370	9100	9009.70	2.58	1322	9420	9260	9140	8980	8860	9200	8920	100	2730	500	6370	10	1	19936743	1806	-82.36	5.11	12	0.09	-110.00	1773.00	12620	20230904	-28.21	5170	20230718	75.24	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5220	73.56	20230719	0.40	N	156100	500	99 억	514318	N	N	9	N	N
69	20240719	130823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-90	5	-0.99	151837190	16854	72.47	9020	9150	8950	11830	6370	9100	9008.97	2.58	1028	9420	9260	9140	8980	8860	9200	8920	100	2730	500	6370	10	1	19936743	1796	-81.91	5.08	12	0.08	-110.00	1773.00	12620	20230904	-28.61	5170	20230718	74.27	10640	-15.32	20240103	7110	26.72	20240305	12620	-28.61	20230904	5220	72.61	20230719	0.40	N	156100	500	99 억	514318	N	N	9	N	N
70	20240719	120824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-50	5	-0.55	116805870	12963	55.74	9020	9150	8950	11830	6370	9100	9010.71	2.58	780	9420	9260	9140	8980	8860	9200	8920	100	2730	500	6370	10	1	19936743	1804	-82.27	5.10	12	0.07	-110.00	1773.00	12620	20230904	-28.29	5170	20230718	75.05	10640	-14.94	20240103	7110	27.29	20240305	12620	-28.29	20230904	5220	73.37	20230719	0.40	N	156100	500	99 억	514318	N	N	9	N	N
71	20240719	110831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-40	5	-0.44	101285690	11245	48.35	9020	9150	8950	11830	6370	9100	9007.18	2.58	1060	9420	9260	9140	8980	8860	9200	8920	100	2730	500	6370	10	1	19936743	1806	-82.36	5.11	12	0.06	-110.00	1773.00	12620	20230904	-28.21	5170	20230718	75.24	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5220	73.56	20230719	0.40	N	156100	500	99 억	514318	N	N	9	N	N
72	20240719	100750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	0	3	0.00	52007910	5784	24.87	9020	9150	8950	11830	6370	9100	8991.69	2.58	-547	9420	9260	9140	8980	8860	9200	8920	100	2730	500	6370	10	1	19936743	1814	-82.73	5.13	12	0.03	-110.00	1773.00	12620	20230904	-27.89	5170	20230718	76.02	10640	-14.47	20240103	7110	27.99	20240305	12620	-27.89	20230904	5220	74.33	20230719	0.40	N	156100	500	99 억	514318	N	N	9	N	N
73	20240719	090837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	50	2	0.55	15604200	1734	7.46	9020	9150	8960	11830	6370	9100	8998.96	2.58	-1465	9420	9260	9140	8980	8860	9200	8920	100	2730	500	6370	10	1	19936743	1824	-83.18	5.16	12	0.01	-110.00	1773.00	12620	20230904	-27.50	5170	20230718	76.98	10640	-14.00	20240103	7110	28.69	20240305	12620	-27.50	20230904	5220	75.29	20230719	0.40	N	156100	500	99 억	514318	N	N	9	N	N
74	20240718	160816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-180	5	-1.94	212013630	23254	61.14	9300	9300	9020	12060	6500	9280	9117.30	2.59	-1825	9513	9396	9213	9096	8913	9430	9130	100	2780	500	6490	10	1	19936743	1814	-82.73	5.13	12	0.12	-110.00	1773.00	12620	20230904	-27.89	5170	20230718	76.02	10640	-14.47	20240103	7110	27.99	20240305	12620	-27.89	20230904	5170	76.02	20230718	0.41	N	156100	500	99 억	515939	N	N	9	N	N
75	20240718	150824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-130	5	-1.40	200560370	21995	57.83	9300	9300	9020	12060	6500	9280	9118.45	2.59	-1363	9513	9396	9213	9096	8913	9430	9130	100	2780	500	6490	10	1	19936743	1824	-83.18	5.16	12	0.11	-110.00	1773.00	12620	20230904	-27.50	5170	20230718	76.98	10640	-14.00	20240103	7110	28.69	20240305	12620	-27.50	20230904	5170	76.98	20230718	0.41	N	156100	500	99 억	515939	N	N	4	N	N
76	20240718	140818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-120	5	-1.29	180438070	19782	52.01	9300	9300	9020	12060	6500	9280	9121.33	2.59	-1931	9513	9396	9213	9096	8913	9430	9130	100	2780	500	6490	10	1	19936743	1826	-83.27	5.17	12	0.10	-110.00	1773.00	12620	20230904	-27.42	5170	20230718	77.18	10640	-13.91	20240103	7110	28.83	20240305	12620	-27.42	20230904	5170	77.18	20230718	0.41	N	156100	500	99 억	515939	N	N	4	N	N
77	20240718	130819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-200	5	-2.16	136172640	14921	39.23	9300	9300	9020	12060	6500	9280	9126.24	2.59	-1563	9513	9396	9213	9096	8913	9430	9130	100	2780	500	6490	10	1	19936743	1810	-82.55	5.12	12	0.07	-110.00	1773.00	12620	20230904	-28.05	5170	20230718	75.63	10640	-14.66	20240103	7110	27.71	20240305	12620	-28.05	20230904	5170	75.63	20230718	0.41	N	156100	500	99 억	515939	N	N	4	N	N
78	20240718	120820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-130	5	-1.40	108610150	11897	31.28	9300	9300	9020	12060	6500	9280	9129.20	2.59	-1378	9513	9396	9213	9096	8913	9430	9130	100	2780	500	6490	10	1	19936743	1824	-83.18	5.16	12	0.06	-110.00	1773.00	12620	20230904	-27.50	5170	20230718	76.98	10640	-14.00	20240103	7110	28.69	20240305	12620	-27.50	20230904	5170	76.98	20230718	0.41	N	156100	500	99 억	515939	N	N	4	N	N
79	20240718	110825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-80	5	-0.86	101017760	11067	29.10	9300	9300	9020	12060	6500	9280	9127.84	2.59	-1521	9513	9396	9213	9096	8913	9430	9130	100	2780	500	6490	10	1	19936743	1834	-83.64	5.19	12	0.06	-110.00	1773.00	12620	20230904	-27.10	5170	20230718	77.95	10640	-13.53	20240103	7110	29.40	20240305	12620	-27.10	20230904	5170	77.95	20230718	0.41	N	156100	500	99 억	515939	N	N	4	N	N
80	20240718	100826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	-110	5	-1.19	76684050	8407	22.10	9300	9300	9020	12060	6500	9280	9121.45	2.59	-1728	9513	9396	9213	9096	8913	9430	9130	100	2780	500	6490	10	1	19936743	1828	-83.36	5.17	12	0.04	-110.00	1773.00	12620	20230904	-27.34	5170	20230718	77.37	10640	-13.82	20240103	7110	28.97	20240305	12620	-27.34	20230904	5170	77.37	20230718	0.41	N	156100	500	99 억	515939	N	N	4	N	N
81	20240718	090826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	-250	5	-2.69	14130570	1555	4.09	9300	9300	9020	12060	6500	9280	9087.18	2.59	-677	9513	9396	9213	9096	8913	9430	9130	100	2780	500	6490	10	1	19936743	1800	-82.09	5.09	12	0.01	-110.00	1773.00	12620	20230904	-28.45	5170	20230718	74.66	10640	-15.13	20240103	7110	27.00	20240305	12620	-28.45	20230904	5170	74.66	20230718	0.41	N	156100	500	99 억	515939	N	N	4	N	N
82	20240717	160900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	-10	5	-0.11	349084340	38000	81.16	9280	9330	9030	12070	6510	9290	9186.33	2.56	4944	9543	9416	9303	9176	9063	9360	9120	100	2780	500	6500	10	1	19936743	1850	-84.36	5.23	12	0.19	-110.00	1773.00	12620	20230904	-26.47	5170	20230718	79.50	10640	-12.78	20240103	7110	30.52	20240305	12620	-26.47	20230904	5170	79.50	20230718	0.43	N	156100	500	99 억	510996	N	N	4	N	N
