KissMeData/363250/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	investmentCareful	shortOverheated
2	20240731	161231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10480	180	2	1.75	940154270	89222	247.30	10300	10740	10220	13390	7210	10300	10537.37	2.09	-14715	10633	10466	10283	10116	9933	10375	10025	35	3090	500	7000	10	1	7006491	734	-9.20	2.67	12	1.27	-1139.00	3931.00	32000	20230908	-67.25	5390	20240307	94.43	11580	-9.50	20240104	5390	94.43	20240307	32000	-67.25	20230908	5390	94.43	20240307	4.19	N	363250	500	35 억	146098	N	N	N	N
3	20240731	151249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10460	160	2	1.55	918615310	87166	241.60	10300	10740	10220	13390	7210	10300	10538.69	2.09	-14451	10633	10466	10283	10116	9933	10375	10025	35	3090	500	7000	10	1	7006491	733	-9.18	2.66	12	1.24	-1139.00	3931.00	32000	20230908	-67.31	5390	20240307	94.06	11580	-9.67	20240104	5390	94.06	20240307	32000	-67.31	20230908	5390	94.06	20240307	4.19	N	363250	500	35 억	146098	N	N	N	N
4	20240731	141250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	200	2	1.94	836372690	79352	219.94	10300	10740	10220	13390	7210	10300	10540.03	2.09	-11382	10633	10466	10283	10116	9933	10375	10025	35	3090	500	7000	10	1	7006491	736	-9.22	2.67	12	1.13	-1139.00	3931.00	32000	20230908	-67.19	5390	20240307	94.81	11580	-9.33	20240104	5390	94.81	20240307	32000	-67.19	20230908	5390	94.81	20240307	4.19	N	363250	500	35 억	146098	N	N	N	N
5	20240731	131244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10470	170	2	1.65	714850010	67862	188.09	10300	10740	10220	13390	7210	10300	10533.88	2.09	-7593	10633	10466	10283	10116	9933	10375	10025	35	3090	500	7000	10	1	7006491	734	-9.19	2.66	12	0.97	-1139.00	3931.00	32000	20230908	-67.28	5390	20240307	94.25	11580	-9.59	20240104	5390	94.25	20240307	32000	-67.28	20230908	5390	94.25	20240307	4.19	N	363250	500	35 억	146098	N	N	N	N
6	20240731	121243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10410	110	2	1.07	616603960	58540	162.26	10300	10740	10220	13390	7210	10300	10533.04	2.09	-9433	10633	10466	10283	10116	9933	10375	10025	35	3090	500	7000	10	1	7006491	729	-9.14	2.65	12	0.84	-1139.00	3931.00	32000	20230908	-67.47	5390	20240307	93.14	11580	-10.10	20240104	5390	93.14	20240307	32000	-67.47	20230908	5390	93.14	20240307	4.19	N	363250	500	35 억	146098	N	N	N	N
7	20240731	111246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10390	90	2	0.87	578901840	54939	152.27	10300	10740	10220	13390	7210	10300	10537.17	2.09	-7809	10633	10466	10283	10116	9933	10375	10025	35	3090	500	7000	10	1	7006491	728	-9.12	2.64	12	0.78	-1139.00	3931.00	32000	20230908	-67.53	5390	20240307	92.76	11580	-10.28	20240104	5390	92.76	20240307	32000	-67.53	20230908	5390	92.76	20240307	4.19	N	363250	500	35 억	146098	N	N	N	N
8	20240731	101243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10680	380	2	3.69	305348770	28808	79.85	10300	10740	10220	13390	7210	10300	10599.44	2.09	3308	10633	10466	10283	10116	9933	10375	10025	35	3090	500	7000	10	1	7006491	748	-9.38	2.72	12	0.41	-1139.00	3931.00	32000	20230908	-66.62	5390	20240307	98.14	11580	-7.77	20240104	5390	98.14	20240307	32000	-66.62	20230908	5390	98.14	20240307	4.19	N	363250	500	35 억	146098	N	N	N	N
9	20240731	091241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10300	0	3	0.00	23098630	2242	6.21	10300	10400	10220	13390	7210	10300	10302.69	2.09	-1271	10633	10466	10283	10116	9933	10375	10025	35	3090	500	7000	10	1	7006491	722	-9.04	2.62	12	0.03	-1139.00	3931.00	32000	20230908	-67.81	5390	20240307	91.09	11580	-11.05	20240104	5390	91.09	20240307	32000	-67.81	20230908	5390	91.09	20240307	4.19	N	363250	500	35 억	146098	N	N	N	N
10	20240730	161211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10300	-250	5	-2.37	364869640	35732	30.64	10450	10450	10100	13710	7390	10550	10211.29	2.15	-4589	11130	10840	10540	10250	9950	10690	10100	35	3160	500	7170	10	1	7006491	722	-9.04	2.62	12	0.51	-1139.00	3931.00	32000	20230908	-67.81	5390	20240307	91.09	11580	-11.05	20240104	5390	91.09	20240307	32000	-67.81	20230908	5390	91.09	20240307	4.13	N	363250	500	35 억	150652	N	N	N	N
11	20240730	151237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10280	-270	5	-2.56	316798100	31063	26.63	10450	10450	10100	13710	7390	10550	10198.57	2.15	-1956	11130	10840	10540	10250	9950	10690	10100	35	3160	500	7170	10	1	7006491	720	-9.03	2.62	12	0.44	-1139.00	3931.00	32000	20230908	-67.88	5390	20240307	90.72	11580	-11.23	20240104	5390	90.72	20240307	32000	-67.88	20230908	5390	90.72	20240307	4.13	N	363250	500	35 억	150652	N	N	N	N
12	20240730	141219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10300	-250	5	-2.37	307622200	30170	25.87	10450	10450	10100	13710	7390	10550	10196.29	2.15	-1689	11130	10840	10540	10250	9950	10690	10100	35	3160	500	7170	10	1	7006491	722	-9.04	2.62	12	0.43	-1139.00	3931.00	32000	20230908	-67.81	5390	20240307	91.09	11580	-11.05	20240104	5390	91.09	20240307	32000	-67.81	20230908	5390	91.09	20240307	4.13	N	363250	500	35 억	150652	N	N	N	N
13	20240730	131226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10240	-310	5	-2.94	276141510	27095	23.23	10450	10450	10100	13710	7390	10550	10191.60	2.15	-1272	11130	10840	10540	10250	9950	10690	10100	35	3160	500	7170	10	1	7006491	717	-8.99	2.60	12	0.39	-1139.00	3931.00	32000	20230908	-68.00	5390	20240307	89.98	11580	-11.57	20240104	5390	89.98	20240307	32000	-68.00	20230908	5390	89.98	20240307	4.13	N	363250	500	35 억	150652	N	N	N	N
14	20240730	121217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10190	-360	5	-3.41	251092220	24640	21.13	10450	10450	10100	13710	7390	10550	10190.43	2.15	-1438	11130	10840	10540	10250	9950	10690	10100	35	3160	500	7170	10	1	7006491	714	-8.95	2.59	12	0.35	-1139.00	3931.00	32000	20230908	-68.16	5390	20240307	89.05	11580	-12.00	20240104	5390	89.05	20240307	32000	-68.16	20230908	5390	89.05	20240307	4.13	N	363250	500	35 억	150652	N	N	N	N
15	20240730	111226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	-300	5	-2.84	205361890	20150	17.28	10450	10450	10100	13710	7390	10550	10191.66	2.15	-1222	11130	10840	10540	10250	9950	10690	10100	35	3160	500	7170	10	1	7006491	718	-9.00	2.61	12	0.29	-1139.00	3931.00	32000	20230908	-67.97	5390	20240307	90.17	11580	-11.49	20240104	5390	90.17	20240307	32000	-67.97	20230908	5390	90.17	20240307	4.13	N	363250	500	35 억	150652	N	N	N	N
16	20240730	101236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10210	-340	5	-3.22	158664700	15602	13.38	10450	10450	10100	13710	7390	10550	10169.51	2.15	-2508	11130	10840	10540	10250	9950	10690	10100	35	3160	500	7170	10	1	7006491	715	-8.96	2.60	12	0.22	-1139.00	3931.00	32000	20230908	-68.09	5390	20240307	89.42	11580	-11.83	20240104	5390	89.42	20240307	32000	-68.09	20230908	5390	89.42	20240307	4.13	N	363250	500	35 억	150652	N	N	N	N
17	20240730	091242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10110	-440	5	-4.17	109235140	10749	9.22	10450	10450	10100	13710	7390	10550	10162.35	2.15	-383	11130	10840	10540	10250	9950	10690	10100	35	3160	500	7170	10	1	7006491	708	-8.88	2.57	12	0.15	-1139.00	3931.00	32000	20230908	-68.41	5390	20240307	87.57	11580	-12.69	20240104	5390	87.57	20240307	32000	-68.41	20230908	5390	87.57	20240307	4.13	N	363250	500	35 억	150652	N	N	N	N
18	20240729	161210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	-160	5	-1.49	1218033350	116431	63.55	10710	10830	10240	13920	7500	10710	10461.41	2.49	-27990	11390	11050	10460	10120	9530	11220	10290	35	3210	500	7280	10	1	7006491	739	-9.26	2.68	12	1.66	-1139.00	3931.00	32000	20230908	-67.03	5390	20240307	95.73	11580	-8.89	20240104	5390	95.73	20240307	32000	-67.03	20230908	5390	95.73	20240307	4.05	N	363250	500	35 억	174522	N	N	N	N
19	20240729	151227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10290	-420	5	-3.92	1166777230	111540	60.88	10710	10830	10240	13920	7500	10710	10460.62	2.49	-25700	11390	11050	10460	10120	9530	11220	10290	35	3210	500	7280	10	1	7006491	721	-9.03	2.62	12	1.59	-1139.00	3931.00	32000	20230908	-67.84	5390	20240307	90.91	11580	-11.14	20240104	5390	90.91	20240307	32000	-67.84	20230908	5390	90.91	20240307	4.05	N	363250	500	35 억	174522	N	N	N	N
20	20240729	141235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10460	-250	5	-2.33	973066940	92910	50.71	10710	10830	10240	13920	7500	10710	10473.22	2.49	-24074	11390	11050	10460	10120	9530	11220	10290	35	3210	500	7280	10	1	7006491	733	-9.18	2.66	12	1.33	-1139.00	3931.00	32000	20230908	-67.31	5390	20240307	94.06	11580	-9.67	20240104	5390	94.06	20240307	32000	-67.31	20230908	5390	94.06	20240307	4.05	N	363250	500	35 억	174522	N	N	N	N
21	20240729	131232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10300	-410	5	-3.83	826881560	78740	42.98	10710	10830	10240	13920	7500	10710	10501.42	2.49	-22044	11390	11050	10460	10120	9530	11220	10290	35	3210	500	7280	10	1	7006491	722	-9.04	2.62	12	1.12	-1139.00	3931.00	32000	20230908	-67.81	5390	20240307	91.09	11580	-11.05	20240104	5390	91.09	20240307	32000	-67.81	20230908	5390	91.09	20240307	4.05	N	363250	500	35 억	174522	N	N	N	N
22	20240729	121232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10560	-150	5	-1.40	530809280	50277	27.44	10710	10830	10330	13920	7500	10710	10557.70	2.49	-5359	11390	11050	10460	10120	9530	11220	10290	35	3210	500	7280	10	1	7006491	740	-9.27	2.69	12	0.72	-1139.00	3931.00	32000	20230908	-67.00	5390	20240307	95.92	11580	-8.81	20240104	5390	95.92	20240307	32000	-67.00	20230908	5390	95.92	20240307	4.05	N	363250	500	35 억	174522	N	N	N	N
23	20240729	111220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10560	-150	5	-1.40	512517780	48542	26.50	10710	10830	10330	13920	7500	10710	10558.23	2.49	-5217	11390	11050	10460	10120	9530	11220	10290	35	3210	500	7280	10	1	7006491	740	-9.27	2.69	12	0.69	-1139.00	3931.00	32000	20230908	-67.00	5390	20240307	95.92	11580	-8.81	20240104	5390	95.92	20240307	32000	-67.00	20230908	5390	95.92	20240307	4.05	N	363250	500	35 억	174522	N	N	N	N
