KissMeData/363250/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

74 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	20240830	161203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10190	270	2	2.72	1408816870	140474	14.81	9820	10300	9760	12890	6950	9920	10029.03	0.33	29054	13100	11510	10410	8820	7720	10960	8270	35	2970	500	6740	10	1	7006491	714	-8.95	2.59	12	2.00	-1139.00	3931.00	32000	20230908	-68.16	5390	20240307	89.05	12800	-20.39	20240822	5390	89.05	20240307	32000	-68.16	20230908	5390	89.05	20240307	4.54	N	363250	500	35 억	23228	N	N	N	N
3	20240830	151219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10300	380	2	3.83	1344824420	134223	14.16	9820	10300	9760	12890	6950	9920	10019.34	0.33	26305	13100	11510	10410	8820	7720	10960	8270	35	2970	500	6740	10	1	7006491	722	-9.04	2.62	12	1.92	-1139.00	3931.00	32000	20230908	-67.81	5390	20240307	91.09	12800	-19.53	20240822	5390	91.09	20240307	32000	-67.81	20230908	5390	91.09	20240307	4.54	N	363250	500	35 억	23228	N	N	N	N
4	20240830	141216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10130	210	2	2.12	1183801040	118464	12.49	9820	10270	9760	12890	6950	9920	9992.93	0.33	20117	13100	11510	10410	8820	7720	10960	8270	35	2970	500	6740	10	1	7006491	710	-8.89	2.58	12	1.69	-1139.00	3931.00	32000	20230908	-68.34	5390	20240307	87.94	12800	-20.86	20240822	5390	87.94	20240307	32000	-68.34	20230908	5390	87.94	20240307	4.54	N	363250	500	35 억	23228	N	N	N	N
5	20240830	131209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10130	210	2	2.12	1096939840	109874	11.59	9820	10270	9760	12890	6950	9920	9983.63	0.33	18035	13100	11510	10410	8820	7720	10960	8270	35	2970	500	6740	10	1	7006491	710	-8.89	2.58	12	1.57	-1139.00	3931.00	32000	20230908	-68.34	5390	20240307	87.94	12800	-20.86	20240822	5390	87.94	20240307	32000	-68.34	20230908	5390	87.94	20240307	4.54	N	363250	500	35 억	23228	N	N	N	N
6	20240830	121214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10130	210	2	2.12	1001240630	100424	10.59	9820	10270	9760	12890	6950	9920	9970.14	0.33	19471	13100	11510	10410	8820	7720	10960	8270	35	2970	500	6740	10	1	7006491	710	-8.89	2.58	12	1.43	-1139.00	3931.00	32000	20230908	-68.34	5390	20240307	87.94	12800	-20.86	20240822	5390	87.94	20240307	32000	-68.34	20230908	5390	87.94	20240307	4.54	N	363250	500	35 억	23228	N	N	N	N
7	20240830	111227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10210	290	2	2.92	891046510	89547	9.44	9820	10270	9760	12890	6950	9920	9950.61	0.33	19035	13100	11510	10410	8820	7720	10960	8270	35	2970	500	6740	10	1	7006491	715	-8.96	2.60	12	1.28	-1139.00	3931.00	32000	20230908	-68.09	5390	20240307	89.42	12800	-20.23	20240822	5390	89.42	20240307	32000	-68.09	20230908	5390	89.42	20240307	4.54	N	363250	500	35 억	23228	N	N	N	N
8	20240830	101220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	-130	5	-1.31	684172970	69012	7.28	9820	10100	9760	12890	6950	9920	9913.82	0.33	11292	13100	11510	10410	8820	7720	10960	8270	35	2970	500	6740	10	1	7006491	686	-8.60	2.49	12	0.98	-1139.00	3931.00	32000	20230908	-69.41	5390	20240307	81.63	12800	-23.52	20240822	5390	81.63	20240307	32000	-69.41	20230908	5390	81.63	20240307	4.54	N	363250	500	35 억	23228	N	N	N	N
9	20240830	091224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9940	20	2	0.20	309078870	31100	3.28	9820	10090	9770	12890	6950	9920	9938.24	0.33	7638	13100	11510	10410	8820	7720	10960	8270	35	2970	500	6740	10	1	7006491	696	-8.73	2.53	12	0.44	-1139.00	3931.00	32000	20230908	-68.94	5390	20240307	84.42	12800	-22.34	20240822	5390	84.42	20240307	32000	-68.94	20230908	5390	84.42	20240307	4.54	N	363250	500	35 억	23228	N	N	N	N
10	20240829	161224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	-2340	5	-19.09	9523362200	941259	429.96	12000	12000	9310	15930	8590	12260	10117.84	2.13	-125815	13220	12740	12220	11740	11220	12980	11980	35	3670	500	8330	10	1	7006491	695	-8.71	2.52	12	13.43	-1139.00	3931.00	32000	20230908	-69.00	5390	20240307	84.04	12800	-22.50	20240822	5390	84.04	20240307	32000	-69.00	20230908	5390	84.04	20240307	4.29	N	363250	500	35 억	149019	N	N	N	N
11	20240829	151236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	-2430	5	-19.82	9407511270	929480	424.58	12000	12000	9310	15930	8590	12260	10121.25	2.13	-125125	13220	12740	12220	11740	11220	12980	11980	35	3670	500	8330	10	1	7006491	689	-8.63	2.50	12	13.27	-1139.00	3931.00	32000	20230908	-69.28	5390	20240307	82.37	12800	-23.20	20240822	5390	82.37	20240307	32000	-69.28	20230908	5390	82.37	20240307	4.29	N	363250	500	35 억	149019	N	N	N	N
12	20240829	141236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	-2390	5	-19.49	8517787750	838503	383.02	12000	12000	9310	15930	8590	12260	10158.31	2.13	-120205	13220	12740	12220	11740	11220	12980	11980	35	3670	500	8330	10	1	7006491	692	-8.67	2.51	12	11.97	-1139.00	3931.00	32000	20230908	-69.16	5390	20240307	83.12	12800	-22.89	20240822	5390	83.12	20240307	32000	-69.16	20230908	5390	83.12	20240307	4.29	N	363250	500	35 억	149019	N	N	N	N
13	20240829	131236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-2450	5	-19.98	7689288920	755983	345.33	12000	12000	9310	15930	8590	12260	10171.23	2.13	-113481	13220	12740	12220	11740	11220	12980	11980	35	3670	500	8330	10	1	7006491	687	-8.61	2.50	12	10.79	-1139.00	3931.00	32000	20230908	-69.34	5390	20240307	82.00	12800	-23.36	20240822	5390	82.00	20240307	32000	-69.34	20230908	5390	82.00	20240307	4.29	N	363250	500	35 억	149019	N	N	N	N
14	20240829	121235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-2380	5	-19.41	7162905450	702869	321.07	12000	12000	9310	15930	8590	12260	10190.94	2.13	-105578	13220	12740	12220	11740	11220	12980	11980	35	3670	500	8330	10	1	7006491	692	-8.67	2.51	12	10.03	-1139.00	3931.00	32000	20230908	-69.12	5390	20240307	83.30	12800	-22.81	20240822	5390	83.30	20240307	32000	-69.12	20230908	5390	83.30	20240307	4.29	N	363250	500	35 억	149019	N	N	N	N
15	20240829	111236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-2380	5	-19.41	6388724670	624090	285.08	12000	12000	9310	15930	8590	12260	10236.85	2.13	-80364	13220	12740	12220	11740	11220	12980	11980	35	3670	500	8330	10	1	7006491	692	-8.67	2.51	12	8.91	-1139.00	3931.00	32000	20230908	-69.12	5390	20240307	83.30	12800	-22.81	20240822	5390	83.30	20240307	32000	-69.12	20230908	5390	83.30	20240307	4.29	N	363250	500	35 억	149019	N	N	N	N
16	20240829	101227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10070	-2190	5	-17.86	5179098540	502395	229.49	12000	12000	9310	15930	8590	12260	10308.80	2.13	-31627	13220	12740	12220	11740	11220	12980	11980	35	3670	500	8330	10	1	7006491	706	-8.84	2.56	12	7.17	-1139.00	3931.00	32000	20230908	-68.53	5390	20240307	86.83	12800	-21.33	20240822	5390	86.83	20240307	32000	-68.53	20230908	5390	86.83	20240307	4.29	N	363250	500	35 억	149019	N	N	N	N
17	20240829	091235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10810	-1450	5	-11.83	1024755090	91201	41.66	12000	12000	10810	15930	8590	12260	11236.17	2.13	-5552	13220	12740	12220	11740	11220	12980	11980	35	3670	500	8330	10	1	7006491	757	-9.49	2.75	12	1.30	-1139.00	3931.00	32000	20230908	-66.22	5390	20240307	100.56	12800	-15.55	20240822	5390	100.56	20240307	32000	-66.22	20230908	5390	100.56	20240307	4.29	N	363250	500	35 억	149019	Y	N	N	N
18	20240828	161153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12260	380	2	3.20	2641969360	215165	107.64	11990	12700	11700	15440	8320	11880	12278.89	2.46	-23578	12900	12390	12070	11560	11240	12230	11400	35	3560	500	8070	10	1	7006491	859	-10.76	3.12	12	3.07	-1139.00	3931.00	32000	20230908	-61.69	5390	20240307	127.46	12800	-4.22	20240822	5390	127.46	20240307	32000	-61.69	20230908	5390	127.46	20240307	4.35	N	363250	500	35 억	172570	N	N	N	N
19	20240828	151202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12130	250	2	2.10	2592109840	211063	105.59	11990	12700	11700	15440	8320	11880	12281.31	2.46	-22507	12900	12390	12070	11560	11240	12230	11400	35	3560	500	8070	10	1	7006491	850	-10.65	3.09	12	3.01	-1139.00	3931.00	32000	20230908	-62.09	5390	20240307	125.05	12800	-5.23	20240822	5390	125.05	20240307	32000	-62.09	20230908	5390	125.05	20240307	4.35	N	363250	500	35 억	172570	N	N	N	N
20	20240828	141203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12230	350	2	2.95	2477668500	201677	100.90	11990	12700	11700	15440	8320	11880	12285.43	2.46	-18364	12900	12390	12070	11560	11240	12230	11400	35	3560	500	8070	10	1	7006491	857	-10.74	3.11	12	2.88	-1139.00	3931.00	32000	20230908	-61.78	5390	20240307	126.90	12800	-4.45	20240822	5390	126.90	20240307	32000	-61.78	20230908	5390	126.90	20240307	4.35	N	363250	500	35 억	172570	N	N	N	N