83	20240717	150904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-140	5	-1.51	319347070	34776	74.27	9280	9330	9030	12070	6510	9290	9182.97	2.56	5338	9543	9416	9303	9176	9063	9360	9120	100	2780	500	6500	10	1	19936743	1824	-83.18	5.16	12	0.17	-110.00	1773.00	12620	20230904	-27.50	5170	20230718	76.98	10640	-14.00	20240103	7110	28.69	20240305	12620	-27.50	20230904	5170	76.98	20230718	0.43	N	156100	500	99 억	510996	N	N	6	N	N
84	20240717	140901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	0	3	0.00	269408770	29357	62.70	9280	9330	9030	12070	6510	9290	9176.99	2.56	5013	9543	9416	9303	9176	9063	9360	9120	100	2780	500	6500	10	1	19936743	1852	-84.45	5.24	12	0.15	-110.00	1773.00	12620	20230904	-26.39	5170	20230718	79.69	10640	-12.69	20240103	7110	30.66	20240305	12620	-26.39	20230904	5170	79.69	20230718	0.43	N	156100	500	99 억	510996	N	N	6	N	N
85	20240717	130900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	40	2	0.43	263278910	28698	61.29	9280	9330	9030	12070	6510	9290	9174.12	2.56	4924	9543	9416	9303	9176	9063	9360	9120	100	2780	500	6500	10	1	19936743	1860	-84.82	5.26	12	0.14	-110.00	1773.00	12620	20230904	-26.07	5170	20230718	80.46	10640	-12.31	20240103	7110	31.22	20240305	12620	-26.07	20230904	5170	80.46	20230718	0.43	N	156100	500	99 억	510996	N	N	6	N	N
86	20240717	120902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	0	3	0.00	234014470	25543	54.55	9280	9300	9030	12070	6510	9290	9161.59	2.56	4742	9543	9416	9303	9176	9063	9360	9120	100	2780	500	6500	10	1	19936743	1852	-84.45	5.24	12	0.13	-110.00	1773.00	12620	20230904	-26.39	5170	20230718	79.69	10640	-12.69	20240103	7110	30.66	20240305	12620	-26.39	20230904	5170	79.69	20230718	0.43	N	156100	500	99 억	510996	N	N	6	N	N
87	20240717	110902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	10	2	0.11	208337050	22759	48.61	9280	9300	9030	12070	6510	9290	9154.05	2.56	3711	9543	9416	9303	9176	9063	9360	9120	100	2780	500	6500	10	1	19936743	1854	-84.55	5.25	12	0.11	-110.00	1773.00	12620	20230904	-26.31	5170	20230718	79.88	10640	-12.59	20240103	7110	30.80	20240305	12620	-26.31	20230904	5170	79.88	20230718	0.43	N	156100	500	99 억	510996	N	N	6	N	N
88	20240717	100901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-170	5	-1.83	155762430	17046	36.41	9280	9290	9030	12070	6510	9290	9137.77	2.56	1546	9543	9416	9303	9176	9063	9360	9120	100	2780	500	6500	10	1	19936743	1818	-82.91	5.14	12	0.09	-110.00	1773.00	12620	20230904	-27.73	5170	20230718	76.40	10640	-14.29	20240103	7110	28.27	20240305	12620	-27.73	20230904	5170	76.40	20230718	0.43	N	156100	500	99 억	510996	N	N	6	N	N
89	20240717	090717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	-80	5	-0.86	3230040	351	0.75	9280	9280	9200	12070	6510	9290	9202.39	2.56	-41	9543	9416	9303	9176	9063	9360	9120	100	2780	500	6500	10	1	19936743	1836	-83.73	5.19	12	0.00	-110.00	1773.00	12620	20230904	-27.02	5170	20230718	78.14	10640	-13.44	20240103	7110	29.54	20240305	12620	-27.02	20230904	5170	78.14	20230718	0.43	N	156100	500	99 억	510996	N	N	6	N	N
90	20240716	160903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	-110	5	-1.17	434316830	46699	127.88	9400	9430	9190	12220	6580	9400	9300.35	2.59	-4453	9586	9492	9346	9252	9106	9540	9300	100	2820	500	6580	10	1	19936743	1852	-84.45	5.24	12	0.23	-110.00	1773.00	12620	20230904	-26.39	5170	20230718	79.69	10640	-12.69	20240103	7110	30.66	20240305	12620	-26.39	20230904	5170	79.69	20230718	0.41	N	156100	500	99 억	515408	N	N	6	N	N
91	20240716	150912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	-140	5	-1.49	407635160	43809	119.97	9400	9430	9190	12220	6580	9400	9304.83	2.59	-4038	9586	9492	9346	9252	9106	9540	9300	100	2820	500	6580	10	1	19936743	1846	-84.18	5.22	12	0.22	-110.00	1773.00	12620	20230904	-26.62	5170	20230718	79.11	10640	-12.97	20240103	7110	30.24	20240305	12620	-26.62	20230904	5170	79.11	20230718	0.41	N	156100	500	99 억	515408	N	N	8	N	N
92	20240716	140909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	-210	5	-2.23	358225170	38447	105.28	9400	9430	9190	12220	6580	9400	9317.38	2.59	-3158	9586	9492	9346	9252	9106	9540	9300	100	2820	500	6580	10	1	19936743	1832	-83.55	5.18	12	0.19	-110.00	1773.00	12620	20230904	-27.18	5170	20230718	77.76	10640	-13.63	20240103	7110	29.25	20240305	12620	-27.18	20230904	5170	77.76	20230718	0.41	N	156100	500	99 억	515408	N	N	8	N	N
93	20240716	130909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	-170	5	-1.81	316255650	33901	92.83	9400	9430	9230	12220	6580	9400	9328.80	2.59	-3274	9586	9492	9346	9252	9106	9540	9300	100	2820	500	6580	10	1	19936743	1840	-83.91	5.21	12	0.17	-110.00	1773.00	12620	20230904	-26.86	5170	20230718	78.53	10640	-13.25	20240103	7110	29.82	20240305	12620	-26.86	20230904	5170	78.53	20230718	0.41	N	156100	500	99 억	515408	N	N	8	N	N
94	20240716	120907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	-70	5	-0.74	270981570	29011	79.44	9400	9430	9230	12220	6580	9400	9340.65	2.59	-3379	9586	9492	9346	9252	9106	9540	9300	100	2820	500	6580	10	1	19936743	1860	-84.82	5.26	12	0.15	-110.00	1773.00	12620	20230904	-26.07	5170	20230718	80.46	10640	-12.31	20240103	7110	31.22	20240305	12620	-26.07	20230904	5170	80.46	20230718	0.41	N	156100	500	99 억	515408	N	N	8	N	N
95	20240716	110907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9310	-90	5	-0.96	217114310	23246	63.66	9400	9430	9230	12220	6580	9400	9339.86	2.59	-5703	9586	9492	9346	9252	9106	9540	9300	100	2820	500	6580	10	1	19936743	1856	-84.64	5.25	12	0.12	-110.00	1773.00	12620	20230904	-26.23	5170	20230718	80.08	10640	-12.50	20240103	7110	30.94	20240305	12620	-26.23	20230904	5170	80.08	20230718	0.41	N	156100	500	99 억	515408	N	N	8	N	N
96	20240716	100908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	-140	5	-1.49	169938670	18171	49.76	9400	9430	9250	12220	6580	9400	9352.19	2.59	-2710	9586	9492	9346	9252	9106	9540	9300	100	2820	500	6580	10	1	19936743	1846	-84.18	5.22	12	0.09	-110.00	1773.00	12620	20230904	-26.62	5170	20230718	79.11	10640	-12.97	20240103	7110	30.24	20240305	12620	-26.62	20230904	5170	79.11	20230718	0.41	N	156100	500	99 억	515408	N	N	8	N	N
97	20240716	090906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	-70	5	-0.74	9942030	1068	2.92	9400	9400	9290	12220	6580	9400	9309.02	2.59	-797	9586	9492	9346	9252	9106	9540	9300	100	2820	500	6580	10	1	19936743	1860	-84.82	5.26	12	0.01	-110.00	1773.00	12620	20230904	-26.07	5170	20230718	80.46	10640	-12.31	20240103	7110	31.22	20240305	12620	-26.07	20230904	5170	80.46	20230718	0.41	N	156100	500	99 억	515408	N	N	8	N	N
