KissMeData/314930/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15280	60	2	0.39	2466731120	162853	53.68	15110	15410	14870	19780	10660	15220	15146.76	2.10	13596	16066	15642	15306	14882	14546	15855	15095	149	4560	500	10650	10	1	29764103	4548	-463.03	8.44	12	0.55	-33.00	1811.00	17900	20240716	-14.64	8250	20240417	85.21	17900	-14.64	20240716	8250	85.21	20240417	78500	-80.54	20230911	8250	85.21	20240417	2.01	N	314930	500	148 억	624008	N	N	0	N	N
3	20240830	151138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15380	160	2	1.05	2195203420	145118	47.83	15110	15390	14870	19780	10660	15220	15127.02	2.10	12423	16066	15642	15306	14882	14546	15855	15095	149	4560	500	10650	10	1	29764103	4578	-466.06	8.49	12	0.49	-33.00	1811.00	17900	20240716	-14.08	8250	20240417	86.42	17900	-14.08	20240716	8250	86.42	20240417	78500	-80.41	20230911	8250	86.42	20240417	2.01	N	314930	500	148 억	624008	N	N	0	N	N
4	20240830	141136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15140	-80	5	-0.53	1818714130	120501	39.72	15110	15320	14870	19780	10660	15220	15092.94	2.10	1110	16066	15642	15306	14882	14546	15855	15095	149	4560	500	10650	10	1	29764103	4506	-458.79	8.36	12	0.40	-33.00	1811.00	17900	20240716	-15.42	8250	20240417	83.52	17900	-15.42	20240716	8250	83.52	20240417	78500	-80.71	20230911	8250	83.52	20240417	2.01	N	314930	500	148 억	624008	N	N	0	N	N
5	20240830	131129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14950	-270	5	-1.77	1264891200	84082	27.72	15110	15260	14870	19780	10660	15220	15043.54	2.10	-14234	16066	15642	15306	14882	14546	15855	15095	149	4560	500	10650	10	1	29764103	4450	-453.03	8.26	12	0.28	-33.00	1811.00	17900	20240716	-16.48	8250	20240417	81.21	17900	-16.48	20240716	8250	81.21	20240417	78500	-80.96	20230911	8250	81.21	20240417	2.01	N	314930	500	148 억	624008	N	N	0	N	N
6	20240830	121134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14930	-290	5	-1.91	1140868360	75782	24.98	15110	15260	14870	19780	10660	15220	15054.61	2.10	-17810	16066	15642	15306	14882	14546	15855	15095	149	4560	500	10650	10	1	29764103	4444	-452.42	8.24	12	0.25	-33.00	1811.00	17900	20240716	-16.59	8250	20240417	80.97	17900	-16.59	20240716	8250	80.97	20240417	78500	-80.98	20230911	8250	80.97	20240417	2.01	N	314930	500	148 억	624008	N	N	0	N	N
7	20240830	111146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14870	-350	5	-2.30	1063160020	70569	23.26	15110	15260	14870	19780	10660	15220	15065.54	2.10	-18073	16066	15642	15306	14882	14546	15855	15095	149	4560	500	10650	10	1	29764103	4426	-450.61	8.21	12	0.24	-33.00	1811.00	17900	20240716	-16.93	8250	20240417	80.24	17900	-16.93	20240716	8250	80.24	20240417	78500	-81.06	20230911	8250	80.24	20240417	2.01	N	314930	500	148 억	624008	N	N	0	N	N
8	20240830	101140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15080	-140	5	-0.92	636384700	42050	13.86	15110	15260	15080	19780	10660	15220	15134.00	2.10	-8494	16066	15642	15306	14882	14546	15855	15095	149	4560	500	10650	10	1	29764103	4488	-456.97	8.33	12	0.14	-33.00	1811.00	17900	20240716	-15.75	8250	20240417	82.79	17900	-15.75	20240716	8250	82.79	20240417	78500	-80.79	20230911	8250	82.79	20240417	2.01	N	314930	500	148 억	624008	N	N	0	N	N
9	20240830	091144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15260	40	2	0.26	248436040	16419	5.41	15110	15260	15080	19780	10660	15220	15131.01	2.10	4116	16066	15642	15306	14882	14546	15855	15095	149	4560	500	10650	10	1	29764103	4542	-462.42	8.43	12	0.06	-33.00	1811.00	17900	20240716	-14.75	8250	20240417	84.97	17900	-14.75	20240716	8250	84.97	20240417	78500	-80.56	20230911	8250	84.97	20240417	2.01	N	314930	500	148 억	624008	N	N	0	N	N
10	20240829	161142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15220	40	2	0.26	4653817060	302328	115.58	15200	15730	14970	19730	10630	15180	15393.72	2.07	-101	16100	15640	15280	14820	14460	15460	14640	149	4550	500	10620	10	1	29764103	4530	-461.21	8.40	12	1.02	-33.00	1811.00	17900	20240716	-14.97	8250	20240417	84.48	17900	-14.97	20240716	8250	84.48	20240417	78500	-80.61	20230911	8250	84.48	20240417	2.00	N	314930	500	148 억	616745	N	N	12	N	N
11	20240829	151154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15000	-180	5	-1.19	4000113860	259643	99.26	15200	15730	14970	19730	10630	15180	15406.48	2.07	2414	16100	15640	15280	14820	14460	15460	14640	149	4550	500	10620	10	1	29764103	4465	-454.55	8.28	12	0.87	-33.00	1811.00	17900	20240716	-16.20	8250	20240417	81.82	17900	-16.20	20240716	8250	81.82	20240417	78500	-80.89	20230911	8250	81.82	20240417	2.00	N	314930	500	148 억	616745	N	N	12	N	N
12	20240829	141154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15040	-140	5	-0.92	3578222870	231545	88.52	15200	15730	15030	19730	10630	15180	15454.06	2.07	7134	16100	15640	15280	14820	14460	15460	14640	149	4550	500	10620	10	1	29764103	4477	-455.76	8.30	12	0.78	-33.00	1811.00	17900	20240716	-15.98	8250	20240417	82.30	17900	-15.98	20240716	8250	82.30	20240417	78500	-80.84	20230911	8250	82.30	20240417	2.00	N	314930	500	148 억	616745	N	N	12	N	N
13	20240829	131155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15160	-20	5	-0.13	3399760430	219718	84.00	15200	15730	15030	19730	10630	15180	15473.72	2.07	11841	16100	15640	15280	14820	14460	15460	14640	149	4550	500	10620	10	1	29764103	4512	-459.39	8.37	12	0.74	-33.00	1811.00	17900	20240716	-15.31	8250	20240417	83.76	17900	-15.31	20240716	8250	83.76	20240417	78500	-80.69	20230911	8250	83.76	20240417	2.00	N	314930	500	148 억	616745	N	N	12	N	N
14	20240829	121154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15290	110	2	0.72	2926837930	188462	72.05	15200	15730	15200	19730	10630	15180	15530.71	2.07	20094	16100	15640	15280	14820	14460	15460	14640	149	4550	500	10620	10	1	29764103	4551	-463.33	8.44	12	0.63	-33.00	1811.00	17900	20240716	-14.58	8250	20240417	85.33	17900	-14.58	20240716	8250	85.33	20240417	78500	-80.52	20230911	8250	85.33	20240417	2.00	N	314930	500	148 억	616745	N	N	12	N	N
15	20240829	111154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15280	100	2	0.66	2731681950	175718	67.18	15200	15730	15200	19730	10630	15180	15546.49	2.07	22312	16100	15640	15280	14820	14460	15460	14640	149	4550	500	10620	10	1	29764103	4548	-463.03	8.44	12	0.59	-33.00	1811.00	17900	20240716	-14.64	8250	20240417	85.21	17900	-14.64	20240716	8250	85.21	20240417	78500	-80.54	20230911	8250	85.21	20240417	2.00	N	314930	500	148 억	616745	N	N	12	N	N
16	20240829	101146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15700	520	2	3.43	2401112680	154273	58.98	15200	15730	15200	19730	10630	15180	15564.84	2.07	34127	16100	15640	15280	14820	14460	15460	14640	149	4550	500	10620	10	1	29764103	4673	-475.76	8.67	12	0.52	-33.00	1811.00	17900	20240716	-12.29	8250	20240417	90.30	17900	-12.29	20240716	8250	90.30	20240417	78500	-80.00	20230911	8250	90.30	20240417	2.00	N	314930	500	148 억	616745	N	N	12	N	N
17	20240829	091153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15660	480	2	3.16	1059168710	68137	26.05	15200	15730	15200	19730	10630	15180	15546.40	2.07	26805	16100	15640	15280	14820	14460	15460	14640	149	4550	500	10620	10	1	29764103	4661	-474.55	8.65	12	0.23	-33.00	1811.00	17900	20240716	-12.51	8250	20240417	89.82	17900	-12.51	20240716	8250	89.82	20240417	78500	-80.05	20230911	8250	89.82	20240417	2.00	N	314930	500	148 억	616745	N	N	12	N	N
18	20240828	161115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15180	-610	5	-3.86	3935687480	258738	137.01	15740	15740	14920	20500	11060	15790	15211.01	2.45	-114254	16396	16092	15486	15182	14576	16245	15335	149	4710	500	11050	10	1	29764103	4518	-460.00	8.38	12	0.87	-33.00	1811.00	17900	20240716	-15.20	8250	20240417	84.00	17900	-15.20	20240716	8250	84.00	20240417	78500	-80.66	20230911	8250	84.00	20240417	1.97	N	314930	500	148 억	730588	N	N	12	N	N