24	20240729	101217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10670	-40	5	-0.37	415961090	39423	21.52	10710	10830	10330	13920	7500	10710	10551.23	2.49	-1617	11390	11050	10460	10120	9530	11220	10290	35	3210	500	7280	10	1	7006491	748	-9.37	2.71	12	0.56	-1139.00	3931.00	32000	20230908	-66.66	5390	20240307	97.96	11580	-7.86	20240104	5390	97.96	20240307	32000	-66.66	20230908	5390	97.96	20240307	4.05	N	363250	500	35 억	174522	N	N	N	N
25	20240729	091215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10450	-260	5	-2.43	182357710	17431	9.51	10710	10720	10330	13920	7500	10710	10461.69	2.49	-3153	11390	11050	10460	10120	9530	11220	10290	35	3210	500	7280	10	1	7006491	732	-9.17	2.66	12	0.25	-1139.00	3931.00	32000	20230908	-67.34	5390	20240307	93.88	11580	-9.76	20240104	5390	93.88	20240307	32000	-67.34	20230908	5390	93.88	20240307	4.05	N	363250	500	35 억	174522	N	N	N	N
26	20240726	161157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10710	710	2	7.10	1926265380	182604	218.37	10030	10800	9870	13000	7000	10000	10548.46	2.28	15887	10460	10230	9920	9690	9380	10345	9805	35	3000	500	6800	10	1	7006491	750	-9.40	2.72	12	2.61	-1139.00	3931.00	32000	20230908	-66.53	5390	20240307	98.70	11580	-7.51	20240104	5390	98.70	20240307	32000	-66.53	20230908	5390	98.70	20240307	4.05	N	363250	500	35 억	159934	N	N	N	N
27	20240726	151210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10510	510	2	5.10	1823353830	172866	206.73	10030	10800	9870	13000	7000	10000	10547.82	2.28	15687	10460	10230	9920	9690	9380	10345	9805	35	3000	500	6800	10	1	7006491	736	-9.23	2.67	12	2.47	-1139.00	3931.00	32000	20230908	-67.16	5390	20240307	94.99	11580	-9.24	20240104	5390	94.99	20240307	32000	-67.16	20230908	5390	94.99	20240307	4.05	N	363250	500	35 억	159934	N	N	N	N
28	20240726	141209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10740	740	2	7.40	1473033170	140066	167.50	10030	10790	9870	13000	7000	10000	10516.74	2.28	18738	10460	10230	9920	9690	9380	10345	9805	35	3000	500	6800	10	1	7006491	752	-9.43	2.73	12	2.00	-1139.00	3931.00	32000	20230908	-66.44	5390	20240307	99.26	11580	-7.25	20240104	5390	99.26	20240307	32000	-66.44	20230908	5390	99.26	20240307	4.05	N	363250	500	35 억	159934	N	N	N	N
29	20240726	131211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10590	590	2	5.90	1045123700	99965	119.55	10030	10670	9870	13000	7000	10000	10454.94	2.28	2533	10460	10230	9920	9690	9380	10345	9805	35	3000	500	6800	10	1	7006491	742	-9.30	2.69	12	1.43	-1139.00	3931.00	32000	20230908	-66.91	5390	20240307	96.47	11580	-8.55	20240104	5390	96.47	20240307	32000	-66.91	20230908	5390	96.47	20240307	4.05	N	363250	500	35 억	159934	N	N	N	N
30	20240726	121216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10510	510	2	5.10	868223970	83200	99.50	10030	10670	9870	13000	7000	10000	10435.44	2.28	-1286	10460	10230	9920	9690	9380	10345	9805	35	3000	500	6800	10	1	7006491	736	-9.23	2.67	12	1.19	-1139.00	3931.00	32000	20230908	-67.16	5390	20240307	94.99	11580	-9.24	20240104	5390	94.99	20240307	32000	-67.16	20230908	5390	94.99	20240307	4.05	N	363250	500	35 억	159934	N	N	N	N
31	20240726	111214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10570	570	2	5.70	556840620	53659	64.17	10030	10650	9870	13000	7000	10000	10377.47	2.28	2224	10460	10230	9920	9690	9380	10345	9805	35	3000	500	6800	10	1	7006491	741	-9.28	2.69	12	0.77	-1139.00	3931.00	32000	20230908	-66.97	5390	20240307	96.10	11580	-8.72	20240104	5390	96.10	20240307	32000	-66.97	20230908	5390	96.10	20240307	4.05	N	363250	500	35 억	159934	N	N	N	N
32	20240726	101208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	10	2	0.10	68026350	6803	8.14	10030	10230	9870	13000	7000	10000	9999.46	2.28	-1089	10460	10230	9920	9690	9380	10345	9805	35	3000	500	6800	10	1	7006491	701	-8.79	2.55	12	0.10	-1139.00	3931.00	32000	20230908	-68.72	5390	20240307	85.71	11580	-13.56	20240104	5390	85.71	20240307	32000	-68.72	20230908	5390	85.71	20240307	4.05	N	363250	500	35 억	159934	N	N	N	N
33	20240726	091207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9970	-30	5	-0.30	31096690	3099	3.71	10030	10230	9970	13000	7000	10000	10034.54	2.28	-760	10460	10230	9920	9690	9380	10345	9805	35	3000	500	6800	10	1	7006491	699	-8.75	2.54	12	0.04	-1139.00	3931.00	32000	20230908	-68.84	5390	20240307	84.97	11580	-13.90	20240104	5390	84.97	20240307	32000	-68.84	20230908	5390	84.97	20240307	4.05	N	363250	500	35 억	159934	N	N	N	N
34	20240725	161205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-60	5	-0.60	818665870	82753	111.96	9750	10150	9610	13070	7050	10060	9892.68	2.14	10218	10520	10290	10050	9820	9580	10170	9700	35	3010	500	6840	10	1	7006491	701	-8.78	2.54	12	1.18	-1139.00	3931.00	32000	20230908	-68.75	5390	20240307	85.53	11580	-13.64	20240104	5390	85.53	20240307	32000	-68.75	20230908	5390	85.53	20240307	3.97	N	363250	500	35 억	149659	N	N	N	N
35	20240725	151219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	-110	5	-1.09	798812660	80765	109.27	9750	10150	9610	13070	7050	10060	9890.37	2.14	10294	10520	10290	10050	9820	9580	10170	9700	35	3010	500	6840	10	1	7006491	697	-8.74	2.53	12	1.15	-1139.00	3931.00	32000	20230908	-68.91	5390	20240307	84.60	11580	-14.08	20240104	5390	84.60	20240307	32000	-68.91	20230908	5390	84.60	20240307	3.97	N	363250	500	35 억	149659	N	N	N	N
36	20240725	141214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	-70	5	-0.70	724749630	73372	99.27	9750	10150	9610	13070	7050	10060	9877.49	2.14	13163	10520	10290	10050	9820	9580	10170	9700	35	3010	500	6840	10	1	7006491	700	-8.77	2.54	12	1.05	-1139.00	3931.00	32000	20230908	-68.78	5390	20240307	85.34	11580	-13.73	20240104	5390	85.34	20240307	32000	-68.78	20230908	5390	85.34	20240307	3.97	N	363250	500	35 억	149659	N	N	N	N
37	20240725	131206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	-170	5	-1.69	596756620	60628	82.03	9750	10150	9610	13070	7050	10060	9842.56	2.14	15274	10520	10290	10050	9820	9580	10170	9700	35	3010	500	6840	10	1	7006491	693	-8.68	2.52	12	0.87	-1139.00	3931.00	32000	20230908	-69.09	5390	20240307	83.49	11580	-14.59	20240104	5390	83.49	20240307	32000	-69.09	20230908	5390	83.49	20240307	3.97	N	363250	500	35 억	149659	N	N	N	N
38	20240725	121212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-160	5	-1.59	535206890	54463	73.69	9750	10150	9610	13070	7050	10060	9826.55	2.14	14856	10520	10290	10050	9820	9580	10170	9700	35	3010	500	6840	10	1	7006491	694	-8.69	2.52	12	0.78	-1139.00	3931.00	32000	20230908	-69.06	5390	20240307	83.67	11580	-14.51	20240104	5390	83.67	20240307	32000	-69.06	20230908	5390	83.67	20240307	3.97	N	363250	500	35 억	149659	N	N	N	N
39	20240725	111211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	-210	5	-2.09	450574980	45857	62.04	9750	10150	9610	13070	7050	10060	9825.14	2.14	9653	10520	10290	10050	9820	9580	10170	9700	35	3010	500	6840	10	1	7006491	690	-8.65	2.51	12	0.65	-1139.00	3931.00	32000	20230908	-69.22	5390	20240307	82.75	11580	-14.94	20240104	5390	82.75	20240307	32000	-69.22	20230908	5390	82.75	20240307	3.97	N	363250	500	35 억	149659	N	N	N	N
40	20240725	101202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9710	-350	5	-3.48	409106270	41602	56.29	9750	10150	9610	13070	7050	10060	9833.27	2.14	8093	10520	10290	10050	9820	9580	10170	9700	35	3010	500	6840	10	1	7006491	680	-8.53	2.47	12	0.59	-1139.00	3931.00	32000	20230908	-69.66	5390	20240307	80.15	11580	-16.15	20240104	5390	80.15	20240307	32000	-69.66	20230908	5390	80.15	20240307	3.97	N	363250	500	35 억	149659	N	N	N	N
41	20240725	091157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	-100	5	-0.99	50704770	5081	6.87	9750	10150	9750	13070	7050	10060	9977.67	2.14	-396	10520	10290	10050	9820	9580	10170	9700	35	3010	500	6840	10	1	7006491	698	-8.74	2.53	12	0.07	-1139.00	3931.00	32000	20230908	-68.88	5390	20240307	84.79	11580	-13.99	20240104	5390	84.79	20240307	32000	-68.88	20230908	5390	84.79	20240307	3.97	N	363250	500	35 억	149659	N	N	N	N
42	20240724	161155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	60	2	0.60	742006990	73842	64.78	10280	10280	9810	13000	7000	10000	10048.69	2.04	6086	10340	10170	9830	9660	9320	10255	9745	35	3000	500	6800	10	1	7006491	705	-8.83	2.56	12	1.05	-1139.00	3931.00	32000	20230908	-68.56	5390	20240307	86.64	11580	-13.13	20240104	5390	86.64	20240307	32000	-68.56	20230908	5390	86.64	20240307	4.00	N	363250	500	35 억	143029	N	N	N	N
43	20240724	151213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	40	2	0.40	714665540	71120	62.40	10280	10280	9810	13000	7000	10000	10048.86	2.04	5656	10340	10170	9830	9660	9320	10255	9745	35	3000	500	6800	10	1	7006491	703	-8.81	2.55	12	1.02	-1139.00	3931.00	32000	20230908	-68.62	5390	20240307	86.27	11580	-13.30	20240104	5390	86.27	20240307	32000	-68.62	20230908	5390	86.27	20240307	4.00	N	363250	500	35 억	143029	N	N	N	N
44	20240724	141208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	20	2	0.20	678271560	67486	59.21	10280	10280	9810	13000	7000	10000	10050.69	2.04	3323	10340	10170	9830	9660	9320	10255	9745	35	3000	500	6800	10	1	7006491	702	-8.80	2.55	12	0.96	-1139.00	3931.00	32000	20230908	-68.69	5390	20240307	85.90	11580	-13.47	20240104	5390	85.90	20240307	32000	-68.69	20230908	5390	85.90	20240307	4.00	N	363250	500	35 억	143029	N	N	N	N
45	20240724	131213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	90	2	0.90	622799530	61959	54.36	10280	10280	9810	13000	7000	10000	10051.96	2.04	3112	10340	10170	9830	9660	9320	10255	9745	35	3000	500	6800	10	1	7006491	707	-8.86	2.57	12	0.88	-1139.00	3931.00	32000	20230908	-68.47	5390	20240307	87.20	11580	-12.87	20240104	5390	87.20	20240307	32000	-68.47	20230908	5390	87.20	20240307	4.00	N	363250	500	35 억	143029	N	N	N	N
46	20240724	121212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10120	120	2	1.20	480460450	47808	41.94	10280	10280	9810	13000	7000	10000	10049.99	2.04	-4338	10340	10170	9830	9660	9320	10255	9745	35	3000	500	6800	10	1	7006491	709	-8.88	2.57	12	0.68	-1139.00	3931.00	32000	20230908	-68.38	5390	20240307	87.76	11580	-12.61	20240104	5390	87.76	20240307	32000	-68.38	20230908	5390	87.76	20240307	4.00	N	363250	500	35 억	143029	N	N	N	N