98	20240715	160853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	100	2	1.08	337246870	36291	59.20	9300	9440	9200	12090	6510	9300	9292.85	2.55	6246	9573	9436	9343	9206	9113	9390	9160	100	2790	500	6510	10	1	19936743	1874	-85.45	5.30	12	0.18	-110.00	1773.00	12620	20230904	-25.52	5170	20230718	81.82	10640	-11.65	20240103	7110	32.21	20240305	12620	-25.52	20230904	5170	81.82	20230718	0.42	N	156100	500	99 억	509008	N	N	8	N	N
99	20240715	150900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9360	60	2	0.65	324300840	34911	56.94	9300	9440	9200	12090	6510	9300	9289.36	2.55	6356	9573	9436	9343	9206	9113	9390	9160	100	2790	500	6510	10	1	19936743	1866	-85.09	5.28	12	0.18	-110.00	1773.00	12620	20230904	-25.83	5170	20230718	81.04	10640	-12.03	20240103	7110	31.65	20240305	12620	-25.83	20230904	5170	81.04	20230718	0.42	N	156100	500	99 억	509008	N	N	1	N	N
100	20240715	140857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	50	2	0.54	249621860	26952	43.96	9300	9400	9200	12090	6510	9300	9261.72	2.55	5408	9573	9436	9343	9206	9113	9390	9160	100	2790	500	6510	10	1	19936743	1864	-85.00	5.27	12	0.14	-110.00	1773.00	12620	20230904	-25.91	5170	20230718	80.85	10640	-12.12	20240103	7110	31.50	20240305	12620	-25.91	20230904	5170	80.85	20230718	0.42	N	156100	500	99 억	509008	N	N	1	N	N
101	20240715	130859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	40	2	0.43	217386530	23486	38.31	9300	9400	9200	12090	6510	9300	9256.00	2.55	5070	9573	9436	9343	9206	9113	9390	9160	100	2790	500	6510	10	1	19936743	1862	-84.91	5.27	12	0.12	-110.00	1773.00	12620	20230904	-25.99	5170	20230718	80.66	10640	-12.22	20240103	7110	31.36	20240305	12620	-25.99	20230904	5170	80.66	20230718	0.42	N	156100	500	99 억	509008	N	N	1	N	N
102	20240715	120857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	20	2	0.22	185542290	20076	32.75	9300	9400	9200	12090	6510	9300	9241.99	2.55	3066	9573	9436	9343	9206	9113	9390	9160	100	2790	500	6510	10	1	19936743	1858	-84.73	5.26	12	0.10	-110.00	1773.00	12620	20230904	-26.15	5170	20230718	80.27	10640	-12.41	20240103	7110	31.08	20240305	12620	-26.15	20230904	5170	80.27	20230718	0.42	N	156100	500	99 억	509008	N	N	1	N	N
103	20240715	110857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	0	3	0.00	110748820	11980	19.54	9300	9400	9210	12090	6510	9300	9244.48	2.55	695	9573	9436	9343	9206	9113	9390	9160	100	2790	500	6510	10	1	19936743	1854	-84.55	5.25	12	0.06	-110.00	1773.00	12620	20230904	-26.31	5170	20230718	79.88	10640	-12.59	20240103	7110	30.80	20240305	12620	-26.31	20230904	5170	79.88	20230718	0.42	N	156100	500	99 억	509008	N	N	1	N	N
104	20240715	100857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	-80	5	-0.86	75597590	8177	13.34	9300	9400	9210	12090	6510	9300	9245.15	2.55	-924	9573	9436	9343	9206	9113	9390	9160	100	2790	500	6510	10	1	19936743	1838	-83.82	5.20	12	0.04	-110.00	1773.00	12620	20230904	-26.94	5170	20230718	78.34	10640	-13.35	20240103	7110	29.68	20240305	12620	-26.94	20230904	5170	78.34	20230718	0.42	N	156100	500	99 억	509008	N	N	1	N	N
105	20240715	090859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	50	2	0.54	4842070	517	0.84	9300	9400	9300	12090	6510	9300	9365.71	2.55	-359	9573	9436	9343	9206	9113	9390	9160	100	2790	500	6510	10	1	19936743	1864	-85.00	5.27	12	0.00	-110.00	1773.00	12620	20230904	-25.91	5170	20230718	80.85	10640	-12.12	20240103	7110	31.50	20240305	12620	-25.91	20230904	5170	80.85	20230718	0.42	N	156100	500	99 억	509008	N	N	1	N	N
106	20240712	160851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	-100	5	-1.06	565038900	60584	136.93	9400	9480	9250	12220	6580	9400	9326.54	2.50	8002	9720	9560	9440	9280	9160	9500	9220	100	2820	500	6580	10	1	19936743	1854	-84.55	5.25	12	0.30	-110.00	1773.00	12620	20230904	-26.31	5170	20230718	79.88	10640	-12.59	20240103	7110	30.80	20240305	12620	-26.31	20230904	5170	79.88	20230718	0.42	N	156100	500	99 억	499286	N	N	1	N	N
107	20240712	150857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	-80	5	-0.85	548508180	58806	132.91	9400	9480	9250	12220	6580	9400	9327.42	2.50	8002	9720	9560	9440	9280	9160	9500	9220	100	2820	500	6580	10	1	19936743	1858	-84.73	5.26	12	0.29	-110.00	1773.00	12620	20230904	-26.15	5170	20230718	80.27	10640	-12.41	20240103	7110	31.08	20240305	12620	-26.15	20230904	5170	80.27	20230718	0.42	N	156100	500	99 억	499286	N	N	39	N	N
108	20240712	140900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	-100	5	-1.06	483812870	51846	117.18	9400	9480	9250	12220	6580	9400	9331.73	2.50	8861	9720	9560	9440	9280	9160	9500	9220	100	2820	500	6580	10	1	19936743	1854	-84.55	5.25	12	0.26	-110.00	1773.00	12620	20230904	-26.31	5170	20230718	79.88	10640	-12.59	20240103	7110	30.80	20240305	12620	-26.31	20230904	5170	79.88	20230718	0.42	N	156100	500	99 억	499286	N	N	39	N	N
109	20240712	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	-80	5	-0.85	459522340	49238	111.29	9400	9480	9250	12220	6580	9400	9332.68	2.50	8647	9720	9560	9440	9280	9160	9500	9220	100	2820	500	6580	10	1	19936743	1858	-84.73	5.26	12	0.25	-110.00	1773.00	12620	20230904	-26.15	5170	20230718	80.27	10640	-12.41	20240103	7110	31.08	20240305	12620	-26.15	20230904	5170	80.27	20230718	0.42	N	156100	500	99 억	499286	N	N	39	N	N
110	20240712	120855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	30	2	0.32	421402060	45162	102.07	9400	9480	9250	12220	6580	9400	9330.90	2.50	9129	9720	9560	9440	9280	9160	9500	9220	100	2820	500	6580	10	1	19936743	1880	-85.73	5.32	12	0.23	-110.00	1773.00	12620	20230904	-25.28	5170	20230718	82.40	10640	-11.37	20240103	7110	32.63	20240305	12620	-25.28	20230904	5170	82.40	20230718	0.42	N	156100	500	99 억	499286	N	N	39	N	N
111	20240712	110852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	30	2	0.32	323974700	34833	78.73	9400	9450	9250	12220	6580	9400	9300.80	2.50	11966	9720	9560	9440	9280	9160	9500	9220	100	2820	500	6580	10	1	19936743	1880	-85.73	5.32	12	0.17	-110.00	1773.00	12620	20230904	-25.28	5170	20230718	82.40	10640	-11.37	20240103	7110	32.63	20240305	12620	-25.28	20230904	5170	82.40	20230718	0.42	N	156100	500	99 억	499286	N	N	39	N	N
112	20240712	100854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	-130	5	-1.38	205728710	22154	50.07	9400	9400	9250	12220	6580	9400	9286.30	2.50	8634	9720	9560	9440	9280	9160	9500	9220	100	2820	500	6580	10	1	19936743	1848	-84.27	5.23	12	0.11	-110.00	1773.00	12620	20230904	-26.55	5170	20230718	79.30	10640	-12.88	20240103	7110	30.38	20240305	12620	-26.55	20230904	5170	79.30	20230718	0.42	N	156100	500	99 억	499286	N	N	39	N	N