19	20240828	151122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14980	-810	5	-5.13	3745872910	246159	130.35	15740	15740	14920	20500	11060	15790	15217.12	2.45	-110574	16396	16092	15486	15182	14576	16245	15335	149	4710	500	11050	10	1	29764103	4459	-453.94	8.27	12	0.83	-33.00	1811.00	17900	20240716	-16.31	8250	20240417	81.58	17900	-16.31	20240716	8250	81.58	20240417	78500	-80.92	20230911	8250	81.58	20240417	1.97	N	314930	500	148 억	730588	N	N	12	N	N
20	20240828	141124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15070	-720	5	-4.56	3103014070	203253	107.63	15740	15740	15030	20500	11060	15790	15266.57	2.45	-90354	16396	16092	15486	15182	14576	16245	15335	149	4710	500	11050	10	1	29764103	4485	-456.67	8.32	12	0.68	-33.00	1811.00	17900	20240716	-15.81	8250	20240417	82.67	17900	-15.81	20240716	8250	82.67	20240417	78500	-80.80	20230911	8250	82.67	20240417	1.97	N	314930	500	148 억	730588	N	N	12	N	N
21	20240828	131122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15380	-410	5	-2.60	2294940970	149971	79.41	15740	15740	15130	20500	11060	15790	15302.33	2.45	-75135	16396	16092	15486	15182	14576	16245	15335	149	4710	500	11050	10	1	29764103	4578	-466.06	8.49	12	0.50	-33.00	1811.00	17900	20240716	-14.08	8250	20240417	86.42	17900	-14.08	20240716	8250	86.42	20240417	78500	-80.41	20230911	8250	86.42	20240417	1.97	N	314930	500	148 억	730588	N	N	12	N	N
22	20240828	121119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15210	-580	5	-3.67	2116666990	138401	73.29	15740	15740	15130	20500	11060	15790	15293.47	2.45	-75832	16396	16092	15486	15182	14576	16245	15335	149	4710	500	11050	10	1	29764103	4527	-460.91	8.40	12	0.46	-33.00	1811.00	17900	20240716	-15.03	8250	20240417	84.36	17900	-15.03	20240716	8250	84.36	20240417	78500	-80.62	20230911	8250	84.36	20240417	1.97	N	314930	500	148 억	730588	N	N	12	N	N
23	20240828	111119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15210	-580	5	-3.67	1804560920	118040	62.50	15740	15740	15130	20500	11060	15790	15287.40	2.45	-74624	16396	16092	15486	15182	14576	16245	15335	149	4710	500	11050	10	1	29764103	4527	-460.91	8.40	12	0.40	-33.00	1811.00	17900	20240716	-15.03	8250	20240417	84.36	17900	-15.03	20240716	8250	84.36	20240417	78500	-80.62	20230911	8250	84.36	20240417	1.97	N	314930	500	148 억	730588	N	N	12	N	N
24	20240828	101147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15260	-530	5	-3.36	1384908600	90449	47.89	15740	15740	15130	20500	11060	15790	15311.10	2.45	-56660	16396	16092	15486	15182	14576	16245	15335	149	4710	500	11050	10	1	29764103	4542	-462.42	8.43	12	0.30	-33.00	1811.00	17900	20240716	-14.75	8250	20240417	84.97	17900	-14.75	20240716	8250	84.97	20240417	78500	-80.56	20230911	8250	84.97	20240417	1.97	N	314930	500	148 억	730588	N	N	12	N	N
25	20240828	091137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15470	-320	5	-2.03	419851370	27178	14.39	15740	15740	15200	20500	11060	15790	15447.30	2.45	-13381	16396	16092	15486	15182	14576	16245	15335	149	4710	500	11050	10	1	29764103	4605	-468.79	8.54	12	0.09	-33.00	1811.00	17900	20240716	-13.58	8250	20240417	87.52	17900	-13.58	20240716	8250	87.52	20240417	78500	-80.29	20230911	8250	87.52	20240417	1.97	N	314930	500	148 억	730588	N	N	12	N	N
26	20240827	161112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15790	600	2	3.95	2893144530	188053	113.28	15130	15790	14880	19740	10640	15190	15383.82	2.36	27325	15776	15482	15216	14922	14656	15630	15070	149	4550	500	10630	10	1	29764103	4700	-478.48	8.72	12	0.63	-33.00	1811.00	17900	20240716	-11.79	8250	20240417	91.39	17900	-11.79	20240716	8250	91.39	20240417	78500	-79.89	20230911	8250	91.39	20240417	1.96	N	314930	500	148 억	703831	N	N	12	N	N
27	20240827	151121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15570	380	2	2.50	2448853730	159732	96.22	15130	15610	14880	19740	10640	15190	15331.02	2.36	25522	15776	15482	15216	14922	14656	15630	15070	149	4550	500	10630	10	1	29764103	4634	-471.82	8.60	12	0.54	-33.00	1811.00	17900	20240716	-13.02	8250	20240417	88.73	17900	-13.02	20240716	8250	88.73	20240417	78500	-80.17	20230911	8250	88.73	20240417	1.96	N	314930	500	148 억	703831	N	N	10	N	N
28	20240827	141125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15320	130	2	0.86	1562625370	102528	61.76	15130	15530	14880	19740	10640	15190	15240.96	2.36	-3967	15776	15482	15216	14922	14656	15630	15070	149	4550	500	10630	10	1	29764103	4560	-464.24	8.46	12	0.34	-33.00	1811.00	17900	20240716	-14.41	8250	20240417	85.70	17900	-14.41	20240716	8250	85.70	20240417	78500	-80.48	20230911	8250	85.70	20240417	1.96	N	314930	500	148 억	703831	N	N	10	N	N
29	20240827	131127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15150	-40	5	-0.26	1480052600	97099	58.49	15130	15530	14880	19740	10640	15190	15242.72	2.36	-6334	15776	15482	15216	14922	14656	15630	15070	149	4550	500	10630	10	1	29764103	4509	-459.09	8.37	12	0.33	-33.00	1811.00	17900	20240716	-15.36	8250	20240417	83.64	17900	-15.36	20240716	8250	83.64	20240417	78500	-80.70	20230911	8250	83.64	20240417	1.96	N	314930	500	148 억	703831	N	N	10	N	N
30	20240827	121129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15150	-40	5	-0.26	1388213920	91034	54.84	15130	15530	14880	19740	10640	15190	15249.40	2.36	-5286	15776	15482	15216	14922	14656	15630	15070	149	4550	500	10630	10	1	29764103	4509	-459.09	8.37	12	0.31	-33.00	1811.00	17900	20240716	-15.36	8250	20240417	83.64	17900	-15.36	20240716	8250	83.64	20240417	78500	-80.70	20230911	8250	83.64	20240417	1.96	N	314930	500	148 억	703831	N	N	10	N	N
31	20240827	111125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15150	-40	5	-0.26	1291225490	84627	50.98	15130	15530	14880	19740	10640	15190	15257.84	2.36	-5234	15776	15482	15216	14922	14656	15630	15070	149	4550	500	10630	10	1	29764103	4509	-459.09	8.37	12	0.28	-33.00	1811.00	17900	20240716	-15.36	8250	20240417	83.64	17900	-15.36	20240716	8250	83.64	20240417	78500	-80.70	20230911	8250	83.64	20240417	1.96	N	314930	500	148 억	703831	N	N	10	N	N
32	20240827	101121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15360	170	2	1.12	1043122810	68338	41.17	15130	15530	14880	19740	10640	15190	15264.17	2.36	4510	15776	15482	15216	14922	14656	15630	15070	149	4550	500	10630	10	1	29764103	4572	-465.45	8.48	12	0.23	-33.00	1811.00	17900	20240716	-14.19	8250	20240417	86.18	17900	-14.19	20240716	8250	86.18	20240417	78500	-80.43	20230911	8250	86.18	20240417	1.96	N	314930	500	148 억	703831	N	N	10	N	N
33	20240827	091123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15130	-60	5	-0.39	153086440	10086	6.08	15130	15350	15080	19740	10640	15190	15178.11	2.36	-1435	15776	15482	15216	14922	14656	15630	15070	149	4550	500	10630	10	1	29764103	4503	-458.48	8.35	12	0.03	-33.00	1811.00	17900	20240716	-15.47	8250	20240417	83.39	17900	-15.47	20240716	8250	83.39	20240417	78500	-80.73	20230911	8250	83.39	20240417	1.96	N	314930	500	148 억	703831	N	N	10	N	N
34	20240826	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15190	160	2	1.06	2510835710	165236	120.17	15030	15510	14950	19530	10530	15030	15195.66	2.41	-12024	15463	15246	14823	14606	14183	15355	14715	149	4500	500	10520	10	1	29764103	4521	-460.30	8.39	12	0.56	-33.00	1811.00	17900	20240716	-15.14	8250	20240417	84.12	17900	-15.14	20240716	8250	84.12	20240417	78500	-80.65	20230911	8250	84.12	20240417	1.97	N	314930	500	148 억	716111	N	N	10	N	N
35	20240826	151116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15230	200	2	1.33	2405136750	158282	115.11	15030	15510	14950	19530	10530	15030	15195.47	2.41	-12663	15463	15246	14823	14606	14183	15355	14715	149	4500	500	10520	10	1	29764103	4533	-461.52	8.41	12	0.53	-33.00	1811.00	17900	20240716	-14.92	8250	20240417	84.61	17900	-14.92	20240716	8250	84.61	20240417	78500	-80.60	20230911	8250	84.61	20240417	1.97	N	314930	500	148 억	716111	N	N	6	N	N