21	20240828	131201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12330	450	2	3.79	1661679070	136328	68.20	11990	12400	11700	15440	8320	11880	12188.95	2.46	-11399	12900	12390	12070	11560	11240	12230	11400	35	3560	500	8070	10	1	7006491	864	-10.83	3.14	12	1.95	-1139.00	3931.00	32000	20230908	-61.47	5390	20240307	128.76	12800	-3.67	20240822	5390	128.76	20240307	32000	-61.47	20230908	5390	128.76	20240307	4.35	N	363250	500	35 억	172570	N	N	N	N
22	20240828	121158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12050	170	2	1.43	1364801940	112118	56.09	11990	12400	11700	15440	8320	11880	12173.04	2.46	-6100	12900	12390	12070	11560	11240	12230	11400	35	3560	500	8070	10	1	7006491	844	-10.58	3.07	12	1.60	-1139.00	3931.00	32000	20230908	-62.34	5390	20240307	123.56	12800	-5.86	20240822	5390	123.56	20240307	32000	-62.34	20230908	5390	123.56	20240307	4.35	N	363250	500	35 억	172570	N	N	N	N
23	20240828	111158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12100	220	2	1.85	1250345980	102662	51.36	11990	12400	11700	15440	8320	11880	12179.39	2.46	-368	12900	12390	12070	11560	11240	12230	11400	35	3560	500	8070	10	1	7006491	848	-10.62	3.08	12	1.47	-1139.00	3931.00	32000	20230908	-62.19	5390	20240307	124.49	12800	-5.47	20240822	5390	124.49	20240307	32000	-62.19	20230908	5390	124.49	20240307	4.35	N	363250	500	35 억	172570	N	N	N	N
24	20240828	101227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12360	480	2	4.04	933789520	76878	38.46	11990	12360	11700	15440	8320	11880	12146.55	2.46	14008	12900	12390	12070	11560	11240	12230	11400	35	3560	500	8070	10	1	7006491	866	-10.85	3.14	12	1.10	-1139.00	3931.00	32000	20230908	-61.38	5390	20240307	129.31	12800	-3.44	20240822	5390	129.31	20240307	32000	-61.38	20230908	5390	129.31	20240307	4.35	N	363250	500	35 억	172570	N	N	N	N
25	20240828	091219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11870	-10	5	-0.08	89584460	7534	3.77	11990	12050	11700	15440	8320	11880	11890.76	2.46	1357	12900	12390	12070	11560	11240	12230	11400	35	3560	500	8070	10	1	7006491	832	-10.42	3.02	12	0.11	-1139.00	3931.00	32000	20230908	-62.91	5390	20240307	120.22	12800	-7.27	20240822	5390	120.22	20240307	32000	-62.91	20230908	5390	120.22	20240307	4.35	N	363250	500	35 억	172570	N	N	N	N
26	20240827	161150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11880	-170	5	-1.41	2424419050	199330	98.33	11950	12580	11750	15660	8440	12050	12162.97	2.96	-35103	12870	12460	11840	11430	10810	12665	11635	35	3610	500	8190	10	1	7006491	832	-10.43	3.02	12	2.84	-1139.00	3931.00	32000	20230908	-62.88	5390	20240307	120.41	12800	-7.19	20240822	5390	120.41	20240307	32000	-62.88	20230908	5390	120.41	20240307	4.32	N	363250	500	35 억	207631	N	N	N	N
27	20240827	151159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12000	-50	5	-0.41	2302735370	189101	93.28	11950	12580	11750	15660	8440	12050	12177.41	2.96	-33080	12870	12460	11840	11430	10810	12665	11635	35	3610	500	8190	10	1	7006491	841	-10.54	3.05	12	2.70	-1139.00	3931.00	32000	20230908	-62.50	5390	20240307	122.63	12800	-6.25	20240822	5390	122.63	20240307	32000	-62.50	20230908	5390	122.63	20240307	4.32	N	363250	500	35 억	207631	N	N	N	N
28	20240827	141204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12060	10	2	0.08	2144457320	175990	86.81	11950	12580	11750	15660	8440	12050	12185.26	2.96	-28027	12870	12460	11840	11430	10810	12665	11635	35	3610	500	8190	10	1	7006491	845	-10.59	3.07	12	2.51	-1139.00	3931.00	32000	20230908	-62.31	5390	20240307	123.75	12800	-5.78	20240822	5390	123.75	20240307	32000	-62.31	20230908	5390	123.75	20240307	4.32	N	363250	500	35 억	207631	N	N	N	N
29	20240827	131207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12130	80	2	0.66	1795576010	147500	72.76	11950	12580	11750	15660	8440	12050	12173.56	2.96	-20132	12870	12460	11840	11430	10810	12665	11635	35	3610	500	8190	10	1	7006491	850	-10.65	3.09	12	2.11	-1139.00	3931.00	32000	20230908	-62.09	5390	20240307	125.05	12800	-5.23	20240822	5390	125.05	20240307	32000	-62.09	20230908	5390	125.05	20240307	4.32	N	363250	500	35 억	207631	N	N	N	N
30	20240827	121208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11890	-160	5	-1.33	1607969420	131923	65.08	11950	12580	11750	15660	8440	12050	12188.91	2.96	-14472	12870	12460	11840	11430	10810	12665	11635	35	3610	500	8190	10	1	7006491	833	-10.44	3.02	12	1.88	-1139.00	3931.00	32000	20230908	-62.84	5390	20240307	120.59	12800	-7.11	20240822	5390	120.59	20240307	32000	-62.84	20230908	5390	120.59	20240307	4.32	N	363250	500	35 억	207631	N	N	N	N
31	20240827	111205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12230	180	2	1.49	1340820600	109838	54.18	11950	12580	11750	15660	8440	12050	12207.54	2.96	-5592	12870	12460	11840	11430	10810	12665	11635	35	3610	500	8190	10	1	7006491	857	-10.74	3.11	12	1.57	-1139.00	3931.00	32000	20230908	-61.78	5390	20240307	126.90	12800	-4.45	20240822	5390	126.90	20240307	32000	-61.78	20230908	5390	126.90	20240307	4.32	N	363250	500	35 억	207631	N	N	N	N
32	20240827	101201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12150	100	2	0.83	1206065280	98784	48.73	11950	12580	11750	15660	8440	12050	12209.44	2.96	-6077	12870	12460	11840	11430	10810	12665	11635	35	3610	500	8190	10	1	7006491	851	-10.67	3.09	12	1.41	-1139.00	3931.00	32000	20230908	-62.03	5390	20240307	125.42	12800	-5.08	20240822	5390	125.42	20240307	32000	-62.03	20230908	5390	125.42	20240307	4.32	N	363250	500	35 억	207631	N	N	N	N
33	20240827	091202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12060	10	2	0.08	72315200	6017	2.97	11950	12140	11950	15660	8440	12050	12017.40	2.96	505	12870	12460	11840	11430	10810	12665	11635	35	3610	500	8190	10	1	7006491	845	-10.59	3.07	12	0.09	-1139.00	3931.00	32000	20230908	-62.31	5390	20240307	123.75	12800	-5.78	20240822	5390	123.75	20240307	32000	-62.31	20230908	5390	123.75	20240307	4.32	N	363250	500	35 억	207631	N	N	N	N
34	20240826	161145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12050	610	2	5.33	2415432730	202277	68.12	11440	12250	11220	14870	8010	11440	11941.47	2.65	21593	12466	11952	11466	10952	10466	12210	11210	35	3430	500	7770	10	1	7006491	844	-10.58	3.07	12	2.89	-1139.00	3931.00	32000	20230908	-62.34	5390	20240307	123.56	12800	-5.86	20240822	5390	123.56	20240307	32000	-62.34	20230908	5390	123.56	20240307	4.32	N	363250	500	35 억	185732	N	N	N	N
35	20240826	151155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12030	590	2	5.16	2335633150	195653	65.88	11440	12250	11220	14870	8010	11440	11937.96	2.65	20301	12466	11952	11466	10952	10466	12210	11210	35	3430	500	7770	10	1	7006491	843	-10.56	3.06	12	2.79	-1139.00	3931.00	32000	20230908	-62.41	5390	20240307	123.19	12800	-6.02	20240822	5390	123.19	20240307	32000	-62.41	20230908	5390	123.19	20240307	4.32	N	363250	500	35 억	185732	N	N	N	N
36	20240826	141159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12150	710	2	6.21	2021365100	169799	57.18	11440	12250	11220	14870	8010	11440	11904.82	2.65	20371	12466	11952	11466	10952	10466	12210	11210	35	3430	500	7770	10	1	7006491	851	-10.67	3.09	12	2.42	-1139.00	3931.00	32000	20230908	-62.03	5390	20240307	125.42	12800	-5.08	20240822	5390	125.42	20240307	32000	-62.03	20230908	5390	125.42	20240307	4.32	N	363250	500	35 억	185732	N	N	N	N
37	20240826	131159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12030	590	2	5.16	1782690760	149967	50.50	11440	12250	11220	14870	8010	11440	11887.61	2.65	17469	12466	11952	11466	10952	10466	12210	11210	35	3430	500	7770	10	1	7006491	843	-10.56	3.06	12	2.14	-1139.00	3931.00	32000	20230908	-62.41	5390	20240307	123.19	12800	-6.02	20240822	5390	123.19	20240307	32000	-62.41	20230908	5390	123.19	20240307	4.32	N	363250	500	35 억	185732	N	N	N	N
38	20240826	121153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11700	260	2	2.27	1357667420	114603	38.59	11440	12130	11220	14870	8010	11440	11847.17	2.65	12620	12466	11952	11466	10952	10466	12210	11210	35	3430	500	7770	10	1	7006491	820	-10.27	2.98	12	1.64	-1139.00	3931.00	32000	20230908	-63.44	5390	20240307	117.07	12800	-8.59	20240822	5390	117.07	20240307	32000	-63.44	20230908	5390	117.07	20240307	4.32	N	363250	500	35 억	185732	N	N	N	N
39	20240826	111155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11800	360	2	3.15	1266573070	106868	35.99	11440	12130	11220	14870	8010	11440	11852.26	2.65	16205	12466	11952	11466	10952	10466	12210	11210	35	3430	500	7770	10	1	7006491	827	-10.36	3.00	12	1.53	-1139.00	3931.00	32000	20230908	-63.13	5390	20240307	118.92	12800	-7.81	20240822	5390	118.92	20240307	32000	-63.13	20230908	5390	118.92	20240307	4.32	N	363250	500	35 억	185732	N	N	N	N