47	20240724	111210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	30	2	0.30	421967820	41980	36.83	10280	10280	9810	13000	7000	10000	10051.87	2.04	-4544	10340	10170	9830	9660	9320	10255	9745	35	3000	500	6800	10	1	7006491	703	-8.81	2.55	12	0.60	-1139.00	3931.00	32000	20230908	-68.66	5390	20240307	86.09	11580	-13.39	20240104	5390	86.09	20240307	32000	-68.66	20230908	5390	86.09	20240307	4.00	N	363250	500	35 억	143029	N	N	N	N
48	20240724	101236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10100	100	2	1.00	360167490	35834	31.44	10280	10280	9810	13000	7000	10000	10051.27	2.04	-6072	10340	10170	9830	9660	9320	10255	9745	35	3000	500	6800	10	1	7006491	708	-8.87	2.57	12	0.51	-1139.00	3931.00	32000	20230908	-68.44	5390	20240307	87.38	11580	-12.78	20240104	5390	87.38	20240307	32000	-68.44	20230908	5390	87.38	20240307	4.00	N	363250	500	35 억	143029	N	N	N	N
49	20240724	091158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	-50	5	-0.50	109951970	11028	9.68	10280	10280	9810	13000	7000	10000	9969.73	2.04	-2176	10340	10170	9830	9660	9320	10255	9745	35	3000	500	6800	10	1	7006491	697	-8.74	2.53	12	0.16	-1139.00	3931.00	32000	20230908	-68.91	5390	20240307	84.60	11580	-14.08	20240104	5390	84.60	20240307	32000	-68.91	20230908	5390	84.60	20240307	4.00	N	363250	500	35 억	143029	N	N	N	N
50	20240723	161149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	170	2	1.73	1114331900	113849	21.18	9770	10000	9490	12770	6890	9830	9787.22	1.80	15331	11370	10600	9630	8860	7890	10985	9245	35	2940	500	6680	10	1	7006491	701	-8.78	2.54	12	1.62	-1139.00	3931.00	32000	20230908	-68.75	5390	20240307	85.53	11580	-13.64	20240104	5390	85.53	20240307	32000	-68.75	20230908	5390	85.53	20240307	4.12	N	363250	500	35 억	125964	N	N	N	N
51	20240723	151218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	60	2	0.61	1053501350	107748	20.05	9770	9990	9490	12770	6890	9830	9777.45	1.80	16024	11370	10600	9630	8860	7890	10985	9245	35	2940	500	6680	10	1	7006491	693	-8.68	2.52	12	1.54	-1139.00	3931.00	32000	20230908	-69.09	5390	20240307	83.49	11580	-14.59	20240104	5390	83.49	20240307	32000	-69.09	20230908	5390	83.49	20240307	4.12	N	363250	500	35 억	125964	N	N	N	N
52	20240723	141153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	50	2	0.51	943675890	96671	17.99	9770	9990	9490	12770	6890	9830	9761.72	1.80	17417	11370	10600	9630	8860	7890	10985	9245	35	2940	500	6680	10	1	7006491	692	-8.67	2.51	12	1.38	-1139.00	3931.00	32000	20230908	-69.12	5390	20240307	83.30	11580	-14.68	20240104	5390	83.30	20240307	32000	-69.12	20230908	5390	83.30	20240307	4.12	N	363250	500	35 억	125964	N	N	N	N
53	20240723	131149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	0	3	0.00	720606620	74122	13.79	9770	9900	9490	12770	6890	9830	9721.89	1.80	6845	11370	10600	9630	8860	7890	10985	9245	35	2940	500	6680	10	1	7006491	689	-8.63	2.50	12	1.06	-1139.00	3931.00	32000	20230908	-69.28	5390	20240307	82.37	11580	-15.11	20240104	5390	82.37	20240307	32000	-69.28	20230908	5390	82.37	20240307	4.12	N	363250	500	35 억	125964	N	N	N	N
54	20240723	121158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	-140	5	-1.42	624151690	64279	11.96	9770	9900	9490	12770	6890	9830	9710.03	1.80	3886	11370	10600	9630	8860	7890	10985	9245	35	2940	500	6680	10	1	7006491	679	-8.51	2.47	12	0.92	-1139.00	3931.00	32000	20230908	-69.72	5390	20240307	79.78	11580	-16.32	20240104	5390	79.78	20240307	32000	-69.72	20230908	5390	79.78	20240307	4.12	N	363250	500	35 억	125964	N	N	N	N
55	20240723	111156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	-60	5	-0.61	527297590	54271	10.10	9770	9900	9490	12770	6890	9830	9716.00	1.80	4078	11370	10600	9630	8860	7890	10985	9245	35	2940	500	6680	10	1	7006491	685	-8.58	2.49	12	0.77	-1139.00	3931.00	32000	20230908	-69.47	5390	20240307	81.26	11580	-15.63	20240104	5390	81.26	20240307	32000	-69.47	20230908	5390	81.26	20240307	4.12	N	363250	500	35 억	125964	N	N	N	N
56	20240723	101150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9740	-90	5	-0.92	454440740	46826	8.71	9770	9900	9490	12770	6890	9830	9704.87	1.80	6200	11370	10600	9630	8860	7890	10985	9245	35	2940	500	6680	10	1	7006491	682	-8.55	2.48	12	0.67	-1139.00	3931.00	32000	20230908	-69.56	5390	20240307	80.71	11580	-15.89	20240104	5390	80.71	20240307	32000	-69.56	20230908	5390	80.71	20240307	4.12	N	363250	500	35 억	125964	N	N	N	N
57	20240723	091203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-30	5	-0.31	120754260	12428	2.31	9770	9830	9590	12770	6890	9830	9716.26	1.80	3517	11370	10600	9630	8860	7890	10985	9245	35	2940	500	6680	10	1	7006491	687	-8.60	2.49	12	0.18	-1139.00	3931.00	32000	20230908	-69.38	5390	20240307	81.82	11580	-15.37	20240104	5390	81.82	20240307	32000	-69.38	20230908	5390	81.82	20240307	4.12	N	363250	500	35 억	125964	N	N	N	N
58	20240722	161142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	1190	2	13.77	5206638070	536514	843.11	8890	10400	8660	11230	6050	8640	9704.56	1.83	3428	9100	8870	8740	8510	8380	8985	8625	35	2590	500	5870	10	1	7006491	689	-8.63	2.50	12	7.66	-1139.00	3931.00	32000	20230908	-69.28	5390	20240307	82.37	11580	-15.11	20240104	5390	82.37	20240307	32000	-69.28	20230908	5390	82.37	20240307	4.37	N	363250	500	35 억	127940	N	N	N	N
59	20240722	151155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	1170	2	13.54	5122720000	527934	829.63	8890	10400	8660	11230	6050	8640	9703.33	1.83	4288	9100	8870	8740	8510	8380	8985	8625	35	2590	500	5870	10	1	7006491	687	-8.61	2.50	12	7.53	-1139.00	3931.00	32000	20230908	-69.34	5390	20240307	82.00	11580	-15.28	20240104	5390	82.00	20240307	32000	-69.34	20230908	5390	82.00	20240307	4.37	N	363250	500	35 억	127940	N	N	N	N
60	20240722	141202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	690	2	7.99	4848266690	499395	784.78	8890	10400	8660	11230	6050	8640	9708.28	1.83	-7729	9100	8870	8740	8510	8380	8985	8625	35	2590	500	5870	10	1	7006491	654	-8.19	2.37	12	7.13	-1139.00	3931.00	32000	20230908	-70.84	5390	20240307	73.10	11580	-19.43	20240104	5390	73.10	20240307	32000	-70.84	20230908	5390	73.10	20240307	4.37	N	363250	500	35 억	127940	N	N	N	N
61	20240722	131157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	1110	2	12.85	4420077770	454663	714.49	8890	10400	8660	11230	6050	8640	9721.66	1.83	-17273	9100	8870	8740	8510	8380	8985	8625	35	2590	500	5870	10	1	7006491	683	-8.56	2.48	12	6.49	-1139.00	3931.00	32000	20230908	-69.53	5390	20240307	80.89	11580	-15.80	20240104	5390	80.89	20240307	32000	-69.53	20230908	5390	80.89	20240307	4.37	N	363250	500	35 억	127940	N	N	N	N
62	20240722	121156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9420	780	2	9.03	839516960	92481	145.33	8890	9420	8660	11230	6050	8640	9077.72	1.83	14019	9100	8870	8740	8510	8380	8985	8625	35	2590	500	5870	10	1	7006491	660	-8.27	2.40	12	1.32	-1139.00	3931.00	32000	20230908	-70.56	5390	20240307	74.77	11580	-18.65	20240104	5390	74.77	20240307	32000	-70.56	20230908	5390	74.77	20240307	4.37	N	363250	500	35 억	127940	N	N	N	N
63	20240722	111152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	330	2	3.82	658362530	72956	114.65	8890	9340	8660	11230	6050	8640	9024.10	1.83	8198	9100	8870	8740	8510	8380	8985	8625	35	2590	500	5870	10	1	7006491	628	-7.88	2.28	12	1.04	-1139.00	3931.00	32000	20230908	-71.97	5390	20240307	66.42	11580	-22.54	20240104	5390	66.42	20240307	32000	-71.97	20230908	5390	66.42	20240307	4.37	N	363250	500	35 억	127940	N	N	N	N
64	20240722	101151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	480	2	5.56	446687630	49818	78.29	8890	9210	8660	11230	6050	8640	8966.39	1.83	1269	9100	8870	8740	8510	8380	8985	8625	35	2590	500	5870	10	1	7006491	639	-8.01	2.32	12	0.71	-1139.00	3931.00	32000	20230908	-71.50	5390	20240307	69.20	11580	-21.24	20240104	5390	69.20	20240307	32000	-71.50	20230908	5390	69.20	20240307	4.37	N	363250	500	35 억	127940	N	N	N	N
65	20240722	091155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	320	2	3.70	113398480	12762	20.06	8890	8970	8660	11230	6050	8640	8885.64	1.83	1713	9100	8870	8740	8510	8380	8985	8625	35	2590	500	5870	10	1	7006491	628	-7.87	2.28	12	0.18	-1139.00	3931.00	32000	20230908	-72.00	5390	20240307	66.23	11580	-22.63	20240104	5390	66.23	20240307	32000	-72.00	20230908	5390	66.23	20240307	4.37	N	363250	500	35 억	127940	N	N	N	N
66	20240719	161123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	-60	5	-0.69	560335650	63634	47.26	8620	8970	8610	11310	6090	8700	8805.69	1.95	-8883	9366	9032	8666	8332	7966	8850	8150	35	2610	500	5910	10	1	7006491	605	-7.59	2.20	12	0.91	-1139.00	3931.00	32000	20230908	-73.00	5390	20240307	60.30	11580	-25.39	20240104	5390	60.30	20240307	32000	-73.00	20230908	5390	60.30	20240307	4.47	N	363250	500	35 억	136601	N	N	N	N
67	20240719	151136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	-40	5	-0.46	551450790	62609	46.50	8620	8970	8610	11310	6090	8700	8807.85	1.95	-8728	9366	9032	8666	8332	7966	8850	8150	35	2610	500	5910	10	1	7006491	607	-7.60	2.20	12	0.89	-1139.00	3931.00	32000	20230908	-72.94	5390	20240307	60.67	11580	-25.22	20240104	5390	60.67	20240307	32000	-72.94	20230908	5390	60.67	20240307	4.47	N	363250	500	35 억	136601	N	N	N	N
68	20240719	141137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	60	2	0.69	448523370	50772	37.71	8620	8970	8610	11310	6090	8700	8834.07	1.95	-6911	9366	9032	8666	8332	7966	8850	8150	35	2610	500	5910	10	1	7006491	614	-7.69	2.23	12	0.72	-1139.00	3931.00	32000	20230908	-72.62	5390	20240307	62.52	11580	-24.35	20240104	5390	62.52	20240307	32000	-72.62	20230908	5390	62.52	20240307	4.47	N	363250	500	35 억	136601	N	N	N	N
69	20240719	131128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	120	2	1.38	405971290	45919	34.10	8620	8970	8610	11310	6090	8700	8841.03	1.95	-8434	9366	9032	8666	8332	7966	8850	8150	35	2610	500	5910	10	1	7006491	618	-7.74	2.24	12	0.66	-1139.00	3931.00	32000	20230908	-72.44	5390	20240307	63.64	11580	-23.83	20240104	5390	63.64	20240307	32000	-72.44	20230908	5390	63.64	20240307	4.47	N	363250	500	35 억	136601	N	N	N	N
70	20240719	121127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	170	2	1.95	378369520	42785	31.77	8620	8970	8610	11310	6090	8700	8843.51	1.95	-8355	9366	9032	8666	8332	7966	8850	8150	35	2610	500	5910	10	1	7006491	621	-7.79	2.26	12	0.61	-1139.00	3931.00	32000	20230908	-72.28	5390	20240307	64.56	11580	-23.40	20240104	5390	64.56	20240307	32000	-72.28	20230908	5390	64.56	20240307	4.47	N	363250	500	35 억	136601	N	N	N	N