36	20240826	141120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15100	70	2	0.47	2079510870	136727	99.44	15030	15510	14950	19530	10530	15030	15209.48	2.41	-16483	15463	15246	14823	14606	14183	15355	14715	149	4500	500	10520	10	1	29764103	4494	-457.58	8.34	12	0.46	-33.00	1811.00	17900	20240716	-15.64	8250	20240417	83.03	17900	-15.64	20240716	8250	83.03	20240417	78500	-80.76	20230911	8250	83.03	20240417	1.97	N	314930	500	148 억	716111	N	N	6	N	N
37	20240826	131119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15240	210	2	1.40	1844448920	121218	88.16	15030	15510	14950	19530	10530	15030	15216.27	2.41	-12433	15463	15246	14823	14606	14183	15355	14715	149	4500	500	10520	10	1	29764103	4536	-461.82	8.42	12	0.41	-33.00	1811.00	17900	20240716	-14.86	8250	20240417	84.73	17900	-14.86	20240716	8250	84.73	20240417	78500	-80.59	20230911	8250	84.73	20240417	1.97	N	314930	500	148 억	716111	N	N	6	N	N
38	20240826	121114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15230	200	2	1.33	1702816730	111930	81.40	15030	15510	14950	19530	10530	15030	15213.56	2.41	-9372	15463	15246	14823	14606	14183	15355	14715	149	4500	500	10520	10	1	29764103	4533	-461.52	8.41	12	0.38	-33.00	1811.00	17900	20240716	-14.92	8250	20240417	84.61	17900	-14.92	20240716	8250	84.61	20240417	78500	-80.60	20230911	8250	84.61	20240417	1.97	N	314930	500	148 억	716111	N	N	6	N	N
39	20240826	111116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15170	140	2	0.93	1436735460	94440	68.68	15030	15510	14950	19530	10530	15030	15213.60	2.41	-9549	15463	15246	14823	14606	14183	15355	14715	149	4500	500	10520	10	1	29764103	4515	-459.70	8.38	12	0.32	-33.00	1811.00	17900	20240716	-15.25	8250	20240417	83.88	17900	-15.25	20240716	8250	83.88	20240417	78500	-80.68	20230911	8250	83.88	20240417	1.97	N	314930	500	148 억	716111	N	N	6	N	N
40	20240826	101118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15110	80	2	0.53	1149060710	75485	54.90	15030	15510	14950	19530	10530	15030	15222.88	2.41	-3098	15463	15246	14823	14606	14183	15355	14715	149	4500	500	10520	10	1	29764103	4497	-457.88	8.34	12	0.25	-33.00	1811.00	17900	20240716	-15.59	8250	20240417	83.15	17900	-15.59	20240716	8250	83.15	20240417	78500	-80.75	20230911	8250	83.15	20240417	1.97	N	314930	500	148 억	716111	N	N	6	N	N
41	20240826	091113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15270	240	2	1.60	282750210	18653	13.57	15030	15320	14950	19530	10530	15030	15159.82	2.41	1246	15463	15246	14823	14606	14183	15355	14715	149	4500	500	10520	10	1	29764103	4545	-462.73	8.43	12	0.06	-33.00	1811.00	17900	20240716	-14.69	8250	20240417	85.09	17900	-14.69	20240716	8250	85.09	20240417	78500	-80.55	20230911	8250	85.09	20240417	1.97	N	314930	500	148 억	716111	N	N	6	N	N
42	20240823	161106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15030	180	2	1.21	2008062230	135515	64.81	14600	15040	14400	19300	10400	14850	14816.63	2.40	-606	16023	15436	14993	14406	13963	15730	14700	149	4450	500	10390	10	1	29764103	4474	-455.45	8.30	12	0.46	-33.00	1811.00	17900	20240716	-16.03	8250	20240417	82.18	17900	-16.03	20240716	8250	82.18	20240417	78500	-80.85	20230911	8250	82.18	20240417	1.95	N	314930	500	148 억	715050	N	N	6	N	N
43	20240823	151116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14890	40	2	0.27	1857810230	125501	60.02	14600	15040	14400	19300	10400	14850	14803.15	2.40	1047	16023	15436	14993	14406	13963	15730	14700	149	4450	500	10390	10	1	29764103	4432	-451.21	8.22	12	0.42	-33.00	1811.00	17900	20240716	-16.82	8250	20240417	80.48	17900	-16.82	20240716	8250	80.48	20240417	78500	-81.03	20230911	8250	80.48	20240417	1.95	N	314930	500	148 억	715050	N	N	72	N	N
44	20240823	141115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14810	-40	5	-0.27	1699788350	114880	54.94	14600	15040	14400	19300	10400	14850	14796.21	2.40	-515	16023	15436	14993	14406	13963	15730	14700	149	4450	500	10390	10	1	29764103	4408	-448.79	8.18	12	0.39	-33.00	1811.00	17900	20240716	-17.26	8250	20240417	79.52	17900	-17.26	20240716	8250	79.52	20240417	78500	-81.13	20230911	8250	79.52	20240417	1.95	N	314930	500	148 억	715050	N	N	72	N	N
45	20240823	131114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14980	130	2	0.88	1501811720	101562	48.57	14600	15040	14400	19300	10400	14850	14787.14	2.40	1586	16023	15436	14993	14406	13963	15730	14700	149	4450	500	10390	10	1	29764103	4459	-453.94	8.27	12	0.34	-33.00	1811.00	17900	20240716	-16.31	8250	20240417	81.58	17900	-16.31	20240716	8250	81.58	20240417	78500	-80.92	20230911	8250	81.58	20240417	1.95	N	314930	500	148 억	715050	N	N	72	N	N
46	20240823	121113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14980	130	2	0.88	1290569480	87440	41.82	14600	15040	14400	19300	10400	14850	14759.49	2.40	2702	16023	15436	14993	14406	13963	15730	14700	149	4450	500	10390	10	1	29764103	4459	-453.94	8.27	12	0.29	-33.00	1811.00	17900	20240716	-16.31	8250	20240417	81.58	17900	-16.31	20240716	8250	81.58	20240417	78500	-80.92	20230911	8250	81.58	20240417	1.95	N	314930	500	148 억	715050	N	N	72	N	N
47	20240823	111110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14880	30	2	0.20	1002255250	68047	32.54	14600	15040	14400	19300	10400	14850	14728.87	2.40	3836	16023	15436	14993	14406	13963	15730	14700	149	4450	500	10390	10	1	29764103	4429	-450.91	8.22	12	0.23	-33.00	1811.00	17900	20240716	-16.87	8250	20240417	80.36	17900	-16.87	20240716	8250	80.36	20240417	78500	-81.04	20230911	8250	80.36	20240417	1.95	N	314930	500	148 억	715050	N	N	72	N	N
48	20240823	101115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14650	-200	5	-1.35	475292360	32682	15.63	14600	14700	14400	19300	10400	14850	14542.93	2.40	-9393	16023	15436	14993	14406	13963	15730	14700	149	4450	500	10390	10	1	29764103	4360	-443.94	8.09	12	0.11	-33.00	1811.00	17900	20240716	-18.16	8250	20240417	77.58	17900	-18.16	20240716	8250	77.58	20240417	78500	-81.34	20230911	8250	77.58	20240417	1.95	N	314930	500	148 억	715050	N	N	72	N	N
49	20240823	091114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14570	-280	5	-1.89	174873520	11999	5.74	14600	14640	14480	19300	10400	14850	14573.98	2.40	-1051	16023	15436	14993	14406	13963	15730	14700	149	4450	500	10390	10	1	29764103	4337	-441.52	8.05	12	0.04	-33.00	1811.00	17900	20240716	-18.60	8250	20240417	76.61	17900	-18.60	20240716	8250	76.61	20240417	78500	-81.44	20230911	8250	76.61	20240417	1.95	N	314930	500	148 억	715050	N	N	72	N	N
50	20240822	161108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14850	80	2	0.54	3122552760	207189	156.70	14800	15580	14550	19200	10340	14770	15071.24	2.44	-10141	15123	14946	14643	14466	14163	15010	14530	149	4430	500	10330	10	1	29764103	4420	-450.00	8.20	12	0.70	-33.00	1811.00	17900	20240716	-17.04	8250	20240417	80.00	17900	-17.04	20240716	8250	80.00	20240417	78500	-81.08	20230911	8250	80.00	20240417	1.97	N	314930	500	148 억	725950	N	N	72	N	N
51	20240822	151116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14820	50	2	0.34	3042428730	201788	152.61	14800	15580	14550	19200	10340	14770	15077.35	2.44	-9875	15123	14946	14643	14466	14163	15010	14530	149	4430	500	10330	10	1	29764103	4411	-449.09	8.18	12	0.68	-33.00	1811.00	17900	20240716	-17.21	8250	20240417	79.64	17900	-17.21	20240716	8250	79.64	20240417	78500	-81.12	20230911	8250	79.64	20240417	1.97	N	314930	500	148 억	725950	N	N	24	N	N
52	20240822	141118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14890	120	2	0.81	2822394910	186955	141.39	14800	15580	14550	19200	10340	14770	15096.65	2.44	-8711	15123	14946	14643	14466	14163	15010	14530	149	4430	500	10330	10	1	29764103	4432	-451.21	8.22	12	0.63	-33.00	1811.00	17900	20240716	-16.82	8250	20240417	80.48	17900	-16.82	20240716	8250	80.48	20240417	78500	-81.03	20230911	8250	80.48	20240417	1.97	N	314930	500	148 억	725950	N	N	24	N	N