40	20240826	101156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11930	490	2	4.28	1009932630	85150	28.67	11440	12130	11220	14870	8010	11440	11861.28	2.65	16897	12466	11952	11466	10952	10466	12210	11210	35	3430	500	7770	10	1	7006491	836	-10.47	3.03	12	1.22	-1139.00	3931.00	32000	20230908	-62.72	5390	20240307	121.34	12800	-6.80	20240822	5390	121.34	20240307	32000	-62.72	20230908	5390	121.34	20240307	4.32	N	363250	500	35 억	185732	N	N	N	N
41	20240826	091152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11840	400	2	3.50	398854480	34046	11.46	11440	11970	11220	14870	8010	11440	11716.23	2.65	-1783	12466	11952	11466	10952	10466	12210	11210	35	3430	500	7770	10	1	7006491	830	-10.40	3.01	12	0.49	-1139.00	3931.00	32000	20230908	-63.00	5390	20240307	119.67	12800	-7.50	20240822	5390	119.67	20240307	32000	-63.00	20230908	5390	119.67	20240307	4.32	N	363250	500	35 억	185732	N	N	N	N
42	20240823	161144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11440	190	2	1.69	3407948840	295446	15.42	11130	11980	10980	14620	7880	11250	11535.22	2.25	28165	14196	12722	11326	9852	8456	13460	10590	35	3370	500	7650	10	1	7006491	802	-10.04	2.91	12	4.22	-1139.00	3931.00	32000	20230908	-64.25	5390	20240307	112.24	12800	-10.62	20240822	5390	112.24	20240307	32000	-64.25	20230908	5390	112.24	20240307	4.29	N	363250	500	35 억	157835	N	N	N	N
43	20240823	151155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11500	250	2	2.22	3283094980	284596	14.85	11130	11980	10980	14620	7880	11250	11536.28	2.25	28475	14196	12722	11326	9852	8456	13460	10590	35	3370	500	7650	10	1	7006491	806	-10.10	2.93	12	4.06	-1139.00	3931.00	32000	20230908	-64.06	5390	20240307	113.36	12800	-10.16	20240822	5390	113.36	20240307	32000	-64.06	20230908	5390	113.36	20240307	4.29	N	363250	500	35 억	157835	N	N	N	N
44	20240823	141155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11240	-10	5	-0.09	3070319220	266054	13.88	11130	11980	10980	14620	7880	11250	11540.53	2.25	24535	14196	12722	11326	9852	8456	13460	10590	35	3370	500	7650	10	1	7006491	788	-9.87	2.86	12	3.80	-1139.00	3931.00	32000	20230908	-64.88	5390	20240307	108.53	12800	-12.19	20240822	5390	108.53	20240307	32000	-64.88	20230908	5390	108.53	20240307	4.29	N	363250	500	35 억	157835	N	N	N	N
45	20240823	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11270	20	2	0.18	2905680110	251421	13.12	11130	11980	10980	14620	7880	11250	11557.39	2.25	22998	14196	12722	11326	9852	8456	13460	10590	35	3370	500	7650	10	1	7006491	790	-9.89	2.87	12	3.59	-1139.00	3931.00	32000	20230908	-64.78	5390	20240307	109.09	12800	-11.95	20240822	5390	109.09	20240307	32000	-64.78	20230908	5390	109.09	20240307	4.29	N	363250	500	35 억	157835	N	N	N	N
46	20240823	121151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11440	190	2	1.69	2699244640	233211	12.17	11130	11980	10980	14620	7880	11250	11574.67	2.25	24520	14196	12722	11326	9852	8456	13460	10590	35	3370	500	7650	10	1	7006491	802	-10.04	2.91	12	3.33	-1139.00	3931.00	32000	20230908	-64.25	5390	20240307	112.24	12800	-10.62	20240822	5390	112.24	20240307	32000	-64.25	20230908	5390	112.24	20240307	4.29	N	363250	500	35 억	157835	N	N	N	N
47	20240823	111148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11570	320	2	2.84	2495034460	215377	11.24	11130	11980	10980	14620	7880	11250	11584.95	2.25	23015	14196	12722	11326	9852	8456	13460	10590	35	3370	500	7650	10	1	7006491	811	-10.16	2.94	12	3.07	-1139.00	3931.00	32000	20230908	-63.84	5390	20240307	114.66	12800	-9.61	20240822	5390	114.66	20240307	32000	-63.84	20230908	5390	114.66	20240307	4.29	N	363250	500	35 억	157835	N	N	N	N
48	20240823	101153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11640	390	2	3.47	2199956690	190001	9.91	11130	11980	10980	14620	7880	11250	11579.17	2.25	22442	14196	12722	11326	9852	8456	13460	10590	35	3370	500	7650	10	1	7006491	816	-10.22	2.96	12	2.71	-1139.00	3931.00	32000	20230908	-63.62	5390	20240307	115.96	12800	-9.06	20240822	5390	115.96	20240307	32000	-63.62	20230908	5390	115.96	20240307	4.29	N	363250	500	35 억	157835	N	N	N	N
49	20240823	091153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11790	540	2	4.80	1239811120	107067	5.59	11130	11980	10980	14620	7880	11250	11580.67	2.25	16917	14196	12722	11326	9852	8456	13460	10590	35	3370	500	7650	10	1	7006491	826	-10.35	3.00	12	1.53	-1139.00	3931.00	32000	20230908	-63.16	5390	20240307	118.74	12800	-7.89	20240822	5390	118.74	20240307	32000	-63.16	20230908	5390	118.74	20240307	4.29	N	363250	500	35 억	157835	N	N	N	N
50	20240822	161147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11250	1170	2	11.61	21849618600	1904229	3331.40	9950	12800	9930	13100	7060	10080	11474.64	2.13	12142	10906	10492	10186	9772	9466	10440	9720	35	3020	500	6850	10	1	7006491	788	-9.88	2.86	12	27.18	-1139.00	3931.00	32000	20230908	-64.84	5390	20240307	108.72	12800	-12.11	20240822	5390	108.72	20240307	32000	-64.84	20230908	5390	108.72	20240307	4.20	N	363250	500	35 억	149552	N	N	N	N
51	20240822	151156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11300	1220	2	12.10	21338111390	1858987	3252.25	9950	12800	9930	13100	7060	10080	11478.35	2.13	2549	10906	10492	10186	9772	9466	10440	9720	35	3020	500	6850	10	1	7006491	792	-9.92	2.87	12	26.53	-1139.00	3931.00	32000	20230908	-64.69	5390	20240307	109.65	12800	-11.72	20240822	5390	109.65	20240307	32000	-64.69	20230908	5390	109.65	20240307	4.20	N	363250	500	35 억	149552	N	N	N	N
52	20240822	141156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11310	1230	2	12.20	11555445470	1040395	1820.15	9950	11860	9930	13100	7060	10080	11106.79	2.13	40199	10906	10492	10186	9772	9466	10440	9720	35	3020	500	6850	10	1	7006491	792	-9.93	2.88	12	14.85	-1139.00	3931.00	32000	20230908	-64.66	5390	20240307	109.83	11860	-4.64	20240822	5390	109.83	20240307	32000	-64.66	20230908	5390	109.83	20240307	4.20	N	363250	500	35 억	149552	N	N	N	N
53	20240822	131154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11100	1020	2	10.12	10724863910	966521	1690.90	9950	11860	9930	13100	7060	10080	11096.36	2.13	9885	10906	10492	10186	9772	9466	10440	9720	35	3020	500	6850	10	1	7006491	778	-9.75	2.82	12	13.79	-1139.00	3931.00	32000	20230908	-65.31	5390	20240307	105.94	11860	-6.41	20240822	5390	105.94	20240307	32000	-65.31	20230908	5390	105.94	20240307	4.20	N	363250	500	35 억	149552	N	N	N	N
54	20240822	121200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10890	810	2	8.04	9416606320	848592	1484.59	9950	11860	9930	13100	7060	10080	11096.74	2.13	-16178	10906	10492	10186	9772	9466	10440	9720	35	3020	500	6850	10	1	7006491	763	-9.56	2.77	12	12.11	-1139.00	3931.00	32000	20230908	-65.97	5390	20240307	102.04	11860	-8.18	20240822	5390	102.04	20240307	32000	-65.97	20230908	5390	102.04	20240307	4.20	N	363250	500	35 억	149552	N	N	N	N
55	20240822	111149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11020	940	2	9.33	2958081800	274986	481.08	9950	11200	9930	13100	7060	10080	10757.21	2.13	-1740	10906	10492	10186	9772	9466	10440	9720	35	3020	500	6850	10	1	7006491	772	-9.68	2.80	12	3.92	-1139.00	3931.00	32000	20230908	-65.56	5390	20240307	104.45	11580	-4.84	20240104	5390	104.45	20240307	32000	-65.56	20230908	5390	104.45	20240307	4.20	N	363250	500	35 억	149552	N	N	N	N
56	20240822	101147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10240	160	2	1.59	241495250	23765	41.58	9950	10300	9930	13100	7060	10080	10161.80	2.13	6170	10906	10492	10186	9772	9466	10440	9720	35	3020	500	6850	10	1	7006491	717	-8.99	2.60	12	0.34	-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	4.20	N	363250	500	35 억	149552	N	N	N	N
57	20240822	091150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	170	2	1.69	81018210	8030	14.05	9950	10250	9930	13100	7060	10080	10089.44	2.13	2806	10906	10492	10186	9772	9466	10440	9720	35	3020	500	6850	10	1	7006491	718	-9.00	2.61	12	0.11	-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	4.20	N	363250	500	35 억	149552	N	N	N	N
58	20240821	161142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10080	0	3	0.00	575437000	57016	109.67	10080	10600	9880	13100	7060	10080	10092.55	2.39	-18080	10533	10306	10003	9776	9473	10420	9890	35	3020	500	6850	10	1	7006491	706	-8.85	2.56	12	0.81	-1139.00	3931.00	32000	20230908	-68.50	5390	20240307	87.01	11580	-12.95	20240104	5390	87.01	20240307	32000	-68.50	20230908	5390	87.01	20240307	4.08	N	363250	500	35 억	167628	N	N	N	N
59	20240821	151159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	-40	5	-0.40	564044970	55884	107.49	10080	10600	9880	13100	7060	10080	10093.14	2.39	-17442	10533	10306	10003	9776	9473	10420	9890	35	3020	500	6850	10	1	7006491	703	-8.81	2.55	12	0.80	-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	4.08	N	363250	500	35 억	167628	N	N	N	N