71	20240719	111138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	200	2	2.30	357900280	40480	30.06	8620	8970	8610	11310	6090	8700	8841.41	1.95	-7771	9366	9032	8666	8332	7966	8850	8150	35	2610	500	5910	10	1	7006491	624	-7.81	2.26	12	0.58	-1139.00	3931.00	32000	20230908	-72.19	5390	20240307	65.12	11580	-23.14	20240104	5390	65.12	20240307	32000	-72.19	20230908	5390	65.12	20240307	4.47	N	363250	500	35 억	136601	N	N	N	N
72	20240719	101125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	220	2	2.53	257461460	29160	21.66	8620	8970	8610	11310	6090	8700	8829.27	1.95	-9099	9366	9032	8666	8332	7966	8850	8150	35	2610	500	5910	10	1	7006491	625	-7.83	2.27	12	0.42	-1139.00	3931.00	32000	20230908	-72.12	5390	20240307	65.49	11580	-22.97	20240104	5390	65.49	20240307	32000	-72.12	20230908	5390	65.49	20240307	4.47	N	363250	500	35 억	136601	N	N	N	N
73	20240719	091140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	0	3	0.00	15154150	1744	1.30	8620	8730	8610	11310	6090	8700	8689.31	1.95	-346	9366	9032	8666	8332	7966	8850	8150	35	2610	500	5910	10	1	7006491	610	-7.64	2.21	12	0.02	-1139.00	3931.00	32000	20230908	-72.81	5390	20240307	61.41	11580	-24.87	20240104	5390	61.41	20240307	32000	-72.81	20230908	5390	61.41	20240307	4.47	N	363250	500	35 억	136601	N	N	N	N
74	20240718	161116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	-130	5	-1.47	1140883760	134271	103.28	9000	9000	8300	11470	6190	8830	8496.86	1.61	23504	9870	9350	9020	8500	8170	9185	8335	35	2640	500	6000	10	1	7006491	610	-7.64	2.21	12	1.92	-1139.00	3931.00	32000	20230908	-72.81	5390	20240307	61.41	11580	-24.87	20240104	5390	61.41	20240307	32000	-72.81	20230908	5390	61.41	20240307	4.34	N	363250	500	35 억	113120	N	N	N	N
75	20240718	151128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8510	-320	5	-3.62	983821690	116053	89.27	9000	9000	8300	11470	6190	8830	8477.34	1.61	22614	9870	9350	9020	8500	8170	9185	8335	35	2640	500	6000	10	1	7006491	596	-7.47	2.16	12	1.66	-1139.00	3931.00	32000	20230908	-73.41	5390	20240307	57.88	11580	-26.51	20240104	5390	57.88	20240307	32000	-73.41	20230908	5390	57.88	20240307	4.34	N	363250	500	35 억	113120	N	N	N	N
76	20240718	141119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8330	-500	5	-5.66	773854980	90933	69.95	9000	9000	8320	11470	6190	8830	8510.16	1.61	11168	9870	9350	9020	8500	8170	9185	8335	35	2640	500	6000	10	1	7006491	584	-7.31	2.12	12	1.30	-1139.00	3931.00	32000	20230908	-73.97	5390	20240307	54.55	11580	-28.07	20240104	5390	54.55	20240307	32000	-73.97	20230908	5390	54.55	20240307	4.34	N	363250	500	35 억	113120	N	N	N	N
77	20240718	131119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-430	5	-4.87	562705460	65657	50.50	9000	9000	8380	11470	6190	8830	8570.37	1.61	1593	9870	9350	9020	8500	8170	9185	8335	35	2640	500	6000	10	1	7006491	589	-7.37	2.14	12	0.94	-1139.00	3931.00	32000	20230908	-73.75	5390	20240307	55.84	11580	-27.46	20240104	5390	55.84	20240307	32000	-73.75	20230908	5390	55.84	20240307	4.34	N	363250	500	35 억	113120	N	N	N	N
78	20240718	121118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8460	-370	5	-4.19	447170570	51933	39.95	9000	9000	8400	11470	6190	8830	8610.52	1.61	-1777	9870	9350	9020	8500	8170	9185	8335	35	2640	500	6000	10	1	7006491	593	-7.43	2.15	12	0.74	-1139.00	3931.00	32000	20230908	-73.56	5390	20240307	56.96	11580	-26.94	20240104	5390	56.96	20240307	32000	-73.56	20230908	5390	56.96	20240307	4.34	N	363250	500	35 억	113120	N	N	N	N
79	20240718	111127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8510	-320	5	-3.62	408195780	47338	36.41	9000	9000	8400	11470	6190	8830	8623.00	1.61	-2134	9870	9350	9020	8500	8170	9185	8335	35	2640	500	6000	10	1	7006491	596	-7.47	2.16	12	0.68	-1139.00	3931.00	32000	20230908	-73.41	5390	20240307	57.88	11580	-26.51	20240104	5390	57.88	20240307	32000	-73.41	20230908	5390	57.88	20240307	4.34	N	363250	500	35 억	113120	N	N	N	N
80	20240718	101129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	-170	5	-1.93	285026790	32900	25.31	9000	9000	8400	11470	6190	8830	8663.42	1.61	-3051	9870	9350	9020	8500	8170	9185	8335	35	2640	500	6000	10	1	7006491	607	-7.60	2.20	12	0.47	-1139.00	3931.00	32000	20230908	-72.94	5390	20240307	60.67	11580	-25.22	20240104	5390	60.67	20240307	32000	-72.94	20230908	5390	60.67	20240307	4.34	N	363250	500	35 억	113120	N	N	N	N
81	20240718	091130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	-250	5	-2.83	106696620	12435	9.57	9000	9000	8400	11470	6190	8830	8580.31	1.61	2318	9870	9350	9020	8500	8170	9185	8335	35	2640	500	6000	10	1	7006491	601	-7.53	2.18	12	0.18	-1139.00	3931.00	32000	20230908	-73.19	5390	20240307	59.18	11580	-25.91	20240104	5390	59.18	20240307	32000	-73.19	20230908	5390	59.18	20240307	4.34	N	363250	500	35 억	113120	N	N	N	N
82	20240717	161217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-440	5	-4.75	1156545640	129008	71.86	9330	9540	8690	12050	6490	9270	8965.23	1.64	-1739	10096	9682	9346	8932	8596	9890	9140	35	2780	500	6300	10	1	7006491	619	-7.75	2.25	12	1.84	-1139.00	3931.00	32000	20230908	-72.41	5390	20240307	63.82	11580	-23.75	20240104	5390	63.82	20240307	32000	-72.41	20230908	5390	63.82	20240307	4.71	N	363250	500	35 억	114669	N	N	N	N
83	20240717	151223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	-490	5	-5.29	1088773320	121314	67.58	9330	9540	8690	12050	6490	9270	8974.84	1.64	-930	10096	9682	9346	8932	8596	9890	9140	35	2780	500	6300	10	1	7006491	615	-7.71	2.23	12	1.73	-1139.00	3931.00	32000	20230908	-72.56	5390	20240307	62.89	11580	-24.18	20240104	5390	62.89	20240307	32000	-72.56	20230908	5390	62.89	20240307	4.71	N	363250	500	35 억	114669	N	N	N	N
84	20240717	141220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-290	5	-3.13	697330240	77052	42.92	9330	9540	8910	12050	6490	9270	9050.13	1.64	2335	10096	9682	9346	8932	8596	9890	9140	35	2780	500	6300	10	1	7006491	629	-7.88	2.28	12	1.10	-1139.00	3931.00	32000	20230908	-71.94	5390	20240307	66.60	11580	-22.45	20240104	5390	66.60	20240307	32000	-71.94	20230908	5390	66.60	20240307	4.71	N	363250	500	35 억	114669	N	N	N	N
85	20240717	131218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	-140	5	-1.51	660922310	73020	40.68	9330	9540	8910	12050	6490	9270	9051.25	1.64	2524	10096	9682	9346	8932	8596	9890	9140	35	2780	500	6300	10	1	7006491	640	-8.02	2.32	12	1.04	-1139.00	3931.00	32000	20230908	-71.47	5390	20240307	69.39	11580	-21.16	20240104	5390	69.39	20240307	32000	-71.47	20230908	5390	69.39	20240307	4.71	N	363250	500	35 억	114669	N	N	N	N
86	20240717	121219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-330	5	-3.56	627909880	69362	38.64	9330	9540	8910	12050	6490	9270	9052.65	1.64	1607	10096	9682	9346	8932	8596	9890	9140	35	2780	500	6300	10	1	7006491	626	-7.85	2.27	12	0.99	-1139.00	3931.00	32000	20230908	-72.06	5390	20240307	65.86	11580	-22.80	20240104	5390	65.86	20240307	32000	-72.06	20230908	5390	65.86	20240307	4.71	N	363250	500	35 억	114669	N	N	N	N
87	20240717	111221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-230	5	-2.48	474269990	52263	29.11	9330	9540	8910	12050	6490	9270	9074.68	1.64	5480	10096	9682	9346	8932	8596	9890	9140	35	2780	500	6300	10	1	7006491	633	-7.94	2.30	12	0.75	-1139.00	3931.00	32000	20230908	-71.75	5390	20240307	67.72	11580	-21.93	20240104	5390	67.72	20240307	32000	-71.75	20230908	5390	67.72	20240307	4.71	N	363250	500	35 억	114669	N	N	N	N
88	20240717	101224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-350	5	-3.78	383511260	42188	23.50	9330	9540	8920	12050	6490	9270	9090.53	1.64	1130	10096	9682	9346	8932	8596	9890	9140	35	2780	500	6300	10	1	7006491	625	-7.83	2.27	12	0.60	-1139.00	3931.00	32000	20230908	-72.12	5390	20240307	65.49	11580	-22.97	20240104	5390	65.49	20240307	32000	-72.12	20230908	5390	65.49	20240307	4.71	N	363250	500	35 억	114669	N	N	N	N
89	20240717	091002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	60	2	0.65	42520240	4531	2.52	9330	9540	9300	12050	6490	9270	9384.29	1.64	-1384	10096	9682	9346	8932	8596	9890	9140	35	2780	500	6300	10	1	7006491	654	-8.19	2.37	12	0.06	-1139.00	3931.00	32000	20230908	-70.84	5390	20240307	73.10	11580	-19.43	20240104	5390	73.10	20240307	32000	-70.84	20230908	5390	73.10	20240307	4.71	N	363250	500	35 억	114669	N	N	N	N
90	20240716	161222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	70	2	0.76	1692001930	178913	132.63	9180	9760	9010	11960	6440	9200	9457.27	1.50	9403	9993	9596	9353	8956	8713	9475	8835	35	2760	500	6250	10	1	7006491	650	-8.14	2.36	12	2.55	-1139.00	3931.00	32000	20230908	-71.03	5390	20240307	71.99	11580	-19.95	20240104	5390	71.99	20240307	32000	-71.03	20230908	5390	71.99	20240307	4.80	N	363250	500	35 억	105356	N	N	N	N
91	20240716	151235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	80	2	0.87	1656133290	175079	129.79	9180	9760	9010	11960	6440	9200	9459.50	1.50	8950	9993	9596	9353	8956	8713	9475	8835	35	2760	500	6250	10	1	7006491	650	-8.15	2.36	12	2.50	-1139.00	3931.00	32000	20230908	-71.00	5390	20240307	72.17	11580	-19.86	20240104	5390	72.17	20240307	32000	-71.00	20230908	5390	72.17	20240307	4.80	N	363250	500	35 억	105356	N	N	N	N
92	20240716	141229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9420	220	2	2.39	1493181460	157529	116.78	9180	9760	9010	11960	6440	9200	9478.95	1.50	2153	9993	9596	9353	8956	8713	9475	8835	35	2760	500	6250	10	1	7006491	660	-8.27	2.40	12	2.25	-1139.00	3931.00	32000	20230908	-70.56	5390	20240307	74.77	11580	-18.65	20240104	5390	74.77	20240307	32000	-70.56	20230908	5390	74.77	20240307	4.80	N	363250	500	35 억	105356	N	N	N	N
93	20240716	131231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9590	390	2	4.24	1218839070	128996	95.62	9180	9760	9010	11960	6440	9200	9448.85	1.50	4470	9993	9596	9353	8956	8713	9475	8835	35	2760	500	6250	10	1	7006491	672	-8.42	2.44	12	1.84	-1139.00	3931.00	32000	20230908	-70.03	5390	20240307	77.92	11580	-17.18	20240104	5390	77.92	20240307	32000	-70.03	20230908	5390	77.92	20240307	4.80	N	363250	500	35 억	105356	N	N	N	N