53	20240822	131116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14800	30	2	0.20	2693219120	178263	134.82	14800	15580	14550	19200	10340	14770	15108.12	2.44	-8343	15123	14946	14643	14466	14163	15010	14530	149	4430	500	10330	10	1	29764103	4405	-448.48	8.17	12	0.60	-33.00	1811.00	17900	20240716	-17.32	8250	20240417	79.39	17900	-17.32	20240716	8250	79.39	20240417	78500	-81.15	20230911	8250	79.39	20240417	1.97	N	314930	500	148 억	725950	N	N	24	N	N
54	20240822	121121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14930	160	2	1.08	2410419310	159124	120.35	14800	15580	14550	19200	10340	14770	15148.06	2.44	-7651	15123	14946	14643	14466	14163	15010	14530	149	4430	500	10330	10	1	29764103	4444	-452.42	8.24	12	0.53	-33.00	1811.00	17900	20240716	-16.59	8250	20240417	80.97	17900	-16.59	20240716	8250	80.97	20240417	78500	-80.98	20230911	8250	80.97	20240417	1.97	N	314930	500	148 억	725950	N	N	24	N	N
55	20240822	111110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14950	180	2	1.22	2197550080	144890	109.58	14800	15580	14550	19200	10340	14770	15167.02	2.44	-5014	15123	14946	14643	14466	14163	15010	14530	149	4430	500	10330	10	1	29764103	4450	-453.03	8.26	12	0.49	-33.00	1811.00	17900	20240716	-16.48	8250	20240417	81.21	17900	-16.48	20240716	8250	81.21	20240417	78500	-80.96	20230911	8250	81.21	20240417	1.97	N	314930	500	148 억	725950	N	N	24	N	N
56	20240822	101110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15040	270	2	1.83	1866027860	122891	92.94	14800	15580	14550	19200	10340	14770	15184.41	2.44	2170	15123	14946	14643	14466	14163	15010	14530	149	4430	500	10330	10	1	29764103	4477	-455.76	8.30	12	0.41	-33.00	1811.00	17900	20240716	-15.98	8250	20240417	82.30	17900	-15.98	20240716	8250	82.30	20240417	78500	-80.84	20230911	8250	82.30	20240417	1.97	N	314930	500	148 억	725950	N	N	24	N	N
57	20240822	091111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15270	500	2	3.39	312206550	20892	15.80	14800	15270	14550	19200	10340	14770	14943.83	2.44	6888	15123	14946	14643	14466	14163	15010	14530	149	4430	500	10330	10	1	29764103	4545	-462.73	8.43	12	0.07	-33.00	1811.00	17900	20240716	-14.69	8250	20240417	85.09	17900	-14.69	20240716	8250	85.09	20240417	78500	-80.55	20230911	8250	85.09	20240417	1.97	N	314930	500	148 억	725950	N	N	24	N	N
58	20240821	161103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14770	0	3	0.00	1904883320	131056	73.71	14770	14820	14340	19200	10340	14770	14534.76	2.47	-7875	15416	15092	14746	14422	14076	15255	14585	149	4430	500	10330	10	1	29764103	4396	-447.58	8.16	12	0.44	-33.00	1811.00	17900	20240716	-17.49	8250	20240417	79.03	17900	-17.49	20240716	8250	79.03	20240417	78500	-81.18	20230911	8250	79.03	20240417	1.99	N	314930	500	148 억	735925	N	N	24	N	N
59	20240821	151118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14630	-140	5	-0.95	1741480780	119940	67.46	14770	14820	14340	19200	10340	14770	14519.45	2.47	-10044	15416	15092	14746	14422	14076	15255	14585	149	4430	500	10330	10	1	29764103	4354	-443.33	8.08	12	0.40	-33.00	1811.00	17900	20240716	-18.27	8250	20240417	77.33	17900	-18.27	20240716	8250	77.33	20240417	78500	-81.36	20230911	8250	77.33	20240417	1.99	N	314930	500	148 억	735925	N	N	78	N	N
60	20240821	141114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14600	-170	5	-1.15	1395612540	96406	54.22	14770	14770	14340	19200	10340	14770	14476.19	2.47	-11090	15416	15092	14746	14422	14076	15255	14585	149	4430	500	10330	10	1	29764103	4346	-442.42	8.06	12	0.32	-33.00	1811.00	17900	20240716	-18.44	8250	20240417	76.97	17900	-18.44	20240716	8250	76.97	20240417	78500	-81.40	20230911	8250	76.97	20240417	1.99	N	314930	500	148 억	735925	N	N	78	N	N
61	20240821	131122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14510	-260	5	-1.76	1240254350	85669	48.18	14770	14770	14340	19200	10340	14770	14477.04	2.47	-8717	15416	15092	14746	14422	14076	15255	14585	149	4430	500	10330	10	1	29764103	4319	-439.70	8.01	12	0.29	-33.00	1811.00	17900	20240716	-18.94	8250	20240417	75.88	17900	-18.94	20240716	8250	75.88	20240417	78500	-81.52	20230911	8250	75.88	20240417	1.99	N	314930	500	148 억	735925	N	N	78	N	N
62	20240821	121120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14460	-310	5	-2.10	1106054010	76370	42.95	14770	14770	14340	19200	10340	14770	14482.57	2.47	-6888	15416	15092	14746	14422	14076	15255	14585	149	4430	500	10330	10	1	29764103	4304	-438.18	7.98	12	0.26	-33.00	1811.00	17900	20240716	-19.22	8250	20240417	75.27	17900	-19.22	20240716	8250	75.27	20240417	78500	-81.58	20230911	8250	75.27	20240417	1.99	N	314930	500	148 억	735925	N	N	78	N	N
63	20240821	111115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14410	-360	5	-2.44	1042356490	71953	40.47	14770	14770	14340	19200	10340	14770	14486.35	2.47	-6332	15416	15092	14746	14422	14076	15255	14585	149	4430	500	10330	10	1	29764103	4289	-436.67	7.96	12	0.24	-33.00	1811.00	17900	20240716	-19.50	8250	20240417	74.67	17900	-19.50	20240716	8250	74.67	20240417	78500	-81.64	20230911	8250	74.67	20240417	1.99	N	314930	500	148 억	735925	N	N	78	N	N
64	20240821	101121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14380	-390	5	-2.64	760442190	52383	29.46	14770	14770	14380	19200	10340	14770	14516.63	2.47	-5793	15416	15092	14746	14422	14076	15255	14585	149	4430	500	10330	10	1	29764103	4280	-435.76	7.94	12	0.18	-33.00	1811.00	17900	20240716	-19.66	8250	20240417	74.30	17900	-19.66	20240716	8250	74.30	20240417	78500	-81.68	20230911	8250	74.30	20240417	1.99	N	314930	500	148 억	735925	N	N	78	N	N
65	20240821	091112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14600	-170	5	-1.15	100864330	6902	3.88	14770	14770	14520	19200	10340	14770	14612.18	2.47	1731	15416	15092	14746	14422	14076	15255	14585	149	4430	500	10330	10	1	29764103	4346	-442.42	8.06	12	0.02	-33.00	1811.00	17900	20240716	-18.44	8250	20240417	76.97	17900	-18.44	20240716	8250	76.97	20240417	78500	-81.40	20230911	8250	76.97	20240417	1.99	N	314930	500	148 억	735925	N	N	78	N	N
66	20240820	161059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14770	390	2	2.71	2631587680	177668	144.18	14450	15070	14400	18690	10070	14380	14811.92	2.39	23482	15100	14740	14560	14200	14020	14650	14110	149	4310	500	10060	10	1	29764103	4396	-447.58	8.16	12	0.60	-33.00	1811.00	17900	20240716	-17.49	8250	20240417	79.03	17900	-17.49	20240716	8250	79.03	20240417	78500	-81.18	20230911	8250	79.03	20240417	1.97	N	314930	500	148 억	712427	N	N	78	N	N
67	20240820	151111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14700	320	2	2.23	2566609000	173267	140.61	14450	15070	14400	18690	10070	14380	14813.03	2.39	22689	15100	14740	14560	14200	14020	14650	14110	149	4310	500	10060	10	1	29764103	4375	-445.45	8.12	12	0.58	-33.00	1811.00	17900	20240716	-17.88	8250	20240417	78.18	17900	-17.88	20240716	8250	78.18	20240417	78500	-81.27	20230911	8250	78.18	20240417	1.97	N	314930	500	148 억	712427	N	N	2542	N	N
68	20240820	141108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14870	490	2	3.41	2435095990	164358	133.38	14450	15070	14400	18690	10070	14380	14815.80	2.39	22264	15100	14740	14560	14200	14020	14650	14110	149	4310	500	10060	10	1	29764103	4426	-450.61	8.21	12	0.55	-33.00	1811.00	17900	20240716	-16.93	8250	20240417	80.24	17900	-16.93	20240716	8250	80.24	20240417	78500	-81.06	20230911	8250	80.24	20240417	1.97	N	314930	500	148 억	712427	N	N	2542	N	N
69	20240820	131110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14890	510	2	3.55	2123015600	143252	116.25	14450	15070	14400	18690	10070	14380	14820.15	2.39	21666	15100	14740	14560	14200	14020	14650	14110	149	4310	500	10060	10	1	29764103	4432	-451.21	8.22	12	0.48	-33.00	1811.00	17900	20240716	-16.82	8250	20240417	80.48	17900	-16.82	20240716	8250	80.48	20240417	78500	-81.03	20230911	8250	80.48	20240417	1.97	N	314930	500	148 억	712427	N	N	2542	N	N