60	20240821	141153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10130	50	2	0.50	443039480	43859	84.36	10080	10600	9880	13100	7060	10080	10101.45	2.39	-12152	10533	10306	10003	9776	9473	10420	9890	35	3020	500	6850	10	1	7006491	710	-8.89	2.58	12	0.63	-1139.00	3931.00	32000	20230908	-68.34	5390	20240307	87.94	11580	-12.52	20240104	5390	87.94	20240307	32000	-68.34	20230908	5390	87.94	20240307	4.08	N	363250	500	35 억	167628	N	N	N	N
61	20240821	131202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10110	30	2	0.30	398425570	39438	75.86	10080	10600	9880	13100	7060	10080	10102.58	2.39	-12961	10533	10306	10003	9776	9473	10420	9890	35	3020	500	6850	10	1	7006491	708	-8.88	2.57	12	0.56	-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	4.08	N	363250	500	35 억	167628	N	N	N	N
62	20240821	121200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10080	0	3	0.00	375557960	37168	71.49	10080	10600	9880	13100	7060	10080	10104.34	2.39	-12321	10533	10306	10003	9776	9473	10420	9890	35	3020	500	6850	10	1	7006491	706	-8.85	2.56	12	0.53	-1139.00	3931.00	32000	20230908	-68.50	5390	20240307	87.01	11580	-12.95	20240104	5390	87.01	20240307	32000	-68.50	20230908	5390	87.01	20240307	4.08	N	363250	500	35 억	167628	N	N	N	N
63	20240821	111155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10120	40	2	0.40	315705800	31237	60.08	10080	10600	9880	13100	7060	10080	10106.79	2.39	-14491	10533	10306	10003	9776	9473	10420	9890	35	3020	500	6850	10	1	7006491	709	-8.88	2.57	12	0.45	-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	4.08	N	363250	500	35 억	167628	N	N	N	N
64	20240821	101200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-100	5	-0.99	273965630	27057	52.04	10080	10600	9890	13100	7060	10080	10125.50	2.39	-12751	10533	10306	10003	9776	9473	10420	9890	35	3020	500	6850	10	1	7006491	699	-8.76	2.54	12	0.39	-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	4.08	N	363250	500	35 억	167628	N	N	N	N
65	20240821	091151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10150	70	2	0.69	121525670	11776	22.65	10080	10600	10010	13100	7060	10080	10319.77	2.39	-5480	10533	10306	10003	9776	9473	10420	9890	35	3020	500	6850	10	1	7006491	711	-8.91	2.58	12	0.17	-1139.00	3931.00	32000	20230908	-68.28	5390	20240307	88.31	11580	-12.35	20240104	5390	88.31	20240307	32000	-68.28	20230908	5390	88.31	20240307	4.08	N	363250	500	35 억	167628	N	N	N	N
66	20240820	161137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10080	130	2	1.31	518192320	51988	67.67	9950	10230	9700	12930	6970	9950	9967.45	2.53	-9907	10683	10316	9973	9606	9263	10500	9790	35	2980	500	6760	10	1	7006491	706	-8.85	2.56	12	0.74	-1139.00	3931.00	32000	20230908	-68.50	5390	20240307	87.01	11580	-12.95	20240104	5390	87.01	20240307	32000	-68.50	20230908	5390	87.01	20240307	4.11	N	363250	500	35 억	177535	N	N	N	N
67	20240820	151150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10120	170	2	1.71	500504560	50238	65.39	9950	10230	9700	12930	6970	9950	9962.67	2.53	-9974	10683	10316	9973	9606	9263	10500	9790	35	2980	500	6760	10	1	7006491	709	-8.88	2.57	12	0.72	-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	4.11	N	363250	500	35 억	177535	N	N	N	N
68	20240820	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	70	2	0.70	369765630	37284	48.53	9950	10230	9700	12930	6970	9950	9917.54	2.53	-11812	10683	10316	9973	9606	9263	10500	9790	35	2980	500	6760	10	1	7006491	702	-8.80	2.55	12	0.53	-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	4.11	N	363250	500	35 억	177535	N	N	N	N
69	20240820	131150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	80	2	0.80	303758600	30690	39.95	9950	10230	9700	12930	6970	9950	9897.64	2.53	-11304	10683	10316	9973	9606	9263	10500	9790	35	2980	500	6760	10	1	7006491	703	-8.81	2.55	12	0.44	-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	4.11	N	363250	500	35 억	177535	N	N	N	N
70	20240820	121142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-50	5	-0.50	199075400	20270	26.38	9950	10230	9700	12930	6970	9950	9821.18	2.53	-9538	10683	10316	9973	9606	9263	10500	9790	35	2980	500	6760	10	1	7006491	694	-8.69	2.52	12	0.29	-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	4.11	N	363250	500	35 억	177535	N	N	N	N
71	20240820	111140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	-180	5	-1.81	163632300	16664	21.69	9950	10230	9700	12930	6970	9950	9819.51	2.53	-8609	10683	10316	9973	9606	9263	10500	9790	35	2980	500	6760	10	1	7006491	685	-8.58	2.49	12	0.24	-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	4.11	N	363250	500	35 억	177535	N	N	N	N
72	20240820	101136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	-220	5	-2.21	155393670	15820	20.59	9950	10230	9700	12930	6970	9950	9822.61	2.53	-8194	10683	10316	9973	9606	9263	10500	9790	35	2980	500	6760	10	1	7006491	682	-8.54	2.48	12	0.23	-1139.00	3931.00	32000	20230908	-69.59	5390	20240307	80.52	11580	-15.98	20240104	5390	80.52	20240307	32000	-69.59	20230908	5390	80.52	20240307	4.11	N	363250	500	35 억	177535	N	N	N	N
73	20240820	091141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	-20	5	-0.20	30683590	3072	4.00	9950	10230	9870	12930	6970	9950	9988.15	2.53	-315	10683	10316	9973	9606	9263	10500	9790	35	2980	500	6760	10	1	7006491	696	-8.72	2.53	12	0.04	-1139.00	3931.00	32000	20230908	-68.97	5390	20240307	84.23	11580	-14.25	20240104	5390	84.23	20240307	32000	-68.97	20230908	5390	84.23	20240307	4.11	N	363250	500	35 억	177535	N	N	N	N
74	20240819	161127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	100	2	1.02	757697540	76650	110.69	9700	10340	9630	12800	6900	9850	9885.04	2.50	2056	10356	10102	9656	9402	8956	10230	9530	35	2950	500	6690	10	1	7006491	697	-8.74	2.53	12	1.09	-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	4.03	N	363250	500	35 억	175479	N	N	N	N
75	20240819	151138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	-100	5	-1.02	703920870	71229	102.86	9700	10340	9630	12800	6900	9850	9882.50	2.50	2396	10356	10102	9656	9402	8956	10230	9530	35	2950	500	6690	10	1	7006491	683	-8.56	2.48	12	1.02	-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	4.03	N	363250	500	35 억	175479	N	N	N	N
76	20240819	141139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	10	2	0.10	527074630	53016	76.56	9700	10340	9700	12800	6900	9850	9941.80	2.50	-307	10356	10102	9656	9402	8956	10230	9530	35	2950	500	6690	10	1	7006491	691	-8.66	2.51	12	0.76	-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	4.03	N	363250	500	35 억	175479	N	N	N	N
77	20240819	131135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	50	2	0.51	491434080	49408	71.35	9700	10340	9700	12800	6900	9850	9946.45	2.50	1220	10356	10102	9656	9402	8956	10230	9530	35	2950	500	6690	10	1	7006491	694	-8.69	2.52	12	0.71	-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	4.03	N	363250	500	35 억	175479	N	N	N	N
78	20240819	121133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	80	2	0.81	475920190	47849	69.10	9700	10340	9700	12800	6900	9850	9946.29	2.50	1786	10356	10102	9656	9402	8956	10230	9530	35	2950	500	6690	10	1	7006491	696	-8.72	2.53	12	0.68	-1139.00	3931.00	32000	20230908	-68.97	5390	20240307	84.23	11580	-14.25	20240104	5390	84.23	20240307	32000	-68.97	20230908	5390	84.23	20240307	4.03	N	363250	500	35 억	175479	N	N	N	N
79	20240819	111137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	140	2	1.42	407419200	40959	59.15	9700	10340	9700	12800	6900	9850	9947.00	2.50	1903	10356	10102	9656	9402	8956	10230	9530	35	2950	500	6690	10	1	7006491	700	-8.77	2.54	12	0.58	-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	4.03	N	363250	500	35 억	175479	N	N	N	N
80	20240819	101134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	40	2	0.41	374571930	37680	54.41	9700	10340	9700	12800	6900	9850	9940.87	2.50	1550	10356	10102	9656	9402	8956	10230	9530	35	2950	500	6690	10	1	7006491	693	-8.68	2.52	12	0.54	-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	4.03	N	363250	500	35 억	175479	N	N	N	N
81	20240819	091132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9940	90	2	0.91	185339290	18734	27.05	9700	10340	9700	12800	6900	9850	9893.20	2.50	2460	10356	10102	9656	9402	8956	10230	9530	35	2950	500	6690	10	1	7006491	696	-8.73	2.53	12	0.27	-1139.00	3931.00	32000	20230908	-68.94	5390	20240307	84.42	11580	-14.16	20240104	5390	84.42	20240307	32000	-68.94	20230908	5390	84.42	20240307	4.03	N	363250	500	35 억	175479	N	N	N	N