94	20240716	121227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	120	2	1.30	1083608470	114709	85.03	9180	9760	9010	11960	6440	9200	9446.80	1.50	1342	9993	9596	9353	8956	8713	9475	8835	35	2760	500	6250	10	1	7006491	653	-8.18	2.37	12	1.64	-1139.00	3931.00	32000	20230908	-70.88	5390	20240307	72.91	11580	-19.52	20240104	5390	72.91	20240307	32000	-70.88	20230908	5390	72.91	20240307	4.80	N	363250	500	35 억	105356	N	N	N	N
95	20240716	111229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	90	2	0.98	1039443310	110003	81.54	9180	9760	9010	11960	6440	9200	9449.45	1.50	1173	9993	9596	9353	8956	8713	9475	8835	35	2760	500	6250	10	1	7006491	651	-8.16	2.36	12	1.57	-1139.00	3931.00	32000	20230908	-70.97	5390	20240307	72.36	11580	-19.78	20240104	5390	72.36	20240307	32000	-70.97	20230908	5390	72.36	20240307	4.80	N	363250	500	35 억	105356	N	N	N	N
96	20240716	101229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	180	2	1.96	773417560	81028	60.07	9180	9760	9150	11960	6440	9200	9545.49	1.50	-3904	9993	9596	9353	8956	8713	9475	8835	35	2760	500	6250	10	1	7006491	657	-8.24	2.39	12	1.16	-1139.00	3931.00	32000	20230908	-70.69	5390	20240307	74.03	11580	-19.00	20240104	5390	74.03	20240307	32000	-70.69	20230908	5390	74.03	20240307	4.80	N	363250	500	35 억	105356	N	N	N	N
97	20240716	091227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9450	250	2	2.72	241429940	25456	18.87	9180	9700	9150	11960	6440	9200	9485.33	1.50	1136	9993	9596	9353	8956	8713	9475	8835	35	2760	500	6250	10	1	7006491	662	-8.30	2.40	12	0.36	-1139.00	3931.00	32000	20230908	-70.47	5390	20240307	75.32	11580	-18.39	20240104	5390	75.32	20240307	32000	-70.47	20230908	5390	75.32	20240307	4.80	N	363250	500	35 억	105356	N	N	N	N
98	20240715	161208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-490	5	-5.06	1241600070	132078	114.48	9700	9750	9110	12590	6790	9690	9400.62	1.54	-4606	10343	10016	9723	9396	9103	10180	9560	35	2900	500	6580	10	1	7006491	645	-8.08	2.34	12	1.89	-1139.00	3931.00	32000	20230908	-71.25	5390	20240307	70.69	11580	-20.55	20240104	5390	70.69	20240307	32000	-71.25	20230908	5390	70.69	20240307	4.82	N	363250	500	35 억	108085	N	N	N	N
99	20240715	151217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	-340	5	-3.51	1077671580	114311	99.08	9700	9750	9110	12590	6790	9690	9427.51	1.54	-4412	10343	10016	9723	9396	9103	10180	9560	35	2900	500	6580	10	1	7006491	655	-8.21	2.38	12	1.63	-1139.00	3931.00	32000	20230908	-70.78	5390	20240307	73.47	11580	-19.26	20240104	5390	73.47	20240307	32000	-70.78	20230908	5390	73.47	20240307	4.82	N	363250	500	35 억	108085	N	N	N	N
100	20240715	141213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	-390	5	-4.02	1018416470	107919	93.54	9700	9750	9110	12590	6790	9690	9436.83	1.54	-4899	10343	10016	9723	9396	9103	10180	9560	35	2900	500	6580	10	1	7006491	652	-8.17	2.37	12	1.54	-1139.00	3931.00	32000	20230908	-70.94	5390	20240307	72.54	11580	-19.69	20240104	5390	72.54	20240307	32000	-70.94	20230908	5390	72.54	20240307	4.82	N	363250	500	35 억	108085	N	N	N	N
101	20240715	131217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-530	5	-5.47	770310770	81090	70.28	9700	9750	9110	12590	6790	9690	9499.43	1.54	-5510	10343	10016	9723	9396	9103	10180	9560	35	2900	500	6580	10	1	7006491	642	-8.04	2.33	12	1.16	-1139.00	3931.00	32000	20230908	-71.38	5390	20240307	69.94	11580	-20.90	20240104	5390	69.94	20240307	32000	-71.38	20230908	5390	69.94	20240307	4.82	N	363250	500	35 억	108085	N	N	N	N
102	20240715	121214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	-40	5	-0.41	380099770	39489	34.23	9700	9750	9470	12590	6790	9690	9625.44	1.54	-430	10343	10016	9723	9396	9103	10180	9560	35	2900	500	6580	10	1	7006491	676	-8.47	2.45	12	0.56	-1139.00	3931.00	32000	20230908	-69.84	5390	20240307	79.04	11580	-16.67	20240104	5390	79.04	20240307	32000	-69.84	20230908	5390	79.04	20240307	4.82	N	363250	500	35 억	108085	N	N	N	N
103	20240715	111215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	-90	5	-0.93	375672080	39029	33.83	9700	9750	9470	12590	6790	9690	9625.44	1.54	-197	10343	10016	9723	9396	9103	10180	9560	35	2900	500	6580	10	1	7006491	673	-8.43	2.44	12	0.56	-1139.00	3931.00	32000	20230908	-70.00	5390	20240307	78.11	11580	-17.10	20240104	5390	78.11	20240307	32000	-70.00	20230908	5390	78.11	20240307	4.82	N	363250	500	35 억	108085	N	N	N	N
104	20240715	101213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	-40	5	-0.41	337020150	35005	30.34	9700	9750	9470	12590	6790	9690	9627.75	1.54	988	10343	10016	9723	9396	9103	10180	9560	35	2900	500	6580	10	1	7006491	676	-8.47	2.45	12	0.50	-1139.00	3931.00	32000	20230908	-69.84	5390	20240307	79.04	11580	-16.67	20240104	5390	79.04	20240307	32000	-69.84	20230908	5390	79.04	20240307	4.82	N	363250	500	35 억	108085	N	N	N	N
105	20240715	091215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	0	3	0.00	39717230	4093	3.55	9700	9750	9590	12590	6790	9690	9703.74	1.54	773	10343	10016	9723	9396	9103	10180	9560	35	2900	500	6580	10	1	7006491	679	-8.51	2.47	12	0.06	-1139.00	3931.00	32000	20230908	-69.72	5390	20240307	79.78	11580	-16.32	20240104	5390	79.78	20240307	32000	-69.72	20230908	5390	79.78	20240307	4.82	N	363250	500	35 억	108085	N	N	N	N
106	20240712	161205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	110	2	1.15	1108400990	114862	43.76	9610	10050	9430	12450	6710	9580	9649.78	1.40	9545	10760	10170	9820	9230	8880	9995	9055	35	2870	500	6510	10	1	7006491	679	-8.51	2.47	12	1.64	-1139.00	3931.00	32000	20230908	-69.72	5390	20240307	79.78	11580	-16.32	20240104	5390	79.78	20240307	32000	-69.72	20230908	5390	79.78	20240307	4.66	N	363250	500	35 억	97744	N	N	N	N
107	20240712	151213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	70	2	0.73	1044899710	108309	41.27	9610	10050	9430	12450	6710	9580	9647.40	1.40	8789	10760	10170	9820	9230	8880	9995	9055	35	2870	500	6510	10	1	7006491	676	-8.47	2.45	12	1.55	-1139.00	3931.00	32000	20230908	-69.84	5390	20240307	79.04	11580	-16.67	20240104	5390	79.04	20240307	32000	-69.84	20230908	5390	79.04	20240307	4.66	N	363250	500	35 억	97744	N	N	N	N
108	20240712	141215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	-90	5	-0.94	919355200	95211	36.28	9610	10050	9430	12450	6710	9580	9655.99	1.40	7297	10760	10170	9820	9230	8880	9995	9055	35	2870	500	6510	10	1	7006491	665	-8.33	2.41	12	1.36	-1139.00	3931.00	32000	20230908	-70.34	5390	20240307	76.07	11580	-18.05	20240104	5390	76.07	20240307	32000	-70.34	20230908	5390	76.07	20240307	4.66	N	363250	500	35 억	97744	N	N	N	N
109	20240712	131210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9520	-60	5	-0.63	822636920	85036	32.40	9610	10050	9430	12450	6710	9580	9674.00	1.40	2942	10760	10170	9820	9230	8880	9995	9055	35	2870	500	6510	10	1	7006491	667	-8.36	2.42	12	1.21	-1139.00	3931.00	32000	20230908	-70.25	5390	20240307	76.62	11580	-17.79	20240104	5390	76.62	20240307	32000	-70.25	20230908	5390	76.62	20240307	4.66	N	363250	500	35 억	97744	N	N	N	N
110	20240712	121211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-80	5	-0.84	753113410	77719	29.61	9610	10050	9430	12450	6710	9580	9690.23	1.40	-440	10760	10170	9820	9230	8880	9995	9055	35	2870	500	6510	10	1	7006491	666	-8.34	2.42	12	1.11	-1139.00	3931.00	32000	20230908	-70.31	5390	20240307	76.25	11580	-17.96	20240104	5390	76.25	20240307	32000	-70.31	20230908	5390	76.25	20240307	4.66	N	363250	500	35 억	97744	N	N	N	N
111	20240712	111207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	-50	5	-0.52	629466380	64731	24.66	9610	10050	9430	12450	6710	9580	9724.37	1.40	-5277	10760	10170	9820	9230	8880	9995	9055	35	2870	500	6510	10	1	7006491	668	-8.37	2.42	12	0.92	-1139.00	3931.00	32000	20230908	-70.22	5390	20240307	76.81	11580	-17.70	20240104	5390	76.81	20240307	32000	-70.22	20230908	5390	76.81	20240307	4.66	N	363250	500	35 억	97744	N	N	N	N
112	20240712	101209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	30	2	0.31	496562640	50766	19.34	9610	10050	9590	12450	6710	9580	9781.45	1.40	-7391	10760	10170	9820	9230	8880	9995	9055	35	2870	500	6510	10	1	7006491	673	-8.44	2.44	12	0.72	-1139.00	3931.00	32000	20230908	-69.97	5390	20240307	78.29	11580	-17.01	20240104	5390	78.29	20240307	32000	-69.97	20230908	5390	78.29	20240307	4.66	N	363250	500	35 억	97744	N	N	N	N
113	20240712	091206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	230	2	2.40	166720750	16913	6.44	9610	10050	9590	12450	6710	9580	9857.73	1.40	-1706	10760	10170	9820	9230	8880	9995	9055	35	2870	500	6510	10	1	7006491	687	-8.61	2.50	12	0.24	-1139.00	3931.00	32000	20230908	-69.34	5390	20240307	82.00	11580	-15.28	20240104	5390	82.00	20240307	32000	-69.34	20230908	5390	82.00	20240307	4.66	N	363250	500	35 억	97744	N	N	N	N
114	20240711	161200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9580	-830	5	-7.97	2573302090	260380	89.07	10410	10410	9470	13530	7290	10410	9883.12	1.70	-34881	11023	10716	10373	10066	9723	10870	10220	35	3120	500	7070	10	1	7006491	671	-8.41	2.44	12	3.72	-1139.00	3931.00	32000	20230908	-70.06	5390	20240307	77.74	11580	-17.27	20240104	5390	77.74	20240307	32000	-70.06	20230908	5390	77.74	20240307	4.63	N	363250	500	35 억	118963	N	N	N	N
115	20240711	151208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-790	5	-7.59	2518928070	254700	87.13	10410	10410	9470	13530	7290	10410	9889.78	1.70	-34094	11023	10716	10373	10066	9723	10870	10220	35	3120	500	7070	10	1	7006491	674	-8.45	2.45	12	3.64	-1139.00	3931.00	32000	20230908	-69.94	5390	20240307	78.48	11580	-16.93	20240104	5390	78.48	20240307	32000	-69.94	20230908	5390	78.48	20240307	4.63	N	363250	500	35 억	118963	N	N	N	N
116	20240711	141209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9680	-730	5	-7.01	2197206340	221210	75.67	10410	10410	9560	13530	7290	10410	9932.67	1.70	-24709	11023	10716	10373	10066	9723	10870	10220	35	3120	500	7070	10	1	7006491	678	-8.50	2.46	12	3.16	-1139.00	3931.00	32000	20230908	-69.75	5390	20240307	79.59	11580	-16.41	20240104	5390	79.59	20240307	32000	-69.75	20230908	5390	79.59	20240307	4.63	N	363250	500	35 억	118963	N	N	N	N