70	20240820	121103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14990	610	2	4.24	1970570910	133046	107.97	14450	15070	14400	18690	10070	14380	14811.20	2.39	21102	15100	14740	14560	14200	14020	14650	14110	149	4310	500	10060	10	1	29764103	4462	-454.24	8.28	12	0.45	-33.00	1811.00	17900	20240716	-16.26	8250	20240417	81.70	17900	-16.26	20240716	8250	81.70	20240417	78500	-80.90	20230911	8250	81.70	20240417	1.97	N	314930	500	148 억	712427	N	N	2542	N	N
71	20240820	111102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14820	440	2	3.06	1433070870	97116	78.81	14450	15040	14400	18690	10070	14380	14756.28	2.39	15857	15100	14740	14560	14200	14020	14650	14110	149	4310	500	10060	10	1	29764103	4411	-449.09	8.18	12	0.33	-33.00	1811.00	17900	20240716	-17.21	8250	20240417	79.64	17900	-17.21	20240716	8250	79.64	20240417	78500	-81.12	20230911	8250	79.64	20240417	1.97	N	314930	500	148 억	712427	N	N	2542	N	N
72	20240820	101059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14610	230	2	1.60	435756910	29991	24.34	14450	14720	14400	18690	10070	14380	14529.59	2.39	7606	15100	14740	14560	14200	14020	14650	14110	149	4310	500	10060	10	1	29764103	4349	-442.73	8.07	12	0.10	-33.00	1811.00	17900	20240716	-18.38	8250	20240417	77.09	17900	-18.38	20240716	8250	77.09	20240417	78500	-81.39	20230911	8250	77.09	20240417	1.97	N	314930	500	148 억	712427	N	N	2542	N	N
73	20240820	091103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14550	170	2	1.18	78623920	5399	4.38	14450	14720	14410	18690	10070	14380	14562.68	2.39	317	15100	14740	14560	14200	14020	14650	14110	149	4310	500	10060	10	1	29764103	4331	-440.91	8.03	12	0.02	-33.00	1811.00	17900	20240716	-18.72	8250	20240417	76.36	17900	-18.72	20240716	8250	76.36	20240417	78500	-81.46	20230911	8250	76.36	20240417	1.97	N	314930	500	148 억	712427	N	N	2542	N	N
74	20240819	161050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14380	-300	5	-2.04	1790603390	122920	106.68	14610	14920	14380	19080	10280	14680	14567.26	2.35	13188	15093	14886	14613	14406	14133	14990	14510	149	4400	500	10270	10	1	29764103	4280	-435.76	7.94	12	0.41	-33.00	1811.00	17900	20240716	-19.66	8250	20240417	74.30	17900	-19.66	20240716	8250	74.30	20240417	78500	-81.68	20230911	8250	74.30	20240417	2.00	N	314930	500	148 억	700792	N	N	2542	N	N
75	20240819	151101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14460	-220	5	-1.50	1658109040	113728	98.70	14610	14920	14390	19080	10280	14680	14579.60	2.35	11274	15093	14886	14613	14406	14133	14990	14510	149	4400	500	10270	10	1	29764103	4304	-438.18	7.98	12	0.38	-33.00	1811.00	17900	20240716	-19.22	8250	20240417	75.27	17900	-19.22	20240716	8250	75.27	20240417	78500	-81.58	20230911	8250	75.27	20240417	2.00	N	314930	500	148 억	700792	N	N	349	N	N
76	20240819	141101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	-180	5	-1.23	1248757640	85380	74.10	14610	14920	14390	19080	10280	14680	14625.88	2.35	3931	15093	14886	14613	14406	14133	14990	14510	149	4400	500	10270	10	1	29764103	4316	-439.39	8.01	12	0.29	-33.00	1811.00	17900	20240716	-18.99	8250	20240417	75.76	17900	-18.99	20240716	8250	75.76	20240417	78500	-81.53	20230911	8250	75.76	20240417	2.00	N	314930	500	148 억	700792	N	N	349	N	N
77	20240819	131056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	-180	5	-1.23	1102929550	75331	65.38	14610	14920	14390	19080	10280	14680	14641.11	2.35	3764	15093	14886	14613	14406	14133	14990	14510	149	4400	500	10270	10	1	29764103	4316	-439.39	8.01	12	0.25	-33.00	1811.00	17900	20240716	-18.99	8250	20240417	75.76	17900	-18.99	20240716	8250	75.76	20240417	78500	-81.53	20230911	8250	75.76	20240417	2.00	N	314930	500	148 억	700792	N	N	349	N	N
78	20240819	121056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14530	-150	5	-1.02	891675770	60777	52.75	14610	14920	14390	19080	10280	14680	14671.27	2.35	-2607	15093	14886	14613	14406	14133	14990	14510	149	4400	500	10270	10	1	29764103	4325	-440.30	8.02	12	0.20	-33.00	1811.00	17900	20240716	-18.83	8250	20240417	76.12	17900	-18.83	20240716	8250	76.12	20240417	78500	-81.49	20230911	8250	76.12	20240417	2.00	N	314930	500	148 억	700792	N	N	349	N	N
79	20240819	111058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14620	-60	5	-0.41	790877960	53850	46.74	14610	14920	14390	19080	10280	14680	14686.68	2.35	-1990	15093	14886	14613	14406	14133	14990	14510	149	4400	500	10270	10	1	29764103	4352	-443.03	8.07	12	0.18	-33.00	1811.00	17900	20240716	-18.32	8250	20240417	77.21	17900	-18.32	20240716	8250	77.21	20240417	78500	-81.38	20230911	8250	77.21	20240417	2.00	N	314930	500	148 억	700792	N	N	349	N	N
80	20240819	101056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14650	-30	5	-0.20	602839640	40985	35.57	14610	14920	14390	19080	10280	14680	14708.79	2.35	-3274	15093	14886	14613	14406	14133	14990	14510	149	4400	500	10270	10	1	29764103	4360	-443.94	8.09	12	0.14	-33.00	1811.00	17900	20240716	-18.16	8250	20240417	77.58	17900	-18.16	20240716	8250	77.58	20240417	78500	-81.34	20230911	8250	77.58	20240417	2.00	N	314930	500	148 억	700792	N	N	349	N	N
81	20240819	091055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14560	-120	5	-0.82	123023620	8488	7.37	14610	14610	14390	19080	10280	14680	14493.83	2.35	-1122	15093	14886	14613	14406	14133	14990	14510	149	4400	500	10270	10	1	29764103	4334	-441.21	8.04	12	0.03	-33.00	1811.00	17900	20240716	-18.66	8250	20240417	76.48	17900	-18.66	20240716	8250	76.48	20240417	78500	-81.45	20230911	8250	76.48	20240417	2.00	N	314930	500	148 억	700792	N	N	349	N	N
82	20240816	161047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14680	330	2	2.30	1664261950	114385	124.23	14430	14820	14340	18650	10050	14350	14549.58	2.28	21554	14916	14632	14366	14082	13816	14500	13950	149	4300	500	10040	10	1	29764103	4369	-444.85	8.11	12	0.38	-33.00	1811.00	17900	20240716	-17.99	8250	20240417	77.94	17900	-17.99	20240716	8250	77.94	20240417	78500	-81.30	20230911	8250	77.94	20240417	2.01	N	314930	500	148 억	679202	N	N	349	N	N
83	20240816	151053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14690	340	2	2.37	1611229770	110774	120.31	14430	14820	14340	18650	10050	14350	14545.37	2.28	21021	14916	14632	14366	14082	13816	14500	13950	149	4300	500	10040	10	1	29764103	4372	-445.15	8.11	12	0.37	-33.00	1811.00	17900	20240716	-17.93	8250	20240417	78.06	17900	-17.93	20240716	8250	78.06	20240417	78500	-81.29	20230911	8250	78.06	20240417	2.01	N	314930	500	148 억	679202	N	N	0	N	N
84	20240816	141056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14520	170	2	1.18	1277025890	88047	95.62	14430	14670	14340	18650	10050	14350	14504.08	2.28	17447	14916	14632	14366	14082	13816	14500	13950	149	4300	500	10040	10	1	29764103	4322	-440.00	8.02	12	0.30	-33.00	1811.00	17900	20240716	-18.88	8250	20240417	76.00	17900	-18.88	20240716	8250	76.00	20240417	78500	-81.50	20230911	8250	76.00	20240417	2.01	N	314930	500	148 억	679202	N	N	0	N	N
85	20240816	131057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14510	160	2	1.11	1043306030	71933	78.12	14430	14670	14340	18650	10050	14350	14504.07	2.28	9367	14916	14632	14366	14082	13816	14500	13950	149	4300	500	10040	10	1	29764103	4319	-439.70	8.01	12	0.24	-33.00	1811.00	17900	20240716	-18.94	8250	20240417	75.88	17900	-18.94	20240716	8250	75.88	20240417	78500	-81.52	20230911	8250	75.88	20240417	2.01	N	314930	500	148 억	679202	N	N	0	N	N
86	20240816	121050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	150	2	1.05	921989010	63548	69.02	14430	14670	14340	18650	10050	14350	14508.79	2.28	6337	14916	14632	14366	14082	13816	14500	13950	149	4300	500	10040	10	1	29764103	4316	-439.39	8.01	12	0.21	-33.00	1811.00	17900	20240716	-18.99	8250	20240417	75.76	17900	-18.99	20240716	8250	75.76	20240417	78500	-81.53	20230911	8250	75.76	20240417	2.01	N	314930	500	148 억	679202	N	N	0	N	N