82	20240816	161124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	600	2	6.49	663738050	68976	109.63	9270	9910	9210	12020	6480	9250	9625.54	2.34	11482	9850	9550	9400	9100	8950	9475	9025	35	2770	500	6290	10	1	7006491	690	-8.65	2.51	12	0.98	-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	4.04	N	363250	500	35 억	163997	N	N	N	N
83	20240816	151131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	590	2	6.38	632465740	65794	104.57	9270	9910	9210	12020	6480	9250	9615.78	2.34	10212	9850	9550	9400	9100	8950	9475	9025	35	2770	500	6290	10	1	7006491	689	-8.64	2.50	12	0.94	-1139.00	3931.00	32000	20230908	-69.25	5390	20240307	82.56	11580	-15.03	20240104	5390	82.56	20240307	32000	-69.25	20230908	5390	82.56	20240307	4.04	N	363250	500	35 억	163997	N	N	N	N
84	20240816	141134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	550	2	5.95	558108930	58217	92.53	9270	9910	9210	12020	6480	9250	9589.81	2.34	5765	9850	9550	9400	9100	8950	9475	9025	35	2770	500	6290	10	1	7006491	687	-8.60	2.49	12	0.83	-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	4.04	N	363250	500	35 억	163997	N	N	N	N
85	20240816	131135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9740	490	2	5.30	325992650	34652	55.08	9270	9760	9210	12020	6480	9250	9410.07	2.34	7633	9850	9550	9400	9100	8950	9475	9025	35	2770	500	6290	10	1	7006491	682	-8.55	2.48	12	0.49	-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	4.04	N	363250	500	35 억	163997	N	N	N	N
86	20240816	121129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	140	2	1.51	211143630	22693	36.07	9270	9460	9210	12020	6480	9250	9305.66	2.34	6038	9850	9550	9400	9100	8950	9475	9025	35	2770	500	6290	10	1	7006491	658	-8.24	2.39	12	0.32	-1139.00	3931.00	32000	20230908	-70.66	5390	20240307	74.21	11580	-18.91	20240104	5390	74.21	20240307	32000	-70.66	20230908	5390	74.21	20240307	4.04	N	363250	500	35 억	163997	N	N	N	N
87	20240816	111133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	40	2	0.43	171290070	18464	29.35	9270	9460	9210	12020	6480	9250	9277.78	2.34	4986	9850	9550	9400	9100	8950	9475	9025	35	2770	500	6290	10	1	7006491	651	-8.16	2.36	12	0.26	-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	4.04	N	363250	500	35 억	163997	N	N	N	N
88	20240816	101128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	30	2	0.32	133587540	14410	22.90	9270	9460	9210	12020	6480	9250	9271.26	2.34	2363	9850	9550	9400	9100	8950	9475	9025	35	2770	500	6290	10	1	7006491	650	-8.15	2.36	12	0.21	-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	4.04	N	363250	500	35 억	163997	N	N	N	N
89	20240816	091132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	90	2	0.97	22221350	2390	3.80	9270	9460	9270	12020	6480	9250	9311.28	2.34	-181	9850	9550	9400	9100	8950	9475	9025	35	2770	500	6290	10	1	7006491	654	-8.20	2.38	12	0.03	-1139.00	3931.00	32000	20230908	-70.81	5390	20240307	73.28	11580	-19.34	20240104	5390	73.28	20240307	32000	-70.81	20230908	5390	73.28	20240307	4.04	N	363250	500	35 억	163997	N	N	N	N
90	20240814	161131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	-270	5	-2.84	595590480	62916	201.38	9520	9700	9250	12370	6670	9520	9466.44	2.52	-12826	9813	9666	9433	9286	9053	9740	9360	35	2850	500	6470	10	1	7006491	648	-8.12	2.35	12	0.90	-1139.00	3931.00	32000	20230908	-71.09	5390	20240307	71.61	11580	-20.12	20240104	5390	71.61	20240307	32000	-71.09	20230908	5390	71.61	20240307	4.04	N	363250	500	35 억	176796	N	N	N	N
91	20240814	151133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	-240	5	-2.52	581651970	61413	196.57	9520	9700	9280	12370	6670	9520	9471.15	2.52	-11798	9813	9666	9433	9286	9053	9740	9360	35	2850	500	6470	10	1	7006491	650	-8.15	2.36	12	0.88	-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	4.04	N	363250	500	35 억	176796	N	N	N	N
92	20240814	141140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9410	-110	5	-1.16	451080490	47455	151.89	9520	9700	9390	12370	6670	9520	9505.44	2.52	-6628	9813	9666	9433	9286	9053	9740	9360	35	2850	500	6470	10	1	7006491	659	-8.26	2.39	12	0.68	-1139.00	3931.00	32000	20230908	-70.59	5390	20240307	74.58	11580	-18.74	20240104	5390	74.58	20240307	32000	-70.59	20230908	5390	74.58	20240307	4.04	N	363250	500	35 억	176796	N	N	N	N
93	20240814	131135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	-40	5	-0.42	289894140	30369	97.21	9520	9700	9430	12370	6670	9520	9545.73	2.52	-4287	9813	9666	9433	9286	9053	9740	9360	35	2850	500	6470	10	1	7006491	664	-8.32	2.41	12	0.43	-1139.00	3931.00	32000	20230908	-70.38	5390	20240307	75.88	11580	-18.13	20240104	5390	75.88	20240307	32000	-70.38	20230908	5390	75.88	20240307	4.04	N	363250	500	35 억	176796	N	N	N	N
94	20240814	121128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	-40	5	-0.42	275382670	28835	92.30	9520	9700	9430	12370	6670	9520	9550.29	2.52	-4392	9813	9666	9433	9286	9053	9740	9360	35	2850	500	6470	10	1	7006491	664	-8.32	2.41	12	0.41	-1139.00	3931.00	32000	20230908	-70.38	5390	20240307	75.88	11580	-18.13	20240104	5390	75.88	20240307	32000	-70.38	20230908	5390	75.88	20240307	4.04	N	363250	500	35 억	176796	N	N	N	N
95	20240814	111124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	-40	5	-0.42	188998820	19698	63.05	9520	9700	9460	12370	6670	9520	9594.82	2.52	-3570	9813	9666	9433	9286	9053	9740	9360	35	2850	500	6470	10	1	7006491	664	-8.32	2.41	12	0.28	-1139.00	3931.00	32000	20230908	-70.38	5390	20240307	75.88	11580	-18.13	20240104	5390	75.88	20240307	32000	-70.38	20230908	5390	75.88	20240307	4.04	N	363250	500	35 억	176796	N	N	N	N
96	20240814	101120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	90	2	0.95	133644820	13890	44.46	9520	9700	9520	12370	6670	9520	9621.66	2.52	-1884	9813	9666	9433	9286	9053	9740	9360	35	2850	500	6470	10	1	7006491	673	-8.44	2.44	12	0.20	-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	4.04	N	363250	500	35 억	176796	N	N	N	N
97	20240814	091156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9640	120	2	1.26	27271390	2847	9.11	9520	9690	9520	12370	6670	9520	9578.99	2.52	494	9813	9666	9433	9286	9053	9740	9360	35	2850	500	6470	10	1	7006491	675	-8.46	2.45	12	0.04	-1139.00	3931.00	32000	20230908	-69.88	5390	20240307	78.85	11580	-16.75	20240104	5390	78.85	20240307	32000	-69.88	20230908	5390	78.85	20240307	4.04	N	363250	500	35 억	176796	N	N	N	N
98	20240813	161115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9520	50	2	0.53	292743180	31242	64.60	9380	9580	9200	12310	6630	9470	9370.18	2.55	-2136	9883	9676	9373	9166	8863	9780	9270	35	2840	500	6430	10	1	7006491	667	-8.36	2.42	12	0.45	-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	3.81	N	363250	500	35 억	178949	N	N	N	N
99	20240813	151123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	30	2	0.32	283565080	30276	62.61	9380	9580	9200	12310	6630	9470	9366.00	2.55	-2811	9883	9676	9373	9166	8863	9780	9270	35	2840	500	6430	10	1	7006491	666	-8.34	2.42	12	0.43	-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	3.81	N	363250	500	35 억	178949	N	N	N	N
100	20240813	141119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	10	2	0.11	273163750	29179	60.34	9380	9580	9200	12310	6630	9470	9361.66	2.55	-3248	9883	9676	9373	9166	8863	9780	9270	35	2840	500	6430	10	1	7006491	664	-8.32	2.41	12	0.42	-1139.00	3931.00	32000	20230908	-70.38	5390	20240307	75.88	11580	-18.13	20240104	5390	75.88	20240307	32000	-70.38	20230908	5390	75.88	20240307	3.81	N	363250	500	35 억	178949	N	N	N	N
101	20240813	131119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	-80	5	-0.84	233993000	25021	51.74	9380	9580	9200	12310	6630	9470	9351.86	2.55	-5146	9883	9676	9373	9166	8863	9780	9270	35	2840	500	6430	10	1	7006491	658	-8.24	2.39	12	0.36	-1139.00	3931.00	32000	20230908	-70.66	5390	20240307	74.21	11580	-18.91	20240104	5390	74.21	20240307	32000	-70.66	20230908	5390	74.21	20240307	3.81	N	363250	500	35 억	178949	N	N	N	N
102	20240813	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	-90	5	-0.95	215413640	23037	47.64	9380	9580	9200	12310	6630	9470	9350.77	2.55	-5353	9883	9676	9373	9166	8863	9780	9270	35	2840	500	6430	10	1	7006491	657	-8.24	2.39	12	0.33	-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	3.81	N	363250	500	35 억	178949	N	N	N	N
103	20240813	111113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	-70	5	-0.74	186475660	19936	41.23	9380	9580	9200	12310	6630	9470	9353.71	2.55	-5372	9883	9676	9373	9166	8863	9780	9270	35	2840	500	6430	10	1	7006491	659	-8.25	2.39	12	0.28	-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	3.81	N	363250	500	35 억	178949	N	N	N	N