113	20240712	090851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	-100	5	-1.06	60603840	6517	14.73	9400	9400	9290	12220	6580	9400	9299.35	2.50	4445	9720	9560	9440	9280	9160	9500	9220	100	2820	500	6580	10	1	19936743	1854	-84.55	5.25	12	0.03	-110.00	1773.00	12620	20230904	-26.31	5170	20230718	79.88	10640	-12.59	20240103	7110	30.80	20240305	12620	-26.31	20230904	5170	79.88	20230718	0.42	N	156100	500	99 억	499286	N	N	39	N	N
114	20240711	160847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	-170	5	-1.78	409878630	43382	56.87	9570	9600	9320	12440	6700	9570	9448.14	2.56	-10549	9850	9710	9560	9420	9270	9780	9490	100	2870	500	6690	10	1	19936743	1874	-85.45	5.30	12	0.22	-110.00	1773.00	12620	20230904	-25.52	5170	20230718	81.82	10640	-11.65	20240103	7110	32.21	20240305	12620	-25.52	20230904	5170	81.82	20230718	0.41	N	156100	500	99 억	509784	N	N	39	N	N
115	20240711	150853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	-230	5	-2.40	367751450	38889	50.98	9570	9600	9340	12440	6700	9570	9456.44	2.56	-9651	9850	9710	9560	9420	9270	9780	9490	100	2870	500	6690	10	1	19936743	1862	-84.91	5.27	12	0.20	-110.00	1773.00	12620	20230904	-25.99	5170	20230718	80.66	10640	-12.22	20240103	7110	31.36	20240305	12620	-25.99	20230904	5170	80.66	20230718	0.41	N	156100	500	99 억	509784	N	N	20	N	N
116	20240711	140853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9420	-150	5	-1.57	267033730	28178	36.94	9570	9600	9380	12440	6700	9570	9476.67	2.56	-5875	9850	9710	9560	9420	9270	9780	9490	100	2870	500	6690	10	1	19936743	1878	-85.64	5.31	12	0.14	-110.00	1773.00	12620	20230904	-25.36	5170	20230718	82.21	10640	-11.47	20240103	7110	32.49	20240305	12620	-25.36	20230904	5170	82.21	20230718	0.41	N	156100	500	99 억	509784	N	N	20	N	N
117	20240711	130852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9450	-120	5	-1.25	247855510	26145	34.27	9570	9600	9380	12440	6700	9570	9480.03	2.56	-5418	9850	9710	9560	9420	9270	9780	9490	100	2870	500	6690	10	1	19936743	1884	-85.91	5.33	12	0.13	-110.00	1773.00	12620	20230904	-25.12	5170	20230718	82.79	10640	-11.18	20240103	7110	32.91	20240305	12620	-25.12	20230904	5170	82.79	20230718	0.41	N	156100	500	99 억	509784	N	N	20	N	N
118	20240711	120851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9520	-50	5	-0.52	207334300	21879	28.68	9570	9600	9380	12440	6700	9570	9476.41	2.56	-4674	9850	9710	9560	9420	9270	9780	9490	100	2870	500	6690	10	1	19936743	1898	-86.55	5.37	12	0.11	-110.00	1773.00	12620	20230904	-24.56	5170	20230718	84.14	10640	-10.53	20240103	7110	33.90	20240305	12620	-24.56	20230904	5170	84.14	20230718	0.41	N	156100	500	99 억	509784	N	N	20	N	N
119	20240711	110848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	-60	5	-0.63	196810110	20770	27.23	9570	9600	9380	12440	6700	9570	9475.69	2.56	-5135	9850	9710	9560	9420	9270	9780	9490	100	2870	500	6690	10	1	19936743	1896	-86.45	5.36	12	0.10	-110.00	1773.00	12620	20230904	-24.64	5170	20230718	83.95	10640	-10.62	20240103	7110	33.76	20240305	12620	-24.64	20230904	5170	83.95	20230718	0.41	N	156100	500	99 억	509784	N	N	20	N	N
120	20240711	100850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	-140	5	-1.46	66623470	7021	9.20	9570	9600	9430	12440	6700	9570	9489.17	2.56	-1945	9850	9710	9560	9420	9270	9780	9490	100	2870	500	6690	10	1	19936743	1880	-85.73	5.32	12	0.04	-110.00	1773.00	12620	20230904	-25.28	5170	20230718	82.40	10640	-11.37	20240103	7110	32.63	20240305	12620	-25.28	20230904	5170	82.40	20230718	0.41	N	156100	500	99 억	509784	N	N	20	N	N
121	20240711	090848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	-80	5	-0.84	15072790	1585	2.08	9570	9600	9480	12440	6700	9570	9509.65	2.56	-138	9850	9710	9560	9420	9270	9780	9490	100	2870	500	6690	10	1	19936743	1892	-86.27	5.35	12	0.01	-110.00	1773.00	12620	20230904	-24.80	5170	20230718	83.56	10640	-10.81	20240103	7110	33.47	20240305	12620	-24.80	20230904	5170	83.56	20230718	0.41	N	156100	500	99 억	509784	N	N	20	N	N
122	20240710	160846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	110	2	1.16	727981840	76175	133.17	9550	9700	9410	12290	6630	9460	9556.70	2.56	-2178	9740	9600	9450	9310	9160	9525	9235	100	2830	500	6620	10	1	19936743	1908	-87.00	5.40	12	0.38	-110.00	1773.00	12620	20230904	-24.17	5170	20230718	85.11	10640	-10.06	20240103	7110	34.60	20240305	12620	-24.17	20230904	5170	85.11	20230718	0.30	N	156100	500	99 억	509713	N	N	20	N	N
123	20240710	150848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	110	2	1.16	719578720	75297	131.64	9550	9700	9410	12290	6630	9460	9556.54	2.56	-1718	9740	9600	9450	9310	9160	9525	9235	100	2830	500	6620	10	1	19936743	1908	-87.00	5.40	12	0.38	-110.00	1773.00	12620	20230904	-24.17	5170	20230718	85.11	10640	-10.06	20240103	7110	34.60	20240305	12620	-24.17	20230904	5170	85.11	20230718	0.30	N	156100	500	99 억	509713	N	N	14	N	N
124	20240710	140847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	110	2	1.16	679791480	71131	124.35	9550	9700	9410	12290	6630	9460	9556.89	2.56	-696	9740	9600	9450	9310	9160	9525	9235	100	2830	500	6620	10	1	19936743	1908	-87.00	5.40	12	0.36	-110.00	1773.00	12620	20230904	-24.17	5170	20230718	85.11	10640	-10.06	20240103	7110	34.60	20240305	12620	-24.17	20230904	5170	85.11	20230718	0.30	N	156100	500	99 억	509713	N	N	14	N	N
125	20240710	130847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	110	2	1.16	623644810	65263	114.10	9550	9700	9410	12290	6630	9460	9555.87	2.56	-21	9740	9600	9450	9310	9160	9525	9235	100	2830	500	6620	10	1	19936743	1908	-87.00	5.40	12	0.33	-110.00	1773.00	12620	20230904	-24.17	5170	20230718	85.11	10640	-10.06	20240103	7110	34.60	20240305	12620	-24.17	20230904	5170	85.11	20230718	0.30	N	156100	500	99 억	509713	N	N	14	N	N
126	20240710	120846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	110	2	1.16	605301370	63354	110.76	9550	9700	9410	12290	6630	9460	9554.27	2.56	-197	9740	9600	9450	9310	9160	9525	9235	100	2830	500	6620	10	1	19936743	1908	-87.00	5.40	12	0.32	-110.00	1773.00	12620	20230904	-24.17	5170	20230718	85.11	10640	-10.06	20240103	7110	34.60	20240305	12620	-24.17	20230904	5170	85.11	20230718	0.30	N	156100	500	99 억	509713	N	N	14	N	N