87	20240816	111056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	150	2	1.05	766277520	52847	57.39	14430	14670	14340	18650	10050	14350	14500.20	2.28	2236	14916	14632	14366	14082	13816	14500	13950	149	4300	500	10040	10	1	29764103	4316	-439.39	8.01	12	0.18	-33.00	1811.00	17900	20240716	-18.99	8250	20240417	75.76	17900	-18.99	20240716	8250	75.76	20240417	78500	-81.53	20230911	8250	75.76	20240417	2.01	N	314930	500	148 억	679202	N	N	0	N	N
88	20240816	101051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14510	160	2	1.11	612490810	42295	45.93	14430	14610	14340	18650	10050	14350	14481.70	2.28	3826	14916	14632	14366	14082	13816	14500	13950	149	4300	500	10040	10	1	29764103	4319	-439.70	8.01	12	0.14	-33.00	1811.00	17900	20240716	-18.94	8250	20240417	75.88	17900	-18.94	20240716	8250	75.88	20240417	78500	-81.52	20230911	8250	75.88	20240417	2.01	N	314930	500	148 억	679202	N	N	0	N	N
89	20240816	091054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14540	190	2	1.32	72430430	4989	5.42	14430	14600	14430	18650	10050	14350	14521.36	2.28	1787	14916	14632	14366	14082	13816	14500	13950	149	4300	500	10040	10	1	29764103	4328	-440.61	8.03	12	0.02	-33.00	1811.00	17900	20240716	-18.77	8250	20240417	76.24	17900	-18.77	20240716	8250	76.24	20240417	78500	-81.48	20230911	8250	76.24	20240417	2.01	N	314930	500	148 억	679202	N	N	0	N	N
90	20240814	161053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14350	40	2	0.28	1315408390	91728	51.84	14400	14650	14100	18600	10020	14310	14340.27	2.27	4459	15016	14662	14306	13952	13596	14485	13775	149	4290	500	10010	10	1	29764103	4271	-434.85	7.92	12	0.31	-33.00	1811.00	17900	20240716	-19.83	8250	20240417	73.94	17900	-19.83	20240716	8250	73.94	20240417	78500	-81.72	20230911	8250	73.94	20240417	2.02	N	314930	500	148 억	674659	N	N	6	N	N
91	20240814	151055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14310	0	3	0.00	1249447030	87130	49.24	14400	14650	14100	18600	10020	14310	14340.03	2.27	4429	15016	14662	14306	13952	13596	14485	13775	149	4290	500	10010	10	1	29764103	4259	-433.64	7.90	12	0.29	-33.00	1811.00	17900	20240716	-20.06	8250	20240417	73.45	17900	-20.06	20240716	8250	73.45	20240417	78500	-81.77	20230911	8250	73.45	20240417	2.02	N	314930	500	148 억	674659	N	N	6	N	N
92	20240814	141100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14270	-40	5	-0.28	1132380690	78960	44.62	14400	14650	14100	18600	10020	14310	14341.19	2.27	-357	15016	14662	14306	13952	13596	14485	13775	149	4290	500	10010	10	1	29764103	4247	-432.42	7.88	12	0.27	-33.00	1811.00	17900	20240716	-20.28	8250	20240417	72.97	17900	-20.28	20240716	8250	72.97	20240417	78500	-81.82	20230911	8250	72.97	20240417	2.02	N	314930	500	148 억	674659	N	N	6	N	N
93	20240814	131057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14200	-110	5	-0.77	989380250	68951	38.97	14400	14650	14100	18600	10020	14310	14349.03	2.27	-971	15016	14662	14306	13952	13596	14485	13775	149	4290	500	10010	10	1	29764103	4227	-430.30	7.84	12	0.23	-33.00	1811.00	17900	20240716	-20.67	8250	20240417	72.12	17900	-20.67	20240716	8250	72.12	20240417	78500	-81.91	20230911	8250	72.12	20240417	2.02	N	314930	500	148 억	674659	N	N	6	N	N
94	20240814	121051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14190	-120	5	-0.84	783659190	54408	30.75	14400	14650	14180	18600	10020	14310	14403.38	2.27	-4491	15016	14662	14306	13952	13596	14485	13775	149	4290	500	10010	10	1	29764103	4224	-430.00	7.84	12	0.18	-33.00	1811.00	17900	20240716	-20.73	8250	20240417	72.00	17900	-20.73	20240716	8250	72.00	20240417	78500	-81.92	20230911	8250	72.00	20240417	2.02	N	314930	500	148 억	674659	N	N	6	N	N
95	20240814	111046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14360	50	2	0.35	676230800	46886	26.50	14400	14650	14180	18600	10020	14310	14422.87	2.27	-1516	15016	14662	14306	13952	13596	14485	13775	149	4290	500	10010	10	1	29764103	4274	-435.15	7.93	12	0.16	-33.00	1811.00	17900	20240716	-19.78	8250	20240417	74.06	17900	-19.78	20240716	8250	74.06	20240417	78500	-81.71	20230911	8250	74.06	20240417	2.02	N	314930	500	148 억	674659	N	N	6	N	N
96	20240814	101043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14330	20	2	0.14	458507710	31644	17.88	14400	14650	14330	18600	10020	14310	14489.56	2.27	1580	15016	14662	14306	13952	13596	14485	13775	149	4290	500	10010	10	1	29764103	4265	-434.24	7.91	12	0.11	-33.00	1811.00	17900	20240716	-19.94	8250	20240417	73.70	17900	-19.94	20240716	8250	73.70	20240417	78500	-81.75	20230911	8250	73.70	20240417	2.02	N	314930	500	148 억	674659	N	N	6	N	N
97	20240814	091119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14550	240	2	1.68	219336830	15042	8.50	14400	14650	14400	18600	10020	14310	14581.63	2.27	5077	15016	14662	14306	13952	13596	14485	13775	149	4290	500	10010	10	1	29764103	4331	-440.91	8.03	12	0.05	-33.00	1811.00	17900	20240716	-18.72	8250	20240417	76.36	17900	-18.72	20240716	8250	76.36	20240417	78500	-81.46	20230911	8250	76.36	20240417	2.02	N	314930	500	148 억	674659	N	N	6	N	N
98	20240813	161037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14310	-300	5	-2.05	2498682670	176554	122.98	14510	14660	13950	18990	10230	14610	14152.45	2.32	-9409	15256	14932	14686	14362	14116	15095	14525	149	4380	500	10220	10	1	29764103	4259	-433.64	7.90	12	0.59	-33.00	1811.00	17900	20240716	-20.06	8250	20240417	73.45	17900	-20.06	20240716	8250	73.45	20240417	78500	-81.77	20230911	8250	73.45	20240417	1.94	N	314930	500	148 억	689127	N	N	6	N	N
99	20240813	151045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14430	-180	5	-1.23	2370191990	167604	116.74	14510	14660	13950	18990	10230	14610	14141.62	2.32	-10491	15256	14932	14686	14362	14116	15095	14525	149	4380	500	10220	10	1	29764103	4295	-437.27	7.97	12	0.56	-33.00	1811.00	17900	20240716	-19.39	8250	20240417	74.91	17900	-19.39	20240716	8250	74.91	20240417	78500	-81.62	20230911	8250	74.91	20240417	1.94	N	314930	500	148 억	689127	N	N	5	N	N
100	20240813	141042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13990	-620	5	-4.24	2031800080	143814	100.17	14510	14660	13950	18990	10230	14610	14127.97	2.32	-14878	15256	14932	14686	14362	14116	15095	14525	149	4380	500	10220	10	1	29764103	4164	-423.94	7.73	12	0.48	-33.00	1811.00	17900	20240716	-21.84	8250	20240417	69.58	17900	-21.84	20240716	8250	69.58	20240417	78500	-82.18	20230911	8250	69.58	20240417	1.94	N	314930	500	148 억	689127	N	N	5	N	N
101	20240813	131043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14020	-590	5	-4.04	1826680370	129168	89.97	14510	14660	13950	18990	10230	14610	14141.90	2.32	-17479	15256	14932	14686	14362	14116	15095	14525	149	4380	500	10220	10	1	29764103	4173	-424.85	7.74	12	0.43	-33.00	1811.00	17900	20240716	-21.68	8250	20240417	69.94	17900	-21.68	20240716	8250	69.94	20240417	78500	-82.14	20230911	8250	69.94	20240417	1.94	N	314930	500	148 억	689127	N	N	5	N	N
102	20240813	121037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14050	-560	5	-3.83	1762002830	124572	86.77	14510	14660	13950	18990	10230	14610	14144.45	2.32	-16436	15256	14932	14686	14362	14116	15095	14525	149	4380	500	10220	10	1	29764103	4182	-425.76	7.76	12	0.42	-33.00	1811.00	17900	20240716	-21.51	8250	20240417	70.30	17900	-21.51	20240716	8250	70.30	20240417	78500	-82.10	20230911	8250	70.30	20240417	1.94	N	314930	500	148 억	689127	N	N	5	N	N
103	20240813	111036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14010	-600	5	-4.11	1557190660	109965	76.60	14510	14660	14000	18990	10230	14610	14160.78	2.32	-12336	15256	14932	14686	14362	14116	15095	14525	149	4380	500	10220	10	1	29764103	4170	-424.55	7.74	12	0.37	-33.00	1811.00	17900	20240716	-21.73	8250	20240417	69.82	17900	-21.73	20240716	8250	69.82	20240417	78500	-82.15	20230911	8250	69.82	20240417	1.94	N	314930	500	148 억	689127	N	N	5	N	N