104	20240813	101111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9370	-100	5	-1.06	144820660	15526	32.11	9380	9490	9200	12310	6630	9470	9327.62	2.55	-4779	9883	9676	9373	9166	8863	9780	9270	35	2840	500	6430	10	1	7006491	657	-8.23	2.38	12	0.22	-1139.00	3931.00	32000	20230908	-70.72	5390	20240307	73.84	11580	-19.08	20240104	5390	73.84	20240307	32000	-70.72	20230908	5390	73.84	20240307	3.81	N	363250	500	35 억	178949	N	N	N	N
105	20240813	091118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	-120	5	-1.27	72090280	7712	15.95	9380	9460	9240	12310	6630	9470	9347.81	2.55	-4516	9883	9676	9373	9166	8863	9780	9270	35	2840	500	6430	10	1	7006491	655	-8.21	2.38	12	0.11	-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	3.81	N	363250	500	35 억	178949	N	N	N	N
106	20240812	161102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9470	350	2	3.84	454059850	48332	25.72	9100	9580	9070	11850	6390	9120	9394.52	2.47	6174	10673	9896	9453	8676	8233	9675	8455	35	2730	500	6200	10	1	7006491	664	-8.31	2.41	12	0.69	-1139.00	3931.00	32000	20230908	-70.41	5390	20240307	75.70	11580	-18.22	20240104	5390	75.70	20240307	32000	-70.41	20230908	5390	75.70	20240307	3.52	N	363250	500	35 억	172775	N	N	N	N
107	20240812	151106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9460	340	2	3.73	440886420	46936	24.98	9100	9580	9070	11850	6390	9120	9393.35	2.47	6205	10673	9896	9453	8676	8233	9675	8455	35	2730	500	6200	10	1	7006491	663	-8.31	2.41	12	0.67	-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	3.52	N	363250	500	35 억	172775	N	N	N	N
108	20240812	141106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9470	350	2	3.84	420846770	44807	23.85	9100	9580	9070	11850	6390	9120	9392.43	2.47	5776	10673	9896	9453	8676	8233	9675	8455	35	2730	500	6200	10	1	7006491	664	-8.31	2.41	12	0.64	-1139.00	3931.00	32000	20230908	-70.41	5390	20240307	75.70	11580	-18.22	20240104	5390	75.70	20240307	32000	-70.41	20230908	5390	75.70	20240307	3.52	N	363250	500	35 억	172775	N	N	N	N
109	20240812	131101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	360	2	3.95	401856810	42793	22.77	9100	9580	9070	11850	6390	9120	9390.71	2.47	5609	10673	9896	9453	8676	8233	9675	8455	35	2730	500	6200	10	1	7006491	664	-8.32	2.41	12	0.61	-1139.00	3931.00	32000	20230908	-70.38	5390	20240307	75.88	11580	-18.13	20240104	5390	75.88	20240307	32000	-70.38	20230908	5390	75.88	20240307	3.52	N	363250	500	35 억	172775	N	N	N	N
110	20240812	121103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	390	2	4.28	369160120	39349	20.94	9100	9580	9070	11850	6390	9120	9381.69	2.47	6460	10673	9896	9453	8676	8233	9675	8455	35	2730	500	6200	10	1	7006491	666	-8.35	2.42	12	0.56	-1139.00	3931.00	32000	20230908	-70.28	5390	20240307	76.44	11580	-17.88	20240104	5390	76.44	20240307	32000	-70.28	20230908	5390	76.44	20240307	3.52	N	363250	500	35 억	172775	N	N	N	N
111	20240812	111106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	360	2	3.95	351663400	37509	19.96	9100	9580	9070	11850	6390	9120	9375.44	2.47	6809	10673	9896	9453	8676	8233	9675	8455	35	2730	500	6200	10	1	7006491	664	-8.32	2.41	12	0.54	-1139.00	3931.00	32000	20230908	-70.38	5390	20240307	75.88	11580	-18.13	20240104	5390	75.88	20240307	32000	-70.38	20230908	5390	75.88	20240307	3.52	N	363250	500	35 억	172775	N	N	N	N
112	20240812	101053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	230	2	2.52	271264180	29028	15.45	9100	9580	9070	11850	6390	9120	9344.91	2.47	4560	10673	9896	9453	8676	8233	9675	8455	35	2730	500	6200	10	1	7006491	655	-8.21	2.38	12	0.41	-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	3.52	N	363250	500	35 억	172775	N	N	N	N
113	20240812	091053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	140	2	1.54	109037490	11804	6.28	9100	9400	9070	11850	6390	9120	9237.33	2.47	1698	10673	9896	9453	8676	8233	9675	8455	35	2730	500	6200	10	1	7006491	649	-8.13	2.36	12	0.17	-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	3.52	N	363250	500	35 억	172775	N	N	N	N
114	20240809	161045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-830	5	-8.34	1767968380	187752	104.17	9950	10230	9010	12930	6970	9950	9416.59	2.68	-14766	10970	10460	9950	9440	8930	10715	9695	35	2980	500	6760	10	1	7006491	639	-8.01	2.32	12	2.68	-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	3.69	N	363250	500	35 억	187527	N	N	N	N
115	20240809	151112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-750	5	-7.54	1725130870	183071	101.58	9950	10230	9010	12930	6970	9950	9423.29	2.68	-13940	10970	10460	9950	9440	8930	10715	9695	35	2980	500	6760	10	1	7006491	645	-8.08	2.34	12	2.61	-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	3.69	N	363250	500	35 억	187527	N	N	N	N
116	20240809	141119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	-740	5	-7.44	1476784660	155905	86.50	9950	10230	9010	12930	6970	9950	9472.34	2.68	-9368	10970	10460	9950	9440	8930	10715	9695	35	2980	500	6760	10	1	7006491	645	-8.09	2.34	12	2.23	-1139.00	3931.00	32000	20230908	-71.22	5390	20240307	70.87	11580	-20.47	20240104	5390	70.87	20240307	32000	-71.22	20230908	5390	70.87	20240307	3.69	N	363250	500	35 억	187527	N	N	N	N
117	20240809	131107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-330	5	-3.32	733887060	75338	41.80	9950	10230	9560	12930	6970	9950	9741.26	2.68	-4494	10970	10460	9950	9440	8930	10715	9695	35	2980	500	6760	10	1	7006491	674	-8.45	2.45	12	1.08	-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	3.69	N	363250	500	35 억	187527	N	N	N	N
118	20240809	121108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-250	5	-2.51	502583560	51374	28.51	9950	10230	9630	12930	6970	9950	9782.84	2.68	-12	10970	10460	9950	9440	8930	10715	9695	35	2980	500	6760	10	1	7006491	680	-8.52	2.47	12	0.73	-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	3.69	N	363250	500	35 억	187527	N	N	N	N
119	20240809	111100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	-80	5	-0.80	470633670	48093	26.68	9950	10230	9630	12930	6970	9950	9785.91	2.68	1845	10970	10460	9950	9440	8930	10715	9695	35	2980	500	6760	10	1	7006491	692	-8.67	2.51	12	0.69	-1139.00	3931.00	32000	20230908	-69.16	5390	20240307	83.12	11580	-14.77	20240104	5390	83.12	20240307	32000	-69.16	20230908	5390	83.12	20240307	3.69	N	363250	500	35 억	187527	N	N	N	N
120	20240809	101106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	-180	5	-1.81	456956000	46697	25.91	9950	10230	9630	12930	6970	9950	9785.55	2.68	1891	10970	10460	9950	9440	8930	10715	9695	35	2980	500	6760	10	1	7006491	685	-8.58	2.49	12	0.67	-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	3.69	N	363250	500	35 억	187527	N	N	N	N
121	20240809	091105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	-160	5	-1.61	125339940	12541	6.96	9950	10230	9790	12930	6970	9950	9994.41	2.68	186	10970	10460	9950	9440	8930	10715	9695	35	2980	500	6760	10	1	7006491	686	-8.60	2.49	12	0.18	-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	3.69	N	363250	500	35 억	187527	N	N	N	N
122	20240808	161043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	440	2	4.63	1803192190	178355	174.00	9510	10460	9440	12360	6660	9510	10110.15	3.01	-24489	10336	9922	9306	8892	8276	10130	9100	35	2850	500	6460	10	1	7006491	697	-8.74	2.53	12	2.55	-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	3.80	N	363250	500	35 억	211147	N	N	N	N
123	20240808	151059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	330	2	3.47	1784832150	176499	172.19	9510	10460	9440	12360	6660	9510	10112.42	3.01	-24772	10336	9922	9306	8892	8276	10130	9100	35	2850	500	6460	10	1	7006491	689	-8.64	2.50	12	2.52	-1139.00	3931.00	32000	20230908	-69.25	5390	20240307	82.56	11580	-15.03	20240104	5390	82.56	20240307	32000	-69.25	20230908	5390	82.56	20240307	3.80	N	363250	500	35 억	211147	N	N	N	N
124	20240808	141059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	320	2	3.36	1710945920	169000	164.88	9510	10460	9440	12360	6660	9510	10123.94	3.01	-21801	10336	9922	9306	8892	8276	10130	9100	35	2850	500	6460	10	1	7006491	689	-8.63	2.50	12	2.41	-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	3.80	N	363250	500	35 억	211147	N	N	N	N
125	20240808	131056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9910	400	2	4.21	1629190580	160732	156.81	9510	10460	9440	12360	6660	9510	10136.07	3.01	-21018	10336	9922	9306	8892	8276	10130	9100	35	2850	500	6460	10	1	7006491	694	-8.70	2.52	12	2.29	-1139.00	3931.00	32000	20230908	-69.03	5390	20240307	83.86	11580	-14.42	20240104	5390	83.86	20240307	32000	-69.03	20230908	5390	83.86	20240307	3.80	N	363250	500	35 억	211147	N	N	N	N
126	20240808	121100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	500	2	5.26	1584973290	156308	152.49	9510	10460	9440	12360	6660	9510	10140.07	3.01	-19624	10336	9922	9306	8892	8276	10130	9100	35	2850	500	6460	10	1	7006491	701	-8.79	2.55	12	2.23	-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	3.80	N	363250	500	35 억	211147	N	N	N	N