117	20240711	131206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	-690	5	-6.63	1638513510	163385	55.89	10410	10410	9660	13530	7290	10410	10028.54	1.70	-27256	11023	10716	10373	10066	9723	10870	10220	35	3120	500	7070	10	1	7006491	681	-8.53	2.47	12	2.33	-1139.00	3931.00	32000	20230908	-69.62	5390	20240307	80.33	11580	-16.06	20240104	5390	80.33	20240307	32000	-69.62	20230908	5390	80.33	20240307	4.63	N	363250	500	35 억	118963	N	N	N	N
118	20240711	121204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	-390	5	-3.75	1241415820	123316	42.18	10410	10410	9850	13530	7290	10410	10066.95	1.70	-20921	11023	10716	10373	10066	9723	10870	10220	35	3120	500	7070	10	1	7006491	702	-8.80	2.55	12	1.76	-1139.00	3931.00	32000	20230908	-68.69	5390	20240307	85.90	11580	-13.47	20240104	5390	85.90	20240307	32000	-68.69	20230908	5390	85.90	20240307	4.63	N	363250	500	35 억	118963	N	N	N	N
119	20240711	111202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-430	5	-4.13	1049618850	104074	35.60	10410	10410	9850	13530	7290	10410	10085.31	1.70	-16979	11023	10716	10373	10066	9723	10870	10220	35	3120	500	7070	10	1	7006491	699	-8.76	2.54	12	1.49	-1139.00	3931.00	32000	20230908	-68.81	5390	20240307	85.16	11580	-13.82	20240104	5390	85.16	20240307	32000	-68.81	20230908	5390	85.16	20240307	4.63	N	363250	500	35 억	118963	N	N	N	N
120	20240711	101204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10300	-110	5	-1.06	394793160	38680	13.23	10410	10410	10050	13530	7290	10410	10206.65	1.70	-13772	11023	10716	10373	10066	9723	10870	10220	35	3120	500	7070	10	1	7006491	722	-9.04	2.62	12	0.55	-1139.00	3931.00	32000	20230908	-67.81	5390	20240307	91.09	11580	-11.05	20240104	5390	91.09	20240307	32000	-67.81	20230908	5390	91.09	20240307	4.63	N	363250	500	35 억	118963	N	N	N	N
121	20240711	091201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10120	-290	5	-2.79	156495650	15315	5.24	10410	10410	10110	13530	7290	10410	10218.46	1.70	-8258	11023	10716	10373	10066	9723	10870	10220	35	3120	500	7070	10	1	7006491	709	-8.88	2.57	12	0.22	-1139.00	3931.00	32000	20230908	-68.38	5390	20240307	87.76	11580	-12.61	20240104	5390	87.76	20240307	32000	-68.38	20230908	5390	87.76	20240307	4.63	N	363250	500	35 억	118963	N	N	N	N
122	20240710	161155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10410	220	2	2.16	3035811950	291445	52.98	10190	10680	10030	13240	7140	10190	10416.54	2.34	-45470	11376	10782	9966	9372	8556	11080	9670	35	3050	500	6920	10	1	7006491	729	-9.14	2.65	12	4.16	-1139.00	3931.00	32000	20230908	-67.47	5390	20240307	93.14	11580	-10.10	20240104	5390	93.14	20240307	32000	-67.47	20230908	5390	93.14	20240307	4.49	N	363250	500	35 억	163969	N	N	N	N
123	20240710	151201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10420	230	2	2.26	2975541000	285655	51.92	10190	10680	10030	13240	7140	10190	10416.68	2.34	-45069	11376	10782	9966	9372	8556	11080	9670	35	3050	500	6920	10	1	7006491	730	-9.15	2.65	12	4.08	-1139.00	3931.00	32000	20230908	-67.44	5390	20240307	93.32	11580	-10.02	20240104	5390	93.32	20240307	32000	-67.44	20230908	5390	93.32	20240307	4.49	N	363250	500	35 억	163969	N	N	N	N
124	20240710	141201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10320	130	2	1.28	2804228710	269093	48.91	10190	10680	10030	13240	7140	10190	10421.18	2.34	-46881	11376	10782	9966	9372	8556	11080	9670	35	3050	500	6920	10	1	7006491	723	-9.06	2.63	12	3.84	-1139.00	3931.00	32000	20230908	-67.75	5390	20240307	91.47	11580	-10.88	20240104	5390	91.47	20240307	32000	-67.75	20230908	5390	91.47	20240307	4.49	N	363250	500	35 억	163969	N	N	N	N
125	20240710	131200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10470	280	2	2.75	2558453730	245471	44.62	10190	10680	10030	13240	7140	10190	10422.78	2.34	-45827	11376	10782	9966	9372	8556	11080	9670	35	3050	500	6920	10	1	7006491	734	-9.19	2.66	12	3.50	-1139.00	3931.00	32000	20230908	-67.28	5390	20240307	94.25	11580	-9.59	20240104	5390	94.25	20240307	32000	-67.28	20230908	5390	94.25	20240307	4.49	N	363250	500	35 억	163969	N	N	N	N
126	20240710	121157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10410	220	2	2.16	2441016800	234245	42.58	10190	10680	10030	13240	7140	10190	10420.94	2.34	-43107	11376	10782	9966	9372	8556	11080	9670	35	3050	500	6920	10	1	7006491	729	-9.14	2.65	12	3.34	-1139.00	3931.00	32000	20230908	-67.47	5390	20240307	93.14	11580	-10.10	20240104	5390	93.14	20240307	32000	-67.47	20230908	5390	93.14	20240307	4.49	N	363250	500	35 억	163969	N	N	N	N
127	20240710	111159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10330	140	2	1.37	2227535140	213636	38.83	10190	10680	10030	13240	7140	10190	10426.95	2.34	-43861	11376	10782	9966	9372	8556	11080	9670	35	3050	500	6920	10	1	7006491	724	-9.07	2.63	12	3.05	-1139.00	3931.00	32000	20230908	-67.72	5390	20240307	91.65	11580	-10.79	20240104	5390	91.65	20240307	32000	-67.72	20230908	5390	91.65	20240307	4.49	N	363250	500	35 억	163969	N	N	N	N
128	20240710	101155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10260	70	2	0.69	1853511520	177575	32.28	10190	10680	10030	13240	7140	10190	10438.13	2.34	-38813	11376	10782	9966	9372	8556	11080	9670	35	3050	500	6920	10	1	7006491	719	-9.01	2.61	12	2.53	-1139.00	3931.00	32000	20230908	-67.94	5390	20240307	90.35	11580	-11.40	20240104	5390	90.35	20240307	32000	-67.94	20230908	5390	90.35	20240307	4.49	N	363250	500	35 억	163969	N	N	N	N
129	20240710	091200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10280	90	2	0.88	182332870	17944	3.26	10190	10280	10030	13240	7140	10190	10160.96	2.34	-3665	11376	10782	9966	9372	8556	11080	9670	35	3050	500	6920	10	1	7006491	720	-9.03	2.62	12	0.26	-1139.00	3931.00	32000	20230908	-67.88	5390	20240307	90.72	11580	-11.23	20240104	5390	90.72	20240307	32000	-67.88	20230908	5390	90.72	20240307	4.49	N	363250	500	35 억	163969	N	N	N	N
130	20240709	161152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10190	750	2	7.94	5463596370	547437	253.82	9370	10560	9150	12270	6610	9440	9979.80	2.40	-5620	9900	9670	9510	9280	9120	9590	9200	35	2830	500	6410	10	1	7006491	714	-8.95	2.59	12	7.81	-1139.00	3931.00	32000	20230908	-68.16	5390	20240307	89.05	11580	-12.00	20240104	5390	89.05	20240307	32000	-68.16	20230908	5390	89.05	20240307	3.91	N	363250	500	35 억	167882	N	N	N	N
131	20240709	151159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	600	2	6.36	5179793330	519484	240.86	9370	10560	9150	12270	6610	9440	9971.15	2.40	-6443	9900	9670	9510	9280	9120	9590	9200	35	2830	500	6410	10	1	7006491	703	-8.81	2.55	12	7.41	-1139.00	3931.00	32000	20230908	-68.62	5390	20240307	86.27	11580	-13.30	20240104	5390	86.27	20240307	32000	-68.62	20230908	5390	86.27	20240307	3.91	N	363250	500	35 억	167882	N	N	N	N
132	20240709	141159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	510	2	5.40	4714484240	472845	219.23	9370	10560	9150	12270	6610	9440	9970.59	2.40	-18710	9900	9670	9510	9280	9120	9590	9200	35	2830	500	6410	10	1	7006491	697	-8.74	2.53	12	6.75	-1139.00	3931.00	32000	20230908	-68.91	5390	20240307	84.60	11580	-14.08	20240104	5390	84.60	20240307	32000	-68.91	20230908	5390	84.60	20240307	3.91	N	363250	500	35 억	167882	N	N	N	N
133	20240709	131203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	420	2	4.45	2140786530	220491	102.23	9370	10190	9150	12270	6610	9440	9709.32	2.40	-3816	9900	9670	9510	9280	9120	9590	9200	35	2830	500	6410	10	1	7006491	691	-8.66	2.51	12	3.15	-1139.00	3931.00	32000	20230908	-69.19	5390	20240307	82.93	11580	-14.85	20240104	5390	82.93	20240307	32000	-69.19	20230908	5390	82.93	20240307	3.91	N	363250	500	35 억	167882	N	N	N	N
134	20240709	121203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	460	2	4.87	1882811790	194349	90.11	9370	10190	9150	12270	6610	9440	9687.94	2.40	-1047	9900	9670	9510	9280	9120	9590	9200	35	2830	500	6410	10	1	7006491	694	-8.69	2.52	12	2.77	-1139.00	3931.00	32000	20230908	-69.06	5390	20240307	83.67	11580	-14.51	20240104	5390	83.67	20240307	32000	-69.06	20230908	5390	83.67	20240307	3.91	N	363250	500	35 억	167882	N	N	N	N
135	20240709	111204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	310	2	3.28	1002832270	105630	48.97	9370	9890	9150	12270	6610	9440	9493.88	2.40	7175	9900	9670	9510	9280	9120	9590	9200	35	2830	500	6410	10	1	7006491	683	-8.56	2.48	12	1.51	-1139.00	3931.00	32000	20230908	-69.53	5390	20240307	80.89	11580	-15.80	20240104	5390	80.89	20240307	32000	-69.53	20230908	5390	80.89	20240307	3.91	N	363250	500	35 억	167882	N	N	N	N
136	20240709	101159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	90	2	0.95	615708230	65780	30.50	9370	9570	9150	12270	6610	9440	9359.97	2.40	2106	9900	9670	9510	9280	9120	9590	9200	35	2830	500	6410	10	1	7006491	668	-8.37	2.42	12	0.94	-1139.00	3931.00	32000	20230908	-70.22	5390	20240307	76.81	11580	-17.70	20240104	5390	76.81	20240307	32000	-70.22	20230908	5390	76.81	20240307	3.91	N	363250	500	35 억	167882	N	N	N	N
137	20240709	091156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	-160	5	-1.69	253572810	27432	12.72	9370	9390	9150	12270	6610	9440	9242.85	2.40	-570	9900	9670	9510	9280	9120	9590	9200	35	2830	500	6410	10	1	7006491	650	-8.15	2.36	12	0.39	-1139.00	3931.00	32000	20230908	-71.00	5390	20240307	72.17	11580	-19.86	20240104	5390	72.17	20240307	32000	-71.00	20230908	5390	72.17	20240307	3.91	N	363250	500	35 억	167882	N	N	N	N
138	20240708	161149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	-320	5	-3.28	2025958480	214195	13.85	9740	9740	9350	12680	6840	9760	9457.77	2.19	8740	10880	10320	9430	8870	7980	10600	9150	35	2920	500	6630	10	1	7006491	661	-8.29	2.40	12	3.06	-1139.00	3931.00	32000	20230908	-70.50	5390	20240307	75.14	11580	-18.48	20240104	5390	75.14	20240307	32000	-70.50	20230908	5390	75.14	20240307	3.58	N	363250	500	35 억	153146	N	N	N	N
139	20240708	151151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	-330	5	-3.38	1967954140	208056	13.45	9740	9740	9350	12680	6840	9760	9458.02	2.19	9054	10880	10320	9430	8870	7980	10600	9150	35	2920	500	6630	10	1	7006491	661	-8.28	2.40	12	2.97	-1139.00	3931.00	32000	20230908	-70.53	5390	20240307	74.95	11580	-18.57	20240104	5390	74.95	20240307	32000	-70.53	20230908	5390	74.95	20240307	3.58	N	363250	500	35 억	153146	N	N	N	N