104	20240813	101035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14140	-470	5	-3.22	1073443880	75527	52.61	14510	14660	14020	18990	10230	14610	14212.72	2.32	-13071	15256	14932	14686	14362	14116	15095	14525	149	4380	500	10220	10	1	29764103	4209	-428.48	7.81	12	0.25	-33.00	1811.00	17900	20240716	-21.01	8250	20240417	71.39	17900	-21.01	20240716	8250	71.39	20240417	78500	-81.99	20230911	8250	71.39	20240417	1.94	N	314930	500	148 억	689127	N	N	5	N	N
105	20240813	091042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14320	-290	5	-1.98	200496770	13919	9.70	14510	14660	14310	18990	10230	14610	14404.54	2.32	-3627	15256	14932	14686	14362	14116	15095	14525	149	4380	500	10220	10	1	29764103	4262	-433.94	7.91	12	0.05	-33.00	1811.00	17900	20240716	-20.00	8250	20240417	73.58	17900	-20.00	20240716	8250	73.58	20240417	78500	-81.76	20230911	8250	73.58	20240417	1.94	N	314930	500	148 억	689127	N	N	5	N	N
106	20240812	161026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14610	10	2	0.07	2107441550	143223	61.26	14550	15010	14440	18980	10220	14600	14715.74	2.34	-5825	15473	15036	14693	14256	13913	14865	14085	149	4380	500	10220	10	1	29764103	4349	-442.73	8.07	12	0.48	-33.00	1811.00	17900	20240716	-18.38	8250	20240417	77.09	17900	-18.38	20240716	8250	77.09	20240417	78500	-81.39	20230911	8250	77.09	20240417	1.88	N	314930	500	148 억	696076	N	N	5	N	N
107	20240812	151030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14550	-50	5	-0.34	2008347680	136434	58.35	14550	15010	14440	18980	10220	14600	14721.71	2.34	-5203	15473	15036	14693	14256	13913	14865	14085	149	4380	500	10220	10	1	29764103	4331	-440.91	8.03	12	0.46	-33.00	1811.00	17900	20240716	-18.72	8250	20240417	76.36	17900	-18.72	20240716	8250	76.36	20240417	78500	-81.46	20230911	8250	76.36	20240417	1.88	N	314930	500	148 억	696076	N	N	67	N	N
108	20240812	141030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14560	-40	5	-0.27	1773119460	120307	51.46	14550	15010	14440	18980	10220	14600	14740.15	2.34	-6376	15473	15036	14693	14256	13913	14865	14085	149	4380	500	10220	10	1	29764103	4334	-441.21	8.04	12	0.40	-33.00	1811.00	17900	20240716	-18.66	8250	20240417	76.48	17900	-18.66	20240716	8250	76.48	20240417	78500	-81.45	20230911	8250	76.48	20240417	1.88	N	314930	500	148 억	696076	N	N	67	N	N
109	20240812	131025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14540	-60	5	-0.41	1660415370	112550	48.14	14550	15010	14440	18980	10220	14600	14754.89	2.34	-5497	15473	15036	14693	14256	13913	14865	14085	149	4380	500	10220	10	1	29764103	4328	-440.61	8.03	12	0.38	-33.00	1811.00	17900	20240716	-18.77	8250	20240417	76.24	17900	-18.77	20240716	8250	76.24	20240417	78500	-81.48	20230911	8250	76.24	20240417	1.88	N	314930	500	148 억	696076	N	N	67	N	N
110	20240812	121026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14780	180	2	1.23	1436228320	97195	41.57	14550	15010	14440	18980	10220	14600	14779.73	2.34	-5169	15473	15036	14693	14256	13913	14865	14085	149	4380	500	10220	10	1	29764103	4399	-447.88	8.16	12	0.33	-33.00	1811.00	17900	20240716	-17.43	8250	20240417	79.15	17900	-17.43	20240716	8250	79.15	20240417	78500	-81.17	20230911	8250	79.15	20240417	1.88	N	314930	500	148 억	696076	N	N	67	N	N
111	20240812	111030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14680	80	2	0.55	1292021230	87431	37.40	14550	15010	14440	18980	10220	14600	14780.92	2.34	-6082	15473	15036	14693	14256	13913	14865	14085	149	4380	500	10220	10	1	29764103	4369	-444.85	8.11	12	0.29	-33.00	1811.00	17900	20240716	-17.99	8250	20240417	77.94	17900	-17.99	20240716	8250	77.94	20240417	78500	-81.30	20230911	8250	77.94	20240417	1.88	N	314930	500	148 억	696076	N	N	67	N	N
112	20240812	101018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14730	130	2	0.89	1094400130	74032	31.66	14550	15010	14440	18980	10220	14600	14786.84	2.34	-2926	15473	15036	14693	14256	13913	14865	14085	149	4380	500	10220	10	1	29764103	4384	-446.36	8.13	12	0.25	-33.00	1811.00	17900	20240716	-17.71	8250	20240417	78.55	17900	-17.71	20240716	8250	78.55	20240417	78500	-81.24	20230911	8250	78.55	20240417	1.88	N	314930	500	148 억	696076	N	N	67	N	N
113	20240812	091017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14880	280	2	1.92	358228970	24403	10.44	14550	14940	14440	18980	10220	14600	14685.30	2.34	-1482	15473	15036	14693	14256	13913	14865	14085	149	4380	500	10220	10	1	29764103	4429	-450.91	8.22	12	0.08	-33.00	1811.00	17900	20240716	-16.87	8250	20240417	80.36	17900	-16.87	20240716	8250	80.36	20240417	78500	-81.04	20230911	8250	80.36	20240417	1.88	N	314930	500	148 억	696076	N	N	67	N	N
114	20240809	161011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14600	-60	5	-0.41	3428516570	233262	93.40	15000	15130	14350	19050	10270	14660	14698.24	2.44	-30009	15326	14992	14546	14212	13766	15160	14380	149	4390	500	10260	10	1	29764103	4346	-442.42	8.06	12	0.78	-33.00	1811.00	17900	20240716	-18.44	8250	20240417	76.97	17900	-18.44	20240716	8250	76.97	20240417	78500	-81.40	20230911	8250	76.97	20240417	1.90	N	314930	500	148 억	726154	N	N	67	N	N
115	20240809	151035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14610	-50	5	-0.34	3336918640	226978	90.89	15000	15130	14350	19050	10270	14660	14701.51	2.44	-30318	15326	14992	14546	14212	13766	15160	14380	149	4390	500	10260	10	1	29764103	4349	-442.73	8.07	12	0.76	-33.00	1811.00	17900	20240716	-18.38	8250	20240417	77.09	17900	-18.38	20240716	8250	77.09	20240417	78500	-81.39	20230911	8250	77.09	20240417	1.90	N	314930	500	148 억	726154	N	N	733	N	N
116	20240809	141041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14610	-50	5	-0.34	3181383040	216369	86.64	15000	15130	14350	19050	10270	14660	14703.51	2.44	-33837	15326	14992	14546	14212	13766	15160	14380	149	4390	500	10260	10	1	29764103	4349	-442.73	8.07	12	0.73	-33.00	1811.00	17900	20240716	-18.38	8250	20240417	77.09	17900	-18.38	20240716	8250	77.09	20240417	78500	-81.39	20230911	8250	77.09	20240417	1.90	N	314930	500	148 억	726154	N	N	733	N	N
117	20240809	131031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14630	-30	5	-0.20	2907504890	197583	79.12	15000	15130	14350	19050	10270	14660	14715.37	2.44	-37551	15326	14992	14546	14212	13766	15160	14380	149	4390	500	10260	10	1	29764103	4354	-443.33	8.08	12	0.66	-33.00	1811.00	17900	20240716	-18.27	8250	20240417	77.33	17900	-18.27	20240716	8250	77.33	20240417	78500	-81.36	20230911	8250	77.33	20240417	1.90	N	314930	500	148 억	726154	N	N	733	N	N
118	20240809	121031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14550	-110	5	-0.75	2706891520	183821	73.61	15000	15130	14350	19050	10270	14660	14725.70	2.44	-42567	15326	14992	14546	14212	13766	15160	14380	149	4390	500	10260	10	1	29764103	4331	-440.91	8.03	12	0.62	-33.00	1811.00	17900	20240716	-18.72	8250	20240417	76.36	17900	-18.72	20240716	8250	76.36	20240417	78500	-81.46	20230911	8250	76.36	20240417	1.90	N	314930	500	148 억	726154	N	N	733	N	N
119	20240809	111024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14570	-90	5	-0.61	2551014840	173139	69.33	15000	15130	14350	19050	10270	14660	14733.92	2.44	-42515	15326	14992	14546	14212	13766	15160	14380	149	4390	500	10260	10	1	29764103	4337	-441.52	8.05	12	0.58	-33.00	1811.00	17900	20240716	-18.60	8250	20240417	76.61	17900	-18.60	20240716	8250	76.61	20240417	78500	-81.44	20230911	8250	76.61	20240417	1.90	N	314930	500	148 억	726154	N	N	733	N	N