127	20240808	111057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	270	2	2.84	1516550380	149373	145.73	9510	10460	9440	12360	6660	9510	10152.77	3.01	-16928	10336	9922	9306	8892	8276	10130	9100	35	2850	500	6460	10	1	7006491	685	-8.59	2.49	12	2.13	-1139.00	3931.00	32000	20230908	-69.44	5390	20240307	81.45	11580	-15.54	20240104	5390	81.45	20240307	32000	-69.44	20230908	5390	81.45	20240307	3.80	N	363250	500	35 억	211147	N	N	N	N
128	20240808	101051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	550	2	5.78	1292967430	126879	123.78	9510	10460	9440	12360	6660	9510	10190.56	3.01	-11803	10336	9922	9306	8892	8276	10130	9100	35	2850	500	6460	10	1	7006491	705	-8.83	2.56	12	1.81	-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	3.80	N	363250	500	35 억	211147	N	N	N	N
129	20240808	091047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	370	2	3.89	64389010	6552	6.39	9510	10000	9440	12360	6660	9510	9827.38	3.01	-2419	10336	9922	9306	8892	8276	10130	9100	35	2850	500	6460	10	1	7006491	692	-8.67	2.51	12	0.09	-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	3.80	N	363250	500	35 억	211147	N	N	N	N
130	20240807	161032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	810	2	9.31	957192920	102377	103.88	8700	9720	8690	11310	6090	8700	9349.69	2.85	10653	9226	8962	8676	8412	8126	9095	8545	35	2610	500	5910	10	1	7006491	666	-8.35	2.42	12	1.46	-1139.00	3931.00	32000	20230908	-70.28	5390	20240307	76.44	11580	-17.88	20240104	5390	76.44	20240307	32000	-70.28	20230908	5390	76.44	20240307	4.07	N	363250	500	35 억	199361	N	N	N	N
131	20240807	151046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	870	2	10.00	940387970	100610	102.09	8700	9720	8690	11310	6090	8700	9346.86	2.85	10643	9226	8962	8676	8412	8126	9095	8545	35	2610	500	5910	10	1	7006491	671	-8.40	2.43	12	1.44	-1139.00	3931.00	32000	20230908	-70.09	5390	20240307	77.55	11580	-17.36	20240104	5390	77.55	20240307	32000	-70.09	20230908	5390	77.55	20240307	4.07	N	363250	500	35 억	199361	N	N	N	N
132	20240807	141051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	870	2	10.00	809880240	87018	88.30	8700	9700	8690	11310	6090	8700	9307.04	2.85	10041	9226	8962	8676	8412	8126	9095	8545	35	2610	500	5910	10	1	7006491	671	-8.40	2.43	12	1.24	-1139.00	3931.00	32000	20230908	-70.09	5390	20240307	77.55	11580	-17.36	20240104	5390	77.55	20240307	32000	-70.09	20230908	5390	77.55	20240307	4.07	N	363250	500	35 억	199361	N	N	N	N
133	20240807	131044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	790	2	9.08	745687940	80273	81.45	8700	9700	8690	11310	6090	8700	9289.40	2.85	8513	9226	8962	8676	8412	8126	9095	8545	35	2610	500	5910	10	1	7006491	665	-8.33	2.41	12	1.15	-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	4.07	N	363250	500	35 억	199361	N	N	N	N
134	20240807	121048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	860	2	9.89	530550400	57688	58.54	8700	9560	8690	11310	6090	8700	9196.89	2.85	6749	9226	8962	8676	8412	8126	9095	8545	35	2610	500	5910	10	1	7006491	670	-8.39	2.43	12	0.82	-1139.00	3931.00	32000	20230908	-70.12	5390	20240307	77.37	11580	-17.44	20240104	5390	77.37	20240307	32000	-70.12	20230908	5390	77.37	20240307	4.07	N	363250	500	35 억	199361	Y	N	N	N
135	20240807	111045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	440	2	5.06	289778740	32018	32.49	8700	9280	8690	11310	6090	8700	9050.49	2.85	5582	9226	8962	8676	8412	8126	9095	8545	35	2610	500	5910	10	1	7006491	640	-8.02	2.33	12	0.46	-1139.00	3931.00	32000	20230908	-71.44	5390	20240307	69.57	11580	-21.07	20240104	5390	69.57	20240307	32000	-71.44	20230908	5390	69.57	20240307	4.07	N	363250	500	35 억	199361	N	N	N	N
136	20240807	101039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	320	2	3.68	218971300	24297	24.65	8700	9280	8690	11310	6090	8700	9012.28	2.85	3783	9226	8962	8676	8412	8126	9095	8545	35	2610	500	5910	10	1	7006491	632	-7.92	2.29	12	0.35	-1139.00	3931.00	32000	20230908	-71.81	5390	20240307	67.35	11580	-22.11	20240104	5390	67.35	20240307	32000	-71.81	20230908	5390	67.35	20240307	4.07	N	363250	500	35 억	199361	N	N	N	N
137	20240807	091113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	190	2	2.18	37276250	4254	4.32	8700	8890	8690	11310	6090	8700	8762.64	2.85	1460	9226	8962	8676	8412	8126	9095	8545	35	2610	500	5910	10	1	7006491	623	-7.81	2.26	12	0.06	-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	4.07	N	363250	500	35 억	199361	N	N	N	N
138	20240806	161026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	430	2	5.20	856367770	97871	45.80	8390	8940	8390	10750	5790	8270	8750.00	2.93	-6285	10443	9356	8413	7326	6383	8885	6855	35	2480	500	5620	10	1	7006491	610	-7.64	2.21	12	1.40	-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	4.14	N	363250	500	35 억	205317	N	N	N	N
139	20240806	151042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	380	2	4.59	785160660	89675	41.96	8390	8940	8390	10750	5790	8270	8755.62	2.93	-4195	10443	9356	8413	7326	6383	8885	6855	35	2480	500	5620	10	1	7006491	606	-7.59	2.20	12	1.28	-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	4.14	N	363250	500	35 억	205317	N	N	N	N
140	20240806	141035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	360	2	4.35	706321860	80598	37.71	8390	8940	8390	10750	5790	8270	8763.52	2.93	-5730	10443	9356	8413	7326	6383	8885	6855	35	2480	500	5620	10	1	7006491	605	-7.58	2.20	12	1.15	-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	4.14	N	363250	500	35 억	205317	N	N	N	N
141	20240806	131041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	370	2	4.47	665167200	75835	35.49	8390	8940	8390	10750	5790	8270	8771.24	2.93	-7230	10443	9356	8413	7326	6383	8885	6855	35	2480	500	5620	10	1	7006491	605	-7.59	2.20	12	1.08	-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	4.14	N	363250	500	35 억	205317	N	N	N	N
142	20240806	121042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	480	2	5.80	625890360	71328	33.38	8390	8940	8390	10750	5790	8270	8774.82	2.93	-6744	10443	9356	8413	7326	6383	8885	6855	35	2480	500	5620	10	1	7006491	613	-7.68	2.23	12	1.02	-1139.00	3931.00	32000	20230908	-72.66	5390	20240307	62.34	11580	-24.44	20240104	5390	62.34	20240307	32000	-72.66	20230908	5390	62.34	20240307	4.14	N	363250	500	35 억	205317	N	N	N	N
143	20240806	111028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	480	2	5.80	514046720	58475	27.36	8390	8940	8390	10750	5790	8270	8790.88	2.93	-5058	10443	9356	8413	7326	6383	8885	6855	35	2480	500	5620	10	1	7006491	613	-7.68	2.23	12	0.83	-1139.00	3931.00	32000	20230908	-72.66	5390	20240307	62.34	11580	-24.44	20240104	5390	62.34	20240307	32000	-72.66	20230908	5390	62.34	20240307	4.14	N	363250	500	35 억	205317	N	N	N	N
144	20240806	101030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	610	2	7.38	392445830	44614	20.88	8390	8940	8390	10750	5790	8270	8796.47	2.93	-1556	10443	9356	8413	7326	6383	8885	6855	35	2480	500	5620	10	1	7006491	622	-7.80	2.26	12	0.64	-1139.00	3931.00	32000	20230908	-72.25	5390	20240307	64.75	11580	-23.32	20240104	5390	64.75	20240307	32000	-72.25	20230908	5390	64.75	20240307	4.14	N	363250	500	35 억	205317	N	N	N	N
145	20240806	091036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8610	340	2	4.11	95432670	11005	5.15	8390	8870	8390	10750	5790	8270	8671.76	2.93	-3556	10443	9356	8413	7326	6383	8885	6855	35	2480	500	5620	10	1	7006491	603	-7.56	2.19	12	0.16	-1139.00	3931.00	32000	20230908	-73.09	5390	20240307	59.74	11580	-25.65	20240104	5390	59.74	20240307	32000	-73.09	20230908	5390	59.74	20240307	4.14	N	363250	500	35 억	205317	N	N	N	N
146	20240805	161013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8270	-1350	5	-14.03	1820592110	211903	107.08	9500	9500	7470	12500	6740	9620	8594.29	2.14	57673	11126	10372	9846	9092	8566	10110	8830	35	2880	500	6540	10	1	7006491	579	-7.26	2.10	12	3.02	-1139.00	3931.00	32000	20230908	-74.16	5390	20240307	53.43	11580	-28.58	20240104	5390	53.43	20240307	32000	-74.16	20230908	5390	53.43	20240307	4.16	N	363250	500	35 억	149749	N	N	N	N
147	20240805	151032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	-1720	5	-17.88	1686209020	195453	98.76	9500	9500	7470	12500	6740	9620	8627.18	2.14	55582	11126	10372	9846	9092	8566	10110	8830	35	2880	500	6540	10	1	7006491	554	-6.94	2.01	12	2.79	-1139.00	3931.00	32000	20230908	-75.31	5390	20240307	46.57	11580	-31.78	20240104	5390	46.57	20240307	32000	-75.31	20230908	5390	46.57	20240307	4.16	N	363250	500	35 억	149749	N	N	N	N