127	20240710	110847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	100	2	1.06	577147940	60404	105.60	9550	9700	9410	12290	6630	9460	9554.80	2.56	-718	9740	9600	9450	9310	9160	9525	9235	100	2830	500	6620	10	1	19936743	1906	-86.91	5.39	12	0.30	-110.00	1773.00	12620	20230904	-24.25	5170	20230718	84.91	10640	-10.15	20240103	7110	34.46	20240305	12620	-24.25	20230904	5170	84.91	20230718	0.30	N	156100	500	99 억	509713	N	N	14	N	N
128	20240710	100842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9590	130	2	1.37	547194950	57269	100.12	9550	9700	9410	12290	6630	9460	9554.82	2.56	-216	9740	9600	9450	9310	9160	9525	9235	100	2830	500	6620	10	1	19936743	1912	-87.18	5.41	12	0.29	-110.00	1773.00	12620	20230904	-24.01	5170	20230718	85.49	10640	-9.87	20240103	7110	34.88	20240305	12620	-24.01	20230904	5170	85.49	20230718	0.30	N	156100	500	99 억	509713	N	N	14	N	N
129	20240710	090848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	-30	5	-0.32	139551670	14676	25.66	9550	9570	9410	12290	6630	9460	9508.84	2.56	-6309	9740	9600	9450	9310	9160	9525	9235	100	2830	500	6620	10	1	19936743	1880	-85.73	5.32	12	0.07	-110.00	1773.00	12620	20230904	-25.28	5170	20230718	82.40	10640	-11.37	20240103	7110	32.63	20240305	12620	-25.28	20230904	5170	82.40	20230718	0.30	N	156100	500	99 억	509713	N	N	14	N	N
130	20240709	160842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9460	-10	5	-0.11	538880330	57164	51.11	9590	9590	9300	12310	6630	9470	9426.92	2.60	-8039	9856	9662	9406	9212	8956	9760	9310	100	2840	500	6620	10	1	19936743	1886	-86.00	5.34	12	0.29	-110.00	1773.00	12620	20230904	-25.04	5170	20230718	82.98	10640	-11.09	20240103	7110	33.05	20240305	12620	-25.04	20230904	5170	82.98	20230718	0.30	N	156100	500	99 억	517426	N	N	14	N	N
131	20240709	150846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9470	0	3	0.00	495757520	52600	47.03	9590	9590	9300	12310	6630	9470	9425.05	2.60	-5149	9856	9662	9406	9212	8956	9760	9310	100	2840	500	6620	10	1	19936743	1888	-86.09	5.34	12	0.26	-110.00	1773.00	12620	20230904	-24.96	5170	20230718	83.17	10640	-11.00	20240103	7110	33.19	20240305	12620	-24.96	20230904	5170	83.17	20230718	0.30	N	156100	500	99 억	517426	N	N	16	N	N
132	20240709	140846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	-40	5	-0.42	267736130	28343	25.34	9590	9590	9350	12310	6630	9470	9446.29	2.60	-4198	9856	9662	9406	9212	8956	9760	9310	100	2840	500	6620	10	1	19936743	1880	-85.73	5.32	12	0.14	-110.00	1773.00	12620	20230904	-25.28	5170	20230718	82.40	10640	-11.37	20240103	7110	32.63	20240305	12620	-25.28	20230904	5170	82.40	20230718	0.30	N	156100	500	99 억	517426	N	N	16	N	N
133	20240709	130849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	-70	5	-0.74	205683990	21749	19.45	9590	9590	9370	12310	6630	9470	9457.17	2.60	-2385	9856	9662	9406	9212	8956	9760	9310	100	2840	500	6620	10	1	19936743	1874	-85.45	5.30	12	0.11	-110.00	1773.00	12620	20230904	-25.52	5170	20230718	81.82	10640	-11.65	20240103	7110	32.21	20240305	12620	-25.52	20230904	5170	81.82	20230718	0.30	N	156100	500	99 억	517426	N	N	16	N	N
134	20240709	120850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	-90	5	-0.95	177917300	18792	16.80	9590	9590	9370	12310	6630	9470	9467.71	2.60	-984	9856	9662	9406	9212	8956	9760	9310	100	2840	500	6620	10	1	19936743	1870	-85.27	5.29	12	0.09	-110.00	1773.00	12620	20230904	-25.67	5170	20230718	81.43	10640	-11.84	20240103	7110	31.93	20240305	12620	-25.67	20230904	5170	81.43	20230718	0.30	N	156100	500	99 억	517426	N	N	16	N	N
135	20240709	110850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	-30	5	-0.32	133693470	14089	12.60	9590	9590	9400	12310	6630	9470	9489.21	2.60	-816	9856	9662	9406	9212	8956	9760	9310	100	2840	500	6620	10	1	19936743	1882	-85.82	5.32	12	0.07	-110.00	1773.00	12620	20230904	-25.20	5170	20230718	82.59	10640	-11.28	20240103	7110	32.77	20240305	12620	-25.20	20230904	5170	82.59	20230718	0.30	N	156100	500	99 억	517426	N	N	16	N	N
136	20240709	100847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	20	2	0.21	101338580	10671	9.54	9590	9590	9400	12310	6630	9470	9496.63	2.60	-1055	9856	9662	9406	9212	8956	9760	9310	100	2840	500	6620	10	1	19936743	1892	-86.27	5.35	12	0.05	-110.00	1773.00	12620	20230904	-24.80	5170	20230718	83.56	10640	-10.81	20240103	7110	33.47	20240305	12620	-24.80	20230904	5170	83.56	20230718	0.30	N	156100	500	99 억	517426	N	N	16	N	N
137	20240709	090845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	-70	5	-0.74	39474830	4151	3.71	9590	9590	9400	12310	6630	9470	9509.72	2.60	132	9856	9662	9406	9212	8956	9760	9310	100	2840	500	6620	10	1	19936743	1874	-85.45	5.30	12	0.02	-110.00	1773.00	12620	20230904	-25.52	5170	20230718	81.82	10640	-11.65	20240103	7110	32.21	20240305	12620	-25.52	20230904	5170	81.82	20230718	0.30	N	156100	500	99 억	517426	N	N	16	N	N
138	20240708	160839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9470	320	2	3.50	1053955670	111539	313.18	9150	9600	9150	11890	6410	9150	9449.21	2.46	27244	9436	9292	9146	9002	8856	9365	9075	100	2740	500	6400	10	1	19936743	1888	-86.09	5.34	12	0.56	-110.00	1773.00	12620	20230904	-24.96	5170	20230718	83.17	10640	-11.00	20240103	7110	33.19	20240305	12620	-24.96	20230904	5170	83.17	20230718	0.30	N	156100	500	99 억	490117	N	N	16	N	N
139	20240708	150841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	290	2	3.17	1032115930	109230	306.70	9150	9600	9150	11890	6410	9150	9449.02	2.46	27151	9436	9292	9146	9002	8856	9365	9075	100	2740	500	6400	10	1	19936743	1882	-85.82	5.32	12	0.55	-110.00	1773.00	12620	20230904	-25.20	5170	20230718	82.59	10640	-11.28	20240103	7110	32.77	20240305	12620	-25.20	20230904	5170	82.59	20230718	0.30	N	156100	500	99 억	490117	N	N	11	N	N
140	20240708	140843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	350	2	3.83	875989810	92678	260.22	9150	9600	9150	11890	6410	9150	9451.97	2.46	20859	9436	9292	9146	9002	8856	9365	9075	100	2740	500	6400	10	1	19936743	1894	-86.36	5.36	12	0.46	-110.00	1773.00	12620	20230904	-24.72	5170	20230718	83.75	10640	-10.71	20240103	7110	33.61	20240305	12620	-24.72	20230904	5170	83.75	20230718	0.30	N	156100	500	99 억	490117	N	N	11	N	N
141	20240708	130839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	340	2	3.72	806983000	85410	239.81	9150	9600	9150	11890	6410	9150	9448.34	2.46	18245	9436	9292	9146	9002	8856	9365	9075	100	2740	500	6400	10	1	19936743	1892	-86.27	5.35	12	0.43	-110.00	1773.00	12620	20230904	-24.80	5170	20230718	83.56	10640	-10.81	20240103	7110	33.47	20240305	12620	-24.80	20230904	5170	83.56	20230718	0.30	N	156100	500	99 억	490117	N	N	11	N	N