140	20240708	141154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	-360	5	-3.69	1828583890	193271	12.50	9740	9740	9350	12680	6840	9760	9460.44	2.19	9206	10880	10320	9430	8870	7980	10600	9150	35	2920	500	6630	10	1	7006491	659	-8.25	2.39	12	2.76	-1139.00	3931.00	32000	20230908	-70.62	5390	20240307	74.40	11580	-18.83	20240104	5390	74.40	20240307	32000	-70.62	20230908	5390	74.40	20240307	3.58	N	363250	500	35 억	153146	N	N	N	N
141	20240708	131149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9460	-300	5	-3.07	1732672670	183080	11.84	9740	9740	9350	12680	6840	9760	9463.17	2.19	9983	10880	10320	9430	8870	7980	10600	9150	35	2920	500	6630	10	1	7006491	663	-8.31	2.41	12	2.61	-1139.00	3931.00	32000	20230908	-70.44	5390	20240307	75.51	11580	-18.31	20240104	5390	75.51	20240307	32000	-70.44	20230908	5390	75.51	20240307	3.58	N	363250	500	35 억	153146	N	N	N	N
142	20240708	121151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	-320	5	-3.28	1515129300	159949	10.34	9740	9740	9350	12680	6840	9760	9471.64	2.19	14647	10880	10320	9430	8870	7980	10600	9150	35	2920	500	6630	10	1	7006491	661	-8.29	2.40	12	2.28	-1139.00	3931.00	32000	20230908	-70.50	5390	20240307	75.14	11580	-18.48	20240104	5390	75.14	20240307	32000	-70.50	20230908	5390	75.14	20240307	3.58	N	363250	500	35 억	153146	N	N	N	N
143	20240708	111148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9540	-220	5	-2.25	1362946150	143904	9.30	9740	9740	9350	12680	6840	9760	9470.17	2.19	13783	10880	10320	9430	8870	7980	10600	9150	35	2920	500	6630	10	1	7006491	668	-8.38	2.43	12	2.05	-1139.00	3931.00	32000	20230908	-70.19	5390	20240307	76.99	11580	-17.62	20240104	5390	76.99	20240307	32000	-70.19	20230908	5390	76.99	20240307	3.58	N	363250	500	35 억	153146	N	N	N	N
144	20240708	101148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-260	5	-2.66	1124036000	118705	7.68	9740	9740	9350	12680	6840	9760	9467.87	2.19	15911	10880	10320	9430	8870	7980	10600	9150	35	2920	500	6630	10	1	7006491	666	-8.34	2.42	12	1.69	-1139.00	3931.00	32000	20230908	-70.31	5390	20240307	76.25	11580	-17.96	20240104	5390	76.25	20240307	32000	-70.31	20230908	5390	76.25	20240307	3.58	N	363250	500	35 억	153146	N	N	N	N
145	20240708	091148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9580	-180	5	-1.84	458108790	48126	3.11	9740	9740	9350	12680	6840	9760	9516.31	2.19	3907	10880	10320	9430	8870	7980	10600	9150	35	2920	500	6630	10	1	7006491	671	-8.41	2.44	12	0.69	-1139.00	3931.00	32000	20230908	-70.06	5390	20240307	77.74	11580	-17.27	20240104	5390	77.74	20240307	32000	-70.06	20230908	5390	77.74	20240307	3.58	N	363250	500	35 억	153146	N	N	N	N
146	20240705	161142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9760	1130	2	13.09	14762426330	1542220	91.13	8680	9990	8540	11210	6050	8630	9572.07	1.88	39757	10816	9722	8946	7852	7076	10270	8400	35	2580	500	5860	10	1	7006491	684	-8.57	2.48	12	22.01	-1139.00	3931.00	32000	20230908	-69.50	5390	20240307	81.08	11580	-15.72	20240104	5390	81.08	20240307	32000	-69.50	20230908	5390	81.08	20240307	3.46	N	363250	500	35 억	131440	N	N	N	N
147	20240705	151146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	1160	2	13.44	14480916220	1513362	89.42	8680	9990	8540	11210	6050	8630	9568.73	1.88	38760	10816	9722	8946	7852	7076	10270	8400	35	2580	500	5860	10	1	7006491	686	-8.60	2.49	12	21.60	-1139.00	3931.00	32000	20230908	-69.41	5390	20240307	81.63	11580	-15.46	20240104	5390	81.63	20240307	32000	-69.41	20230908	5390	81.63	20240307	3.46	N	363250	500	35 억	131440	N	N	N	N
148	20240705	141148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	1060	2	12.28	13747397160	1438474	85.00	8680	9990	8540	11210	6050	8630	9556.96	1.88	33395	10816	9722	8946	7852	7076	10270	8400	35	2580	500	5860	10	1	7006491	679	-8.51	2.47	12	20.53	-1139.00	3931.00	32000	20230908	-69.72	5390	20240307	79.78	11580	-16.32	20240104	5390	79.78	20240307	32000	-69.72	20230908	5390	79.78	20240307	3.46	N	363250	500	35 억	131440	N	N	N	N
149	20240705	131146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	1180	2	13.67	12864594570	1348037	79.65	8680	9990	8540	11210	6050	8630	9543.23	1.88	22172	10816	9722	8946	7852	7076	10270	8400	35	2580	500	5860	10	1	7006491	687	-8.61	2.50	12	19.24	-1139.00	3931.00	32000	20230908	-69.34	5390	20240307	82.00	11580	-15.28	20240104	5390	82.00	20240307	32000	-69.34	20230908	5390	82.00	20240307	3.46	N	363250	500	35 억	131440	N	N	N	N
150	20240705	121146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	1070	2	12.40	10696846160	1127724	66.64	8680	9920	8540	11210	6050	8630	9485.37	1.88	24853	10816	9722	8946	7852	7076	10270	8400	35	2580	500	5860	10	1	7006491	680	-8.52	2.47	12	16.10	-1139.00	3931.00	32000	20230908	-69.69	5390	20240307	79.96	11580	-16.23	20240104	5390	79.96	20240307	32000	-69.69	20230908	5390	79.96	20240307	3.46	N	363250	500	35 억	131440	N	N	N	N
151	20240705	111143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	1180	2	13.67	7856627260	832812	49.21	8680	9920	8540	11210	6050	8630	9433.89	1.88	767	10816	9722	8946	7852	7076	10270	8400	35	2580	500	5860	10	1	7006491	687	-8.61	2.50	12	11.89	-1139.00	3931.00	32000	20230908	-69.34	5390	20240307	82.00	11580	-15.28	20240104	5390	82.00	20240307	32000	-69.34	20230908	5390	82.00	20240307	3.46	N	363250	500	35 억	131440	N	N	N	N
152	20240705	101143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	630	2	7.30	1654692350	185741	10.98	8680	9320	8540	11210	6050	8630	8908.66	1.88	22429	10816	9722	8946	7852	7076	10270	8400	35	2580	500	5860	10	1	7006491	649	-8.13	2.36	12	2.65	-1139.00	3931.00	32000	20230908	-71.06	5390	20240307	71.80	11580	-20.03	20240104	5390	71.80	20240307	32000	-71.06	20230908	5390	71.80	20240307	3.46	N	363250	500	35 억	131440	N	N	N	N
153	20240705	091145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	70	2	0.81	348016460	40282	2.38	8680	8730	8540	11210	6050	8630	8639.51	1.88	5617	10816	9722	8946	7852	7076	10270	8400	35	2580	500	5860	10	1	7006491	610	-7.64	2.21	12	0.57	-1139.00	3931.00	32000	20230908	-72.81	5390	20240307	61.41	11580	-24.87	20240104	5390	61.41	20240307	32000	-72.81	20230908	5390	61.41	20240307	3.46	N	363250	500	35 억	131440	N	N	N	N
154	20240704	161138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	470	2	5.76	15649622980	1689065	3256.41	8170	10040	8170	10600	5720	8160	9265.83	2.13	-18667	8473	8316	8143	7986	7813	8395	8065	35	2440	500	5540	10	1	7006491	605	-7.58	2.20	12	24.11	-1139.00	3931.00	32000	20230908	-73.03	5390	20240307	60.11	11580	-25.47	20240104	5390	60.11	20240307	32000	-73.03	20230908	5390	60.11	20240307	3.58	N	363250	500	35 억	149524	N	N	N	N
155	20240704	151143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	490	2	6.00	15478157090	1669181	3218.07	8170	10040	8170	10600	5720	8160	9272.91	2.13	-20435	8473	8316	8143	7986	7813	8395	8065	35	2440	500	5540	10	1	7006491	606	-7.59	2.20	12	23.82	-1139.00	3931.00	32000	20230908	-72.97	5390	20240307	60.48	11580	-25.30	20240104	5390	60.48	20240307	32000	-72.97	20230908	5390	60.48	20240307	3.58	N	363250	500	35 억	149524	N	N	N	N
156	20240704	141142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8560	400	2	4.90	14762798140	1585762	3057.24	8170	10040	8170	10600	5720	8160	9309.59	2.13	-38778	8473	8316	8143	7986	7813	8395	8065	35	2440	500	5540	10	1	7006491	600	-7.52	2.18	12	22.63	-1139.00	3931.00	32000	20230908	-73.25	5390	20240307	58.81	11580	-26.08	20240104	5390	58.81	20240307	32000	-73.25	20230908	5390	58.81	20240307	3.58	N	363250	500	35 억	149524	N	N	N	N
157	20240704	131142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	910	2	11.15	12318566930	1308833	2523.34	8170	10040	8170	10600	5720	8160	9411.87	2.13	-51812	8473	8316	8143	7986	7813	8395	8065	35	2440	500	5540	10	1	7006491	635	-7.96	2.31	12	18.68	-1139.00	3931.00	32000	20230908	-71.66	5390	20240307	68.27	11580	-21.68	20240104	5390	68.27	20240307	32000	-71.66	20230908	5390	68.27	20240307	3.58	N	363250	500	35 억	149524	N	N	N	N
158	20240704	121142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	580	2	7.11	1804154840	205818	396.80	8170	9060	8170	10600	5720	8160	8765.78	2.13	22807	8473	8316	8143	7986	7813	8395	8065	35	2440	500	5540	10	1	7006491	612	-7.67	2.22	12	2.94	-1139.00	3931.00	32000	20230908	-72.69	5390	20240307	62.15	11580	-24.53	20240104	5390	62.15	20240307	32000	-72.69	20230908	5390	62.15	20240307	3.58	N	363250	500	35 억	149524	N	N	N	N
159	20240704	111140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	580	2	7.11	1664302200	189701	365.73	8170	9060	8170	10600	5720	8160	8773.29	2.13	19911	8473	8316	8143	7986	7813	8395	8065	35	2440	500	5540	10	1	7006491	612	-7.67	2.22	12	2.71	-1139.00	3931.00	32000	20230908	-72.69	5390	20240307	62.15	11580	-24.53	20240104	5390	62.15	20240307	32000	-72.69	20230908	5390	62.15	20240307	3.58	N	363250	500	35 억	149524	N	N	N	N
160	20240704	101140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	730	2	8.95	1177893060	134464	259.24	8170	9060	8170	10600	5720	8160	8759.91	2.13	11142	8473	8316	8143	7986	7813	8395	8065	35	2440	500	5540	10	1	7006491	623	-7.81	2.26	12	1.92	-1139.00	3931.00	32000	20230908	-72.22	5390	20240307	64.94	11580	-23.23	20240104	5390	64.94	20240307	32000	-72.22	20230908	5390	64.94	20240307	3.58	N	363250	500	35 억	149524	N	N	N	N
161	20240704	091142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	470	2	5.76	151476010	17684	34.09	8170	8970	8170	10600	5720	8160	8565.71	2.13	-117	8473	8316	8143	7986	7813	8395	8065	35	2440	500	5540	10	1	7006491	605	-7.58	2.20	12	0.25	-1139.00	3931.00	32000	20230908	-73.03	5390	20240307	60.11	11580	-25.47	20240104	5390	60.11	20240307	32000	-73.03	20230908	5390	60.11	20240307	3.58	N	363250	500	35 억	149524	N	N	N	N
162	20240703	161135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8160	160	2	2.00	406680780	50226	94.01	8000	8300	7970	10400	5600	8000	8097.02	2.01	8773	8540	8270	8090	7820	7640	8180	7730	35	2400	500	5440	10	1	7006491	572	-7.16	2.08	12	0.72	-1139.00	3931.00	32000	20230908	-74.50	5390	20240307	51.39	11580	-29.53	20240104	5390	51.39	20240307	32000	-74.50	20230908	5390	51.39	20240307	3.61	N	363250	500	35 억	140967	N	N	N	N