148	20240805	141032	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	-1120	5	-11.64	1294190480	146038	73.79	9500	9500	8430	12500	6740	9620	8862.01	2.14	33426	11126	10372	9846	9092	8566	10110	8830	35	2880	500	6540	10	1	7006491	596	-7.46	2.16	12	2.08	-1139.00	3931.00	32000	20230908	-73.44	5390	20240307	57.70	11580	-26.60	20240104	5390	57.70	20240307	32000	-73.44	20230908	5390	57.70	20240307	4.16	N	363250	500	35 억	149749	N	N	N	N
149	20240805	131031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	-1040	5	-10.81	1147512410	128901	65.13	9500	9500	8560	12500	6740	9620	8902.28	2.14	27752	11126	10372	9846	9092	8566	10110	8830	35	2880	500	6540	10	1	7006491	601	-7.53	2.18	12	1.84	-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	4.16	N	363250	500	35 억	149749	N	N	N	N
150	20240805	121025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	-920	5	-9.56	1003987440	112291	56.74	9500	9500	8560	12500	6740	9620	8940.94	2.14	19757	11126	10372	9846	9092	8566	10110	8830	35	2880	500	6540	10	1	7006491	610	-7.64	2.21	12	1.60	-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	4.16	N	363250	500	35 억	149749	N	N	N	N
151	20240805	111024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-750	5	-7.80	880421540	98086	49.56	9500	9500	8560	12500	6740	9620	8976.02	2.14	20151	11126	10372	9846	9092	8566	10110	8830	35	2880	500	6540	10	1	7006491	621	-7.79	2.26	12	1.40	-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	4.16	N	363250	500	35 억	149749	N	N	N	N
152	20240805	101021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-630	5	-6.55	522033820	57257	28.93	9500	9500	8990	12500	6740	9620	9117.38	2.14	4989	11126	10372	9846	9092	8566	10110	8830	35	2880	500	6540	10	1	7006491	630	-7.89	2.29	12	0.82	-1139.00	3931.00	32000	20230908	-71.91	5390	20240307	66.79	11580	-22.37	20240104	5390	66.79	20240307	32000	-71.91	20230908	5390	66.79	20240307	4.16	N	363250	500	35 억	149749	N	N	N	N
153	20240805	091015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-530	5	-5.51	125755450	13715	6.93	9500	9500	9040	12500	6740	9620	9169.19	2.14	2078	11126	10372	9846	9092	8566	10110	8830	35	2880	500	6540	10	1	7006491	637	-7.98	2.31	12	0.20	-1139.00	3931.00	32000	20230908	-71.59	5390	20240307	68.65	11580	-21.50	20240104	5390	68.65	20240307	32000	-71.59	20230908	5390	68.65	20240307	4.16	N	363250	500	35 억	149749	N	N	N	N
154	20240802	161006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-880	5	-8.38	1929598400	197597	498.72	10350	10600	9320	13650	7350	10500	9765.11	2.05	6528	10806	10652	10526	10372	10246	10730	10450	35	3150	500	7140	10	1	7006491	674	-8.45	2.45	12	2.82	-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	3.98	N	363250	500	35 억	143355	N	N	N	N
155	20240802	151006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	-930	5	-8.86	1891519120	193632	488.71	10350	10600	9320	13650	7350	10500	9768.41	2.05	5435	10806	10652	10526	10372	10246	10730	10450	35	3150	500	7140	10	1	7006491	671	-8.40	2.43	12	2.76	-1139.00	3931.00	32000	20230908	-70.09	5390	20240307	77.55	11580	-17.36	20240104	5390	77.55	20240307	32000	-70.09	20230908	5390	77.55	20240307	3.98	N	363250	500	35 억	143355	N	N	N	N
156	20240802	141009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9580	-920	5	-8.76	1332641620	134443	339.32	10350	10600	9450	13650	7350	10500	9912.07	2.05	-8012	10806	10652	10526	10372	10246	10730	10450	35	3150	500	7140	10	1	7006491	671	-8.41	2.44	12	1.92	-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	3.98	N	363250	500	35 억	143355	N	N	N	N
157	20240802	131008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	-850	5	-8.10	944124680	93986	237.21	10350	10600	9600	13650	7350	10500	10045.10	2.05	-5110	10806	10652	10526	10372	10246	10730	10450	35	3150	500	7140	10	1	7006491	676	-8.47	2.45	12	1.34	-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	3.98	N	363250	500	35 억	143355	N	N	N	N
158	20240802	121007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-500	5	-4.76	661772040	65274	164.75	10350	10600	9990	13650	7350	10500	10138.06	2.05	-1188	10806	10652	10526	10372	10246	10730	10450	35	3150	500	7140	10	1	7006491	701	-8.78	2.54	12	0.93	-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	3.98	N	363250	500	35 억	143355	N	N	N	N
159	20240802	111007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	-470	5	-4.48	491427540	48276	121.84	10350	10600	9990	13650	7350	10500	10179.16	2.05	-1382	10806	10652	10526	10372	10246	10730	10450	35	3150	500	7140	10	1	7006491	703	-8.81	2.55	12	0.69	-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	3.98	N	363250	500	35 억	143355	N	N	N	N
160	20240802	101003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10140	-360	5	-3.43	288377350	28047	70.79	10350	10600	10000	13650	7350	10500	10281.49	2.05	-2842	10806	10652	10526	10372	10246	10730	10450	35	3150	500	7140	10	1	7006491	710	-8.90	2.58	12	0.40	-1139.00	3931.00	32000	20230908	-68.31	5390	20240307	88.13	11580	-12.44	20240104	5390	88.13	20240307	32000	-68.31	20230908	5390	88.13	20240307	3.98	N	363250	500	35 억	143355	N	N	N	N
161	20240802	091009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10590	90	2	0.86	46102630	4444	11.22	10350	10590	10250	13650	7350	10500	10372.49	2.05	131	10806	10652	10526	10372	10246	10730	10450	35	3150	500	7140	10	1	7006491	742	-9.30	2.69	12	0.06	-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	3.98	N	363250	500	35 억	143355	N	N	N	N
162	20240801	161004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	20	2	0.19	412152510	38979	43.51	10480	10680	10400	13620	7340	10480	10573.71	1.89	10963	11000	10740	10480	10220	9960	10870	10350	35	3140	500	7120	10	1	7006491	736	-9.22	2.67	12	0.56	-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	3.95	N	363250	500	35 억	132392	N	N	N	N
163	20240801	151027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10530	50	2	0.48	385472240	36441	40.68	10480	10680	10400	13620	7340	10480	10577.98	1.89	11032	11000	10740	10480	10220	9960	10870	10350	35	3140	500	7120	10	1	7006491	738	-9.24	2.68	12	0.52	-1139.00	3931.00	32000	20230908	-67.09	5390	20240307	95.36	11580	-9.07	20240104	5390	95.36	20240307	32000	-67.09	20230908	5390	95.36	20240307	3.95	N	363250	500	35 억	132392	N	N	N	N
164	20240801	141016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10630	150	2	1.43	339383290	32085	35.82	10480	10680	10400	13620	7340	10480	10577.63	1.89	10730	11000	10740	10480	10220	9960	10870	10350	35	3140	500	7120	10	1	7006491	745	-9.33	2.70	12	0.46	-1139.00	3931.00	32000	20230908	-66.78	5390	20240307	97.22	11580	-8.20	20240104	5390	97.22	20240307	32000	-66.78	20230908	5390	97.22	20240307	3.95	N	363250	500	35 억	132392	N	N	N	N
165	20240801	131006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	70	2	0.67	316685780	29953	33.44	10480	10670	10400	13620	7340	10480	10572.76	1.89	10705	11000	10740	10480	10220	9960	10870	10350	35	3140	500	7120	10	1	7006491	739	-9.26	2.68	12	0.43	-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	3.95	N	363250	500	35 억	132392	N	N	N	N
166	20240801	121011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10590	110	2	1.05	287415180	27172	30.33	10480	10670	10400	13620	7340	10480	10577.62	1.89	10325	11000	10740	10480	10220	9960	10870	10350	35	3140	500	7120	10	1	7006491	742	-9.30	2.69	12	0.39	-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	3.95	N	363250	500	35 억	132392	N	N	N	N
167	20240801	111013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10610	130	2	1.24	204869700	19393	21.65	10480	10670	10400	13620	7340	10480	10564.11	1.89	5504	11000	10740	10480	10220	9960	10870	10350	35	3140	500	7120	10	1	7006491	743	-9.32	2.70	12	0.28	-1139.00	3931.00	32000	20230908	-66.84	5390	20240307	96.85	11580	-8.38	20240104	5390	96.85	20240307	32000	-66.84	20230908	5390	96.85	20240307	3.95	N	363250	500	35 억	132392	N	N	N	N
168	20240801	101006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10510	30	2	0.29	138891100	13157	14.69	10480	10670	10400	13620	7340	10480	10556.44	1.89	3219	11000	10740	10480	10220	9960	10870	10350	35	3140	500	7120	10	1	7006491	736	-9.23	2.67	12	0.19	-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	3.95	N	363250	500	35 억	132392	N	N	N	N
169	20240801	090956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10600	120	2	1.15	43496040	4135	4.62	10480	10600	10400	13620	7340	10480	10518.99	1.89	649	11000	10740	10480	10220	9960	10870	10350	35	3140	500	7120	10	1	7006491	743	-9.31	2.70	12	0.06	-1139.00	3931.00	32000	20230908	-66.88	5390	20240307	96.66	11580	-8.46	20240104	5390	96.66	20240307	32000	-66.88	20230908	5390	96.66	20240307	3.95	N	363250	500	35 억	132392	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History