142	20240708	120841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	330	2	3.61	793654830	84004	235.87	9150	9600	9150	11890	6410	9150	9447.82	2.46	17584	9436	9292	9146	9002	8856	9365	9075	100	2740	500	6400	10	1	19936743	1890	-86.18	5.35	12	0.42	-110.00	1773.00	12620	20230904	-24.88	5170	20230718	83.37	10640	-10.90	20240103	7110	33.33	20240305	12620	-24.88	20230904	5170	83.37	20230718	0.30	N	156100	500	99 억	490117	N	N	11	N	N
143	20240708	110839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9550	400	2	4.37	766866840	81190	227.97	9150	9600	9150	11890	6410	9150	9445.34	2.46	17762	9436	9292	9146	9002	8856	9365	9075	100	2740	500	6400	10	1	19936743	1904	-86.82	5.39	12	0.41	-110.00	1773.00	12620	20230904	-24.33	5170	20230718	84.72	10640	-10.24	20240103	7110	34.32	20240305	12620	-24.33	20230904	5170	84.72	20230718	0.30	N	156100	500	99 억	490117	N	N	11	N	N
144	20240708	100839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	330	2	3.61	452345270	48189	135.31	9150	9500	9150	11890	6410	9150	9386.90	2.46	18769	9436	9292	9146	9002	8856	9365	9075	100	2740	500	6400	10	1	19936743	1890	-86.18	5.35	12	0.24	-110.00	1773.00	12620	20230904	-24.88	5170	20230718	83.37	10640	-10.90	20240103	7110	33.33	20240305	12620	-24.88	20230904	5170	83.37	20230718	0.30	N	156100	500	99 억	490117	N	N	11	N	N
145	20240708	090839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	40	2	0.44	7786060	850	2.39	9150	9190	9150	11890	6410	9150	9160.07	2.46	273	9436	9292	9146	9002	8856	9365	9075	100	2740	500	6400	10	1	19936743	1832	-83.55	5.18	12	0.00	-110.00	1773.00	12620	20230904	-27.18	5170	20230718	77.76	10640	-13.63	20240103	7110	29.25	20240305	12620	-27.18	20230904	5170	77.76	20230718	0.30	N	156100	500	99 억	490117	N	N	11	N	N
146	20240705	160835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	30	2	0.33	325620500	35613	128.13	9050	9290	9000	11850	6390	9120	9143.30	2.39	12702	9386	9252	9126	8992	8866	9190	8930	100	2730	500	6380	10	1	19936743	1824	-83.18	5.16	12	0.18	-110.00	1773.00	12620	20230904	-27.50	5170	20230718	76.98	10640	-14.00	20240103	7110	28.69	20240305	12620	-27.50	20230904	5170	76.98	20230718	0.31	N	156100	500	99 억	477363	N	N	11	N	N
147	20240705	150838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	40	2	0.44	320709230	35076	126.20	9050	9290	9000	11850	6390	9120	9143.27	2.39	12740	9386	9252	9126	8992	8866	9190	8930	100	2730	500	6380	10	1	19936743	1826	-83.27	5.17	12	0.18	-110.00	1773.00	12620	20230904	-27.42	5170	20230718	77.18	10640	-13.91	20240103	7110	28.83	20240305	12620	-27.42	20230904	5170	77.18	20230718	0.31	N	156100	500	99 억	477363	N	N	2	N	N
148	20240705	140839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	80	2	0.88	282543730	30899	111.17	9050	9290	9000	11850	6390	9120	9144.11	2.39	10925	9386	9252	9126	8992	8866	9190	8930	100	2730	500	6380	10	1	19936743	1834	-83.64	5.19	12	0.15	-110.00	1773.00	12620	20230904	-27.10	5170	20230718	77.95	10640	-13.53	20240103	7110	29.40	20240305	12620	-27.10	20230904	5170	77.95	20230718	0.31	N	156100	500	99 억	477363	N	N	2	N	N
149	20240705	130837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-20	5	-0.22	148609430	16336	58.78	9050	9170	9000	11850	6390	9120	9097.05	2.39	1917	9386	9252	9126	8992	8866	9190	8930	100	2730	500	6380	10	1	19936743	1814	-82.73	5.13	12	0.08	-110.00	1773.00	12620	20230904	-27.89	5170	20230718	76.02	10640	-14.47	20240103	7110	27.99	20240305	12620	-27.89	20230904	5170	76.02	20230718	0.31	N	156100	500	99 억	477363	N	N	2	N	N
150	20240705	120838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-50	5	-0.55	126818720	13936	50.14	9050	9170	9000	11850	6390	9120	9100.08	2.39	1830	9386	9252	9126	8992	8866	9190	8930	100	2730	500	6380	10	1	19936743	1808	-82.45	5.12	12	0.07	-110.00	1773.00	12620	20230904	-28.13	5170	20230718	75.44	10640	-14.76	20240103	7110	27.57	20240305	12620	-28.13	20230904	5170	75.44	20230718	0.31	N	156100	500	99 억	477363	N	N	2	N	N
151	20240705	110835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	40	2	0.44	101930800	11204	40.31	9050	9170	9000	11850	6390	9120	9097.72	2.39	2275	9386	9252	9126	8992	8866	9190	8930	100	2730	500	6380	10	1	19936743	1826	-83.27	5.17	12	0.06	-110.00	1773.00	12620	20230904	-27.42	5170	20230718	77.18	10640	-13.91	20240103	7110	28.83	20240305	12620	-27.42	20230904	5170	77.18	20230718	0.31	N	156100	500	99 억	477363	N	N	2	N	N
152	20240705	100836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	20	2	0.22	73100340	8046	28.95	9050	9150	9000	11850	6390	9120	9085.30	2.39	2299	9386	9252	9126	8992	8866	9190	8930	100	2730	500	6380	10	1	19936743	1822	-83.09	5.16	12	0.04	-110.00	1773.00	12620	20230904	-27.58	5170	20230718	76.79	10640	-14.10	20240103	7110	28.55	20240305	12620	-27.58	20230904	5170	76.79	20230718	0.31	N	156100	500	99 억	477363	N	N	2	N	N
153	20240705	090837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-30	5	-0.33	5010800	554	1.99	9050	9140	9020	11850	6390	9120	9044.77	2.39	-256	9386	9252	9126	8992	8866	9190	8930	100	2730	500	6380	10	1	19936743	1812	-82.64	5.13	12	0.00	-110.00	1773.00	12620	20230904	-27.97	5170	20230718	75.82	10640	-14.57	20240103	7110	27.85	20240305	12620	-27.97	20230904	5170	75.82	20230718	0.31	N	156100	500	99 억	477363	N	N	2	N	N
154	20240704	160832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	20	2	0.22	254308100	27791	85.48	9190	9260	9000	11830	6370	9100	9150.74	2.41	-4690	9400	9250	9100	8950	8800	9325	9025	100	2730	500	6370	10	1	19936743	1818	-82.91	5.14	12	0.14	-110.00	1773.00	12620	20230904	-27.73	5170	20230718	76.40	10640	-14.29	20240103	7110	28.27	20240305	12620	-27.73	20230904	5170	76.40	20230718	0.31	N	156100	500	99 억	481394	N	N	2	N	N
155	20240704	150835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-10	5	-0.11	231155630	25244	77.65	9190	9260	9000	11830	6370	9100	9156.85	2.41	-4368	9400	9250	9100	8950	8800	9325	9025	100	2730	500	6370	10	1	19936743	1812	-82.64	5.13	12	0.13	-110.00	1773.00	12620	20230904	-27.97	5170	20230718	75.82	10640	-14.57	20240103	7110	27.85	20240305	12620	-27.97	20230904	5170	75.82	20230718	0.31	N	156100	500	99 억	481394	N	N	5	N	N
156	20240704	140835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-20	5	-0.22	189929630	20704	63.68	9190	9260	9000	11830	6370	9100	9173.57	2.41	-2928	9400	9250	9100	8950	8800	9325	9025	100	2730	500	6370	10	1	19936743	1810	-82.55	5.12	12	0.10	-110.00	1773.00	12620	20230904	-28.05	5170	20230718	75.63	10640	-14.66	20240103	7110	27.71	20240305	12620	-28.05	20230904	5170	75.63	20230718	0.31	N	156100	500	99 억	481394	N	N	5	N	N