163	20240703	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8160	160	2	2.00	374498680	46278	86.62	8000	8300	7970	10400	5600	8000	8092.37	2.01	5985	8540	8270	8090	7820	7640	8180	7730	35	2400	500	5440	10	1	7006491	572	-7.16	2.08	12	0.66	-1139.00	3931.00	32000	20230908	-74.50	5390	20240307	51.39	11580	-29.53	20240104	5390	51.39	20240307	32000	-74.50	20230908	5390	51.39	20240307	3.61	N	363250	500	35 억	140967	N	N	N	N
164	20240703	141139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8130	130	2	1.62	295661410	36681	68.66	8000	8250	7970	10400	5600	8000	8060.34	2.01	4648	8540	8270	8090	7820	7640	8180	7730	35	2400	500	5440	10	1	7006491	570	-7.14	2.07	12	0.52	-1139.00	3931.00	32000	20230908	-74.59	5390	20240307	50.83	11580	-29.79	20240104	5390	50.83	20240307	32000	-74.59	20230908	5390	50.83	20240307	3.61	N	363250	500	35 억	140967	N	N	N	N
165	20240703	131138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8100	100	2	1.25	258832150	32171	60.21	8000	8250	7970	10400	5600	8000	8045.51	2.01	2267	8540	8270	8090	7820	7640	8180	7730	35	2400	500	5440	10	1	7006491	568	-7.11	2.06	12	0.46	-1139.00	3931.00	32000	20230908	-74.69	5390	20240307	50.28	11580	-30.05	20240104	5390	50.28	20240307	32000	-74.69	20230908	5390	50.28	20240307	3.61	N	363250	500	35 억	140967	N	N	N	N
166	20240703	121138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7980	-20	5	-0.25	228789930	28454	53.26	8000	8250	7970	10400	5600	8000	8040.69	2.01	522	8540	8270	8090	7820	7640	8180	7730	35	2400	500	5440	10	1	7006491	559	-7.01	2.03	12	0.41	-1139.00	3931.00	32000	20230908	-75.06	5390	20240307	48.05	11580	-31.09	20240104	5390	48.05	20240307	32000	-75.06	20230908	5390	48.05	20240307	3.61	N	363250	500	35 억	140967	N	N	N	N
167	20240703	111140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7990	-10	5	-0.12	132002390	16350	30.60	8000	8250	7970	10400	5600	8000	8073.54	2.01	-1140	8540	8270	8090	7820	7640	8180	7730	35	2400	500	5440	10	1	7006491	560	-7.01	2.03	12	0.23	-1139.00	3931.00	32000	20230908	-75.03	5390	20240307	48.24	11580	-31.00	20240104	5390	48.24	20240307	32000	-75.03	20230908	5390	48.24	20240307	3.61	N	363250	500	35 억	140967	N	N	N	N
168	20240703	101140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7990	-10	5	-0.12	81829160	10088	18.88	8000	8250	7970	10400	5600	8000	8111.53	2.01	191	8540	8270	8090	7820	7640	8180	7730	35	2400	500	5440	10	1	7006491	560	-7.01	2.03	12	0.14	-1139.00	3931.00	32000	20230908	-75.03	5390	20240307	48.24	11580	-31.00	20240104	5390	48.24	20240307	32000	-75.03	20230908	5390	48.24	20240307	3.61	N	363250	500	35 억	140967	N	N	N	N
169	20240703	091137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8130	130	2	1.62	3156150	389	0.73	8000	8150	8000	10400	5600	8000	8113.50	2.01	-296	8540	8270	8090	7820	7640	8180	7730	35	2400	500	5440	10	1	7006491	570	-7.14	2.07	12	0.01	-1139.00	3931.00	32000	20230908	-74.59	5390	20240307	50.83	11580	-29.79	20240104	5390	50.83	20240307	32000	-74.59	20230908	5390	50.83	20240307	3.61	N	363250	500	35 억	140967	N	N	N	N
170	20240702	161133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8000	-300	5	-3.61	427737990	53335	51.03	8280	8360	7910	10790	5810	8300	8019.88	1.94	4731	8813	8556	8323	8066	7833	8440	7950	35	2490	500	5640	10	1	7006491	561	-7.02	2.04	12	0.76	-1139.00	3931.00	32000	20230908	-75.00	5390	20240307	48.42	11580	-30.92	20240104	5390	48.42	20240307	32000	-75.00	20230908	5390	48.42	20240307	3.62	N	363250	500	35 억	136173	N	N	N	N
171	20240702	151135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7980	-320	5	-3.86	420122000	52383	50.12	8280	8360	7910	10790	5810	8300	8020.20	1.94	4734	8813	8556	8323	8066	7833	8440	7950	35	2490	500	5640	10	1	7006491	559	-7.01	2.03	12	0.75	-1139.00	3931.00	32000	20230908	-75.06	5390	20240307	48.05	11580	-31.09	20240104	5390	48.05	20240307	32000	-75.06	20230908	5390	48.05	20240307	3.62	N	363250	500	35 억	136173	N	N	N	N
172	20240702	141136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8000	-300	5	-3.61	334634330	41708	39.90	8280	8360	7910	10790	5810	8300	8023.26	1.94	-928	8813	8556	8323	8066	7833	8440	7950	35	2490	500	5640	10	1	7006491	561	-7.02	2.04	12	0.60	-1139.00	3931.00	32000	20230908	-75.00	5390	20240307	48.42	11580	-30.92	20240104	5390	48.42	20240307	32000	-75.00	20230908	5390	48.42	20240307	3.62	N	363250	500	35 억	136173	N	N	N	N
173	20240702	131136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8020	-280	5	-3.37	284156150	35387	33.86	8280	8360	7910	10790	5810	8300	8029.96	1.94	-303	8813	8556	8323	8066	7833	8440	7950	35	2490	500	5640	10	1	7006491	562	-7.04	2.04	12	0.51	-1139.00	3931.00	32000	20230908	-74.94	5390	20240307	48.79	11580	-30.74	20240104	5390	48.79	20240307	32000	-74.94	20230908	5390	48.79	20240307	3.62	N	363250	500	35 억	136173	N	N	N	N
174	20240702	121136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7990	-310	5	-3.73	270325530	33657	32.20	8280	8360	7910	10790	5810	8300	8031.78	1.94	-259	8813	8556	8323	8066	7833	8440	7950	35	2490	500	5640	10	1	7006491	560	-7.01	2.03	12	0.48	-1139.00	3931.00	32000	20230908	-75.03	5390	20240307	48.24	11580	-31.00	20240104	5390	48.24	20240307	32000	-75.03	20230908	5390	48.24	20240307	3.62	N	363250	500	35 억	136173	N	N	N	N
175	20240702	111135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8000	-300	5	-3.61	261186600	32516	31.11	8280	8360	7910	10790	5810	8300	8032.56	1.94	-151	8813	8556	8323	8066	7833	8440	7950	35	2490	500	5640	10	1	7006491	561	-7.02	2.04	12	0.46	-1139.00	3931.00	32000	20230908	-75.00	5390	20240307	48.42	11580	-30.92	20240104	5390	48.42	20240307	32000	-75.00	20230908	5390	48.42	20240307	3.62	N	363250	500	35 억	136173	N	N	N	N
176	20240702	101134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7940	-360	5	-4.34	204657170	25406	24.31	8280	8360	7910	10790	5810	8300	8055.47	1.94	-377	8813	8556	8323	8066	7833	8440	7950	35	2490	500	5640	10	1	7006491	556	-6.97	2.02	12	0.36	-1139.00	3931.00	32000	20230908	-75.19	5390	20240307	47.31	11580	-31.43	20240104	5390	47.31	20240307	32000	-75.19	20230908	5390	47.31	20240307	3.62	N	363250	500	35 억	136173	N	N	N	N
177	20240702	091136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8220	-80	5	-0.96	11162280	1349	1.29	8280	8360	8220	10790	5810	8300	8274.48	1.94	-283	8813	8556	8323	8066	7833	8440	7950	35	2490	500	5640	10	1	7006491	576	-7.22	2.09	12	0.02	-1139.00	3931.00	32000	20230908	-74.31	5390	20240307	52.50	11580	-29.02	20240104	5390	52.50	20240307	32000	-74.31	20230908	5390	52.50	20240307	3.62	N	363250	500	35 억	136173	N	N	N	N
178	20240701	161130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8300	-200	5	-2.35	864364090	104272	199.20	8580	8580	8090	11050	5950	8500	8289.46	2.00	-4985	8986	8742	8546	8302	8106	8645	8205	35	2550	500	5780	10	1	7006491	582	-7.29	2.11	12	1.49	-1139.00	3931.00	32000	20230908	-74.06	5390	20240307	53.99	11580	-28.32	20240104	5390	53.99	20240307	32000	-74.06	20230908	5390	53.99	20240307	3.58	N	363250	500	35 억	140048	N	N	N	N
179	20240701	151134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8330	-170	5	-2.00	834155170	100635	192.25	8580	8580	8090	11050	5950	8500	8288.92	2.00	-4607	8986	8742	8546	8302	8106	8645	8205	35	2550	500	5780	10	1	7006491	584	-7.31	2.12	12	1.44	-1139.00	3931.00	32000	20230908	-73.97	5390	20240307	54.55	11580	-28.07	20240104	5390	54.55	20240307	32000	-73.97	20230908	5390	54.55	20240307	3.58	N	363250	500	35 억	140048	N	N	N	N
180	20240701	141132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8320	-180	5	-2.12	758872840	91560	174.92	8580	8580	8090	11050	5950	8500	8288.26	2.00	-5957	8986	8742	8546	8302	8106	8645	8205	35	2550	500	5780	10	1	7006491	583	-7.30	2.12	12	1.31	-1139.00	3931.00	32000	20230908	-74.00	5390	20240307	54.36	11580	-28.15	20240104	5390	54.36	20240307	32000	-74.00	20230908	5390	54.36	20240307	3.58	N	363250	500	35 억	140048	N	N	N	N
181	20240701	131132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8460	-40	5	-0.47	704925320	85128	162.63	8580	8580	8090	11050	5950	8500	8280.77	2.00	-5324	8986	8742	8546	8302	8106	8645	8205	35	2550	500	5780	10	1	7006491	593	-7.43	2.15	12	1.21	-1139.00	3931.00	32000	20230908	-73.56	5390	20240307	56.96	11580	-26.94	20240104	5390	56.96	20240307	32000	-73.56	20230908	5390	56.96	20240307	3.58	N	363250	500	35 억	140048	N	N	N	N
182	20240701	121132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	-110	5	-1.29	638653570	77274	147.62	8580	8580	8090	11050	5950	8500	8264.79	2.00	-4973	8986	8742	8546	8302	8106	8645	8205	35	2550	500	5780	10	1	7006491	588	-7.37	2.13	12	1.10	-1139.00	3931.00	32000	20230908	-73.78	5390	20240307	55.66	11580	-27.55	20240104	5390	55.66	20240307	32000	-73.78	20230908	5390	55.66	20240307	3.58	N	363250	500	35 억	140048	N	N	N	N
183	20240701	111129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8340	-160	5	-1.88	532163610	64620	123.45	8580	8580	8090	11050	5950	8500	8235.28	2.00	-7008	8986	8742	8546	8302	8106	8645	8205	35	2550	500	5780	10	1	7006491	584	-7.32	2.12	12	0.92	-1139.00	3931.00	32000	20230908	-73.94	5390	20240307	54.73	11580	-27.98	20240104	5390	54.73	20240307	32000	-73.94	20230908	5390	54.73	20240307	3.58	N	363250	500	35 억	140048	N	N	N	N
184	20240701	101127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	-320	5	-3.76	370991060	44884	85.75	8580	8580	8130	11050	5950	8500	8265.55	2.00	-3436	8986	8742	8546	8302	8106	8645	8205	35	2550	500	5780	10	1	7006491	573	-7.18	2.08	12	0.64	-1139.00	3931.00	32000	20230908	-74.44	5390	20240307	51.76	11580	-29.36	20240104	5390	51.76	20240307	32000	-74.44	20230908	5390	51.76	20240307	3.58	N	363250	500	35 억	140048	N	N	N	N
185	20240701	091126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8360	-140	5	-1.65	61062160	7287	13.92	8580	8580	8350	11050	5950	8500	8379.60	2.00	1138	8986	8742	8546	8302	8106	8645	8205	35	2550	500	5780	10	1	7006491	586	-7.34	2.13	12	0.10	-1139.00	3931.00	32000	20230908	-73.88	5390	20240307	55.10	11580	-27.81	20240104	5390	55.10	20240307	32000	-73.88	20230908	5390	55.10	20240307	3.58	N	363250	500	35 억	140048	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History