157	20240704	130835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	50	2	0.55	174559830	19014	58.48	9190	9260	9000	11830	6370	9100	9180.59	2.41	-2395	9400	9250	9100	8950	8800	9325	9025	100	2730	500	6370	10	1	19936743	1824	-83.18	5.16	12	0.10	-110.00	1773.00	12620	20230904	-27.50	5170	20230718	76.98	10640	-14.00	20240103	7110	28.69	20240305	12620	-27.50	20230904	5170	76.98	20230718	0.31	N	156100	500	99 억	481394	N	N	5	N	N
158	20240704	120835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	20	2	0.22	153262140	16681	51.31	9190	9260	9000	11830	6370	9100	9187.83	2.41	-1175	9400	9250	9100	8950	8800	9325	9025	100	2730	500	6370	10	1	19936743	1818	-82.91	5.14	12	0.08	-110.00	1773.00	12620	20230904	-27.73	5170	20230718	76.40	10640	-14.29	20240103	7110	28.27	20240305	12620	-27.73	20230904	5170	76.40	20230718	0.31	N	156100	500	99 억	481394	N	N	5	N	N
159	20240704	110833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	160	2	1.76	149993980	16323	50.21	9190	9260	9000	11830	6370	9100	9189.12	2.41	-1143	9400	9250	9100	8950	8800	9325	9025	100	2730	500	6370	10	1	19936743	1846	-84.18	5.22	12	0.08	-110.00	1773.00	12620	20230904	-26.62	5170	20230718	79.11	10640	-12.97	20240103	7110	30.24	20240305	12620	-26.62	20230904	5170	79.11	20230718	0.31	N	156100	500	99 억	481394	N	N	5	N	N
160	20240704	100833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	0	3	0.00	22874650	2519	7.75	9190	9190	9000	11830	6370	9100	9080.85	2.41	975	9400	9250	9100	8950	8800	9325	9025	100	2730	500	6370	10	1	19936743	1814	-82.73	5.13	12	0.01	-110.00	1773.00	12620	20230904	-27.89	5170	20230718	76.02	10640	-14.47	20240103	7110	27.99	20240305	12620	-27.89	20230904	5170	76.02	20230718	0.31	N	156100	500	99 억	481394	N	N	5	N	N
161	20240704	090835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-10	5	-0.11	1730710	191	0.59	9190	9190	9000	11830	6370	9100	9061.31	2.41	-168	9400	9250	9100	8950	8800	9325	9025	100	2730	500	6370	10	1	19936743	1812	-82.64	5.13	12	0.00	-110.00	1773.00	12620	20230904	-27.97	5170	20230718	75.82	10640	-14.57	20240103	7110	27.85	20240305	12620	-27.97	20230904	5170	75.82	20230718	0.31	N	156100	500	99 억	481394	N	N	5	N	N
162	20240703	160830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	50	2	0.55	295745680	32492	69.26	9050	9250	8950	11760	6340	9050	9102.11	2.43	-2899	9243	9146	8973	8876	8703	9195	8925	100	2710	500	6330	10	1	19936743	1814	-82.73	5.13	12	0.16	-110.00	1773.00	12620	20230904	-27.89	5170	20230718	76.02	10640	-14.47	20240103	7110	27.99	20240305	12620	-27.89	20230904	5170	76.02	20230718	0.32	N	156100	500	99 억	484292	N	N	5	N	N
163	20240703	150832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	0	3	0.00	289326020	31783	67.75	9050	9250	8950	11760	6340	9050	9103.17	2.43	-3420	9243	9146	8973	8876	8703	9195	8925	100	2710	500	6330	10	1	19936743	1804	-82.27	5.10	12	0.16	-110.00	1773.00	12620	20230904	-28.29	5170	20230718	75.05	10640	-14.94	20240103	7110	27.29	20240305	12620	-28.29	20230904	5170	75.05	20230718	0.32	N	156100	500	99 억	484292	N	N	8	N	N
164	20240703	140833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	60	2	0.66	253664880	27853	59.38	9050	9250	8950	11760	6340	9050	9107.27	2.43	-3490	9243	9146	8973	8876	8703	9195	8925	100	2710	500	6330	10	1	19936743	1816	-82.82	5.14	12	0.14	-110.00	1773.00	12620	20230904	-27.81	5170	20230718	76.21	10640	-14.38	20240103	7110	28.13	20240305	12620	-27.81	20230904	5170	76.21	20230718	0.32	N	156100	500	99 억	484292	N	N	8	N	N
165	20240703	130832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	90	2	0.99	247995070	27229	58.05	9050	9250	8950	11760	6340	9050	9107.76	2.43	-3366	9243	9146	8973	8876	8703	9195	8925	100	2710	500	6330	10	1	19936743	1822	-83.09	5.16	12	0.14	-110.00	1773.00	12620	20230904	-27.58	5170	20230718	76.79	10640	-14.10	20240103	7110	28.55	20240305	12620	-27.58	20230904	5170	76.79	20230718	0.32	N	156100	500	99 억	484292	N	N	8	N	N
166	20240703	120831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	150	2	1.66	224142890	24616	52.47	9050	9250	8950	11760	6340	9050	9105.58	2.43	-5414	9243	9146	8973	8876	8703	9195	8925	100	2710	500	6330	10	1	19936743	1834	-83.64	5.19	12	0.12	-110.00	1773.00	12620	20230904	-27.10	5170	20230718	77.95	10640	-13.53	20240103	7110	29.40	20240305	12620	-27.10	20230904	5170	77.95	20230718	0.32	N	156100	500	99 억	484292	N	N	8	N	N
167	20240703	110833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-40	5	-0.44	113084610	12491	26.63	9050	9140	8950	11760	6340	9050	9053.29	2.43	-4352	9243	9146	8973	8876	8703	9195	8925	100	2710	500	6330	10	1	19936743	1796	-81.91	5.08	12	0.06	-110.00	1773.00	12620	20230904	-28.61	5170	20230718	74.27	10640	-15.32	20240103	7110	26.72	20240305	12620	-28.61	20230904	5170	74.27	20230718	0.32	N	156100	500	99 억	484292	N	N	8	N	N
168	20240703	100834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	-30	5	-0.33	107442630	11863	25.29	9050	9140	8950	11760	6340	9050	9056.95	2.43	-4441	9243	9146	8973	8876	8703	9195	8925	100	2710	500	6330	10	1	19936743	1798	-82.00	5.09	12	0.06	-110.00	1773.00	12620	20230904	-28.53	5170	20230718	74.47	10640	-15.23	20240103	7110	26.86	20240305	12620	-28.53	20230904	5170	74.47	20230718	0.32	N	156100	500	99 억	484292	N	N	8	N	N
169	20240703	090831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-100	5	-1.10	2829430	315	0.67	9050	9050	8950	11760	6340	9050	8982.32	2.43	-145	9243	9146	8973	8876	8703	9195	8925	100	2710	500	6330	10	1	19936743	1784	-81.36	5.05	12	0.00	-110.00	1773.00	12620	20230904	-29.08	5170	20230718	73.11	10640	-15.88	20240103	7110	25.88	20240305	12620	-29.08	20230904	5170	73.11	20230718	0.32	N	156100	500	99 억	484292	N	N	8	N	N
170	20240702	160829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	40	2	0.44	418060750	46859	76.76	8970	9070	8800	11710	6310	9010	8921.67	2.48	-9377	9410	9210	9050	8850	8690	9130	8770	100	2700	500	6300	10	1	19936743	1804	-82.27	5.10	12	0.24	-110.00	1773.00	12620	20230904	-28.29	5170	20230718	75.05	10640	-14.94	20240103	7110	27.29	20240305	12620	-28.29	20230904	5170	75.05	20230718	0.33	N	156100	500	99 억	493716	N	N	8	N	N
171	20240702	150830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	20	2	0.22	408862910	45839	75.09	8970	9070	8800	11710	6310	9010	8919.54	2.48	-9231	9410	9210	9050	8850	8690	9130	8770	100	2700	500	6300	10	1	19936743	1800	-82.09	5.09	12	0.23	-110.00	1773.00	12620	20230904	-28.45	5170	20230718	74.66	10640	-15.13	20240103	7110	27.00	20240305	12620	-28.45	20230904	5170	74.66	20230718	0.33	N	156100	500	99 억	493716	N	N	7	N	N
172	20240702	140831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	0	3	0.00	345687620	38812	63.58	8970	9030	8800	11710	6310	9010	8906.72	2.48	-11148	9410	9210	9050	8850	8690	9130	8770	100	2700	500	6300	10	1	19936743	1796	-81.91	5.08	12	0.19	-110.00	1773.00	12620	20230904	-28.61	5170	20230718	74.27	10640	-15.32	20240103	7110	26.72	20240305	12620	-28.61	20230904	5170	74.27	20230718	0.33	N	156100	500	99 억	493716	N	N	7	N	N
173	20240702	130830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-130	5	-1.44	188433010	21235	34.78	8970	8970	8800	11710	6310	9010	8873.70	2.48	-2403	9410	9210	9050	8850	8690	9130	8770	100	2700	500	6300	10	1	19936743	1770	-80.73	5.01	12	0.11	-110.00	1773.00	12620	20230904	-29.64	5170	20230718	71.76	10640	-16.54	20240103	7110	24.89	20240305	12620	-29.64	20230904	5170	71.76	20230718	0.33	N	156100	500	99 억	493716	N	N	7	N	N
174	20240702	120831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	-190	5	-2.11	179097950	20177	33.05	8970	8970	8800	11710	6310	9010	8876.34	2.48	-2136	9410	9210	9050	8850	8690	9130	8770	100	2700	500	6300	10	1	19936743	1758	-80.18	4.97	12	0.10	-110.00	1773.00	12620	20230904	-30.11	5170	20230718	70.60	10640	-17.11	20240103	7110	24.05	20240305	12620	-30.11	20230904	5170	70.60	20230718	0.33	N	156100	500	99 억	493716	N	N	7	N	N
175	20240702	110829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-130	5	-1.44	134960030	15179	24.86	8970	8970	8840	11710	6310	9010	8891.23	2.48	-2842	9410	9210	9050	8850	8690	9130	8770	100	2700	500	6300	10	1	19936743	1770	-80.73	5.01	12	0.08	-110.00	1773.00	12620	20230904	-29.64	5170	20230718	71.76	10640	-16.54	20240103	7110	24.89	20240305	12620	-29.64	20230904	5170	71.76	20230718	0.33	N	156100	500	99 억	493716	N	N	7	N	N
176	20240702	100829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-140	5	-1.55	94878940	10655	17.45	8970	8970	8840	11710	6310	9010	8904.64	2.48	-3787	9410	9210	9050	8850	8690	9130	8770	100	2700	500	6300	10	1	19936743	1768	-80.64	5.00	12	0.05	-110.00	1773.00	12620	20230904	-29.71	5170	20230718	71.57	10640	-16.64	20240103	7110	24.75	20240305	12620	-29.71	20230904	5170	71.57	20230718	0.33	N	156100	500	99 억	493716	N	N	7	N	N
177	20240702	090831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-80	5	-0.89	10364690	1158	1.90	8970	8970	8930	11710	6310	9010	8950.51	2.48	-493	9410	9210	9050	8850	8690	9130	8770	100	2700	500	6300	10	1	19936743	1780	-81.18	5.04	12	0.01	-110.00	1773.00	12620	20230904	-29.24	5170	20230718	72.73	10640	-16.07	20240103	7110	25.60	20240305	12620	-29.24	20230904	5170	72.73	20230718	0.33	N	156100	500	99 억	493716	N	N	7	N	N
178	20240701	160827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-240	5	-2.59	548259590	60947	115.96	9250	9250	8890	12020	6480	9250	8995.68	2.47	2203	9463	9356	9203	9096	8943	9280	9020	100	2770	500	6470	10	1	19936743	1796	-81.91	5.08	12	0.31	-110.00	1773.00	12620	20230904	-28.61	5170	20230718	74.27	10640	-15.32	20240103	7110	26.72	20240305	12620	-28.61	20230904	5170	74.27	20230718	0.32	N	156100	500	99 억	491506	N	N	7	N	N
179	20240701	150829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-240	5	-2.59	509366820	56656	107.79	9250	9250	8890	12020	6480	9250	8990.52	2.47	4385	9463	9356	9203	9096	8943	9280	9020	100	2770	500	6470	10	1	19936743	1796	-81.91	5.08	12	0.28	-110.00	1773.00	12620	20230904	-28.61	5170	20230718	74.27	10640	-15.32	20240103	7110	26.72	20240305	12620	-28.61	20230904	5170	74.27	20230718	0.32	N	156100	500	99 억	491506	N	N	8	N	N
180	20240701	140828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-170	5	-1.84	174958180	19283	36.69	9250	9250	9010	12020	6480	9250	9073.18	2.47	-2353	9463	9356	9203	9096	8943	9280	9020	100	2770	500	6470	10	1	19936743	1810	-82.55	5.12	12	0.10	-110.00	1773.00	12620	20230904	-28.05	5170	20230718	75.63	10640	-14.66	20240103	7110	27.71	20240305	12620	-28.05	20230904	5170	75.63	20230718	0.32	N	156100	500	99 억	491506	N	N	8	N	N
181	20240701	130828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	-80	5	-0.86	149693750	16493	31.38	9250	9250	9010	12020	6480	9250	9076.20	2.47	-2473	9463	9356	9203	9096	8943	9280	9020	100	2770	500	6470	10	1	19936743	1828	-83.36	5.17	12	0.08	-110.00	1773.00	12620	20230904	-27.34	5170	20230718	77.37	10640	-13.82	20240103	7110	28.97	20240305	12620	-27.34	20230904	5170	77.37	20230718	0.32	N	156100	500	99 억	491506	N	N	8	N	N
182	20240701	120829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-140	5	-1.51	131353350	14486	27.56	9250	9250	9010	12020	6480	9250	9067.61	2.47	-1882	9463	9356	9203	9096	8943	9280	9020	100	2770	500	6470	10	1	19936743	1816	-82.82	5.14	12	0.07	-110.00	1773.00	12620	20230904	-27.81	5170	20230718	76.21	10640	-14.38	20240103	7110	28.13	20240305	12620	-27.81	20230904	5170	76.21	20230718	0.32	N	156100	500	99 억	491506	N	N	8	N	N
183	20240701	110826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-210	5	-2.27	104235490	11491	21.86	9250	9250	9010	12020	6480	9250	9071.05	2.47	-2903	9463	9356	9203	9096	8943	9280	9020	100	2770	500	6470	10	1	19936743	1802	-82.18	5.10	12	0.06	-110.00	1773.00	12620	20230904	-28.37	5170	20230718	74.85	10640	-15.04	20240103	7110	27.14	20240305	12620	-28.37	20230904	5170	74.85	20230718	0.32	N	156100	500	99 억	491506	N	N	8	N	N
184	20240701	100825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-150	5	-1.62	48162980	5291	10.07	9250	9250	9070	12020	6480	9250	9102.81	2.47	-2027	9463	9356	9203	9096	8943	9280	9020	100	2770	500	6470	10	1	19936743	1814	-82.73	5.13	12	0.03	-110.00	1773.00	12620	20230904	-27.89	5170	20230718	76.02	10640	-14.47	20240103	7110	27.99	20240305	12620	-27.89	20230904	5170	76.02	20230718	0.32	N	156100	500	99 억	491506	N	N	8	N	N
185	20240701	090824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	-60	5	-0.65	616800	67	0.13	9250	9250	9190	12020	6480	9250	9205.97	2.47	-67	9463	9356	9203	9096	8943	9280	9020	100	2770	500	6470	10	1	19936743	1832	-83.55	5.18	12	0.00	-110.00	1773.00	12620	20230904	-27.18	5170	20230718	77.76	10640	-13.63	20240103	7110	29.25	20240305	12620	-27.18	20230904	5170	77.76	20230718	0.32	N	156100	500	99 억	491506	N	N	8	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History