120	20240809	101030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14490	-170	5	-1.16	2134972810	144468	57.85	15000	15130	14350	19050	10270	14660	14778.19	2.44	-42956	15326	14992	14546	14212	13766	15160	14380	149	4390	500	10260	10	1	29764103	4313	-439.09	8.00	12	0.49	-33.00	1811.00	17900	20240716	-19.05	8250	20240417	75.64	17900	-19.05	20240716	8250	75.64	20240417	78500	-81.54	20230911	8250	75.64	20240417	1.90	N	314930	500	148 억	726154	N	N	733	N	N
121	20240809	091027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15010	350	2	2.39	569879710	37997	15.22	15000	15130	14900	19050	10270	14660	14998.20	2.44	-3353	15326	14992	14546	14212	13766	15160	14380	149	4390	500	10260	10	1	29764103	4468	-454.85	8.29	12	0.13	-33.00	1811.00	17900	20240716	-16.15	8250	20240417	81.94	17900	-16.15	20240716	8250	81.94	20240417	78500	-80.88	20230911	8250	81.94	20240417	1.90	N	314930	500	148 억	726154	N	N	733	N	N
122	20240808	161007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14660	50	2	0.34	3616483510	248842	63.86	14600	14880	14100	18990	10230	14610	14533.16	2.64	-58410	15790	15200	14350	13760	12910	15495	14055	149	4380	500	10220	10	1	29764103	4363	-444.24	8.09	12	0.84	-33.00	1811.00	17900	20240716	-18.10	8250	20240417	77.70	17900	-18.10	20240716	8250	77.70	20240417	78500	-81.32	20230911	8250	77.70	20240417	1.99	N	314930	500	148 억	785775	N	N	733	N	N
123	20240808	151023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14460	-150	5	-1.03	3504530630	241170	61.89	14600	14880	14100	18990	10230	14610	14531.29	2.64	-55555	15790	15200	14350	13760	12910	15495	14055	149	4380	500	10220	10	1	29764103	4304	-438.18	7.98	12	0.81	-33.00	1811.00	17900	20240716	-19.22	8250	20240417	75.27	17900	-19.22	20240716	8250	75.27	20240417	78500	-81.58	20230911	8250	75.27	20240417	1.99	N	314930	500	148 억	785775	N	N	446	N	N
124	20240808	141023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14620	10	2	0.07	3138157920	215930	55.41	14600	14880	14100	18990	10230	14610	14533.13	2.64	-56915	15790	15200	14350	13760	12910	15495	14055	149	4380	500	10220	10	1	29764103	4352	-443.03	8.07	12	0.73	-33.00	1811.00	17900	20240716	-18.32	8250	20240417	77.21	17900	-18.32	20240716	8250	77.21	20240417	78500	-81.38	20230911	8250	77.21	20240417	1.99	N	314930	500	148 억	785775	N	N	446	N	N
125	20240808	131021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14480	-130	5	-0.89	2225701750	153881	39.49	14600	14730	14100	18990	10230	14610	14463.55	2.64	-36529	15790	15200	14350	13760	12910	15495	14055	149	4380	500	10220	10	1	29764103	4310	-438.79	8.00	12	0.52	-33.00	1811.00	17900	20240716	-19.11	8250	20240417	75.52	17900	-19.11	20240716	8250	75.52	20240417	78500	-81.55	20230911	8250	75.52	20240417	1.99	N	314930	500	148 억	785775	N	N	446	N	N
126	20240808	121026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	-110	5	-0.75	1919153680	132835	34.09	14600	14730	14100	18990	10230	14610	14447.35	2.64	-25757	15790	15200	14350	13760	12910	15495	14055	149	4380	500	10220	10	1	29764103	4316	-439.39	8.01	12	0.45	-33.00	1811.00	17900	20240716	-18.99	8250	20240417	75.76	17900	-18.99	20240716	8250	75.76	20240417	78500	-81.53	20230911	8250	75.76	20240417	1.99	N	314930	500	148 억	785775	N	N	446	N	N
127	20240808	111020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14640	30	2	0.21	1630928630	113010	29.00	14600	14730	14100	18990	10230	14610	14431.33	2.64	-22884	15790	15200	14350	13760	12910	15495	14055	149	4380	500	10220	10	1	29764103	4357	-443.64	8.08	12	0.38	-33.00	1811.00	17900	20240716	-18.21	8250	20240417	77.45	17900	-18.21	20240716	8250	77.45	20240417	78500	-81.35	20230911	8250	77.45	20240417	1.99	N	314930	500	148 억	785775	N	N	446	N	N
128	20240808	101016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	-110	5	-0.75	1117133450	77848	19.98	14600	14670	14100	18990	10230	14610	14349.36	2.64	-18776	15790	15200	14350	13760	12910	15495	14055	149	4380	500	10220	10	1	29764103	4316	-439.39	8.01	12	0.26	-33.00	1811.00	17900	20240716	-18.99	8250	20240417	75.76	17900	-18.99	20240716	8250	75.76	20240417	78500	-81.53	20230911	8250	75.76	20240417	1.99	N	314930	500	148 억	785775	N	N	446	N	N
129	20240808	091012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14580	-30	5	-0.21	229128210	15789	4.05	14600	14670	14270	18990	10230	14610	14510.32	2.64	-3042	15790	15200	14350	13760	12910	15495	14055	149	4380	500	10220	10	1	29764103	4340	-441.82	8.05	12	0.05	-33.00	1811.00	17900	20240716	-18.55	8250	20240417	76.73	17900	-18.55	20240716	8250	76.73	20240417	78500	-81.43	20230911	8250	76.73	20240417	1.99	N	314930	500	148 억	785775	N	N	446	N	N
130	20240807	160957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14610	840	2	6.10	5659025410	388839	101.11	13710	14940	13500	17900	9640	13770	14554.59	2.45	53858	14603	14186	13493	13076	12383	14395	13285	149	4130	500	9630	10	1	29764103	4349	-442.73	8.07	12	1.31	-33.00	1811.00	17900	20240716	-18.38	8250	20240417	77.09	17900	-18.38	20240716	8250	77.09	20240417	78500	-81.39	20230911	8250	77.09	20240417	1.99	N	314930	500	148 억	729381	N	N	446	N	N
131	20240807	151011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14650	880	2	6.39	5384729860	370039	96.22	13710	14940	13500	17900	9640	13770	14553.10	2.45	48607	14603	14186	13493	13076	12383	14395	13285	149	4130	500	9630	10	1	29764103	4360	-443.94	8.09	12	1.24	-33.00	1811.00	17900	20240716	-18.16	8250	20240417	77.58	17900	-18.16	20240716	8250	77.58	20240417	78500	-81.34	20230911	8250	77.58	20240417	1.99	N	314930	500	148 억	729381	N	N	0	N	N
132	20240807	141016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14730	960	2	6.97	4634766540	319184	83.00	13710	14900	13500	17900	9640	13770	14522.13	2.45	40354	14603	14186	13493	13076	12383	14395	13285	149	4130	500	9630	10	1	29764103	4384	-446.36	8.13	12	1.07	-33.00	1811.00	17900	20240716	-17.71	8250	20240417	78.55	17900	-17.71	20240716	8250	78.55	20240417	78500	-81.24	20230911	8250	78.55	20240417	1.99	N	314930	500	148 억	729381	N	N	0	N	N
133	20240807	131010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14710	940	2	6.83	4234093950	292012	75.93	13710	14900	13500	17900	9640	13770	14501.28	2.45	36374	14603	14186	13493	13076	12383	14395	13285	149	4130	500	9630	10	1	29764103	4378	-445.76	8.12	12	0.98	-33.00	1811.00	17900	20240716	-17.82	8250	20240417	78.30	17900	-17.82	20240716	8250	78.30	20240417	78500	-81.26	20230911	8250	78.30	20240417	1.99	N	314930	500	148 억	729381	N	N	0	N	N
134	20240807	121012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14770	1000	2	7.26	3812571910	263253	68.45	13710	14900	13500	17900	9640	13770	14484.22	2.45	28802	14603	14186	13493	13076	12383	14395	13285	149	4130	500	9630	10	1	29764103	4396	-447.58	8.16	12	0.88	-33.00	1811.00	17900	20240716	-17.49	8250	20240417	79.03	17900	-17.49	20240716	8250	79.03	20240417	78500	-81.18	20230911	8250	79.03	20240417	1.99	N	314930	500	148 억	729381	N	N	0	N	N
135	20240807	111011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14730	960	2	6.97	3363774790	232887	60.56	13710	14900	13500	17900	9640	13770	14445.60	2.45	24247	14603	14186	13493	13076	12383	14395	13285	149	4130	500	9630	10	1	29764103	4384	-446.36	8.13	12	0.78	-33.00	1811.00	17900	20240716	-17.71	8250	20240417	78.55	17900	-17.71	20240716	8250	78.55	20240417	78500	-81.24	20230911	8250	78.55	20240417	1.99	N	314930	500	148 억	729381	N	N	0	N	N
136	20240807	101003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14540	770	2	5.59	2510145200	174888	45.48	13710	14800	13500	17900	9640	13770	14354.94	2.45	15750	14603	14186	13493	13076	12383	14395	13285	149	4130	500	9630	10	1	29764103	4328	-440.61	8.03	12	0.59	-33.00	1811.00	17900	20240716	-18.77	8250	20240417	76.24	17900	-18.77	20240716	8250	76.24	20240417	78500	-81.48	20230911	8250	76.24	20240417	1.99	N	314930	500	148 억	729381	N	N	0	N	N
137	20240807	091033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13860	90	2	0.65	334833770	24303	6.32	13710	13970	13500	17900	9640	13770	13777.66	2.45	-7442	14603	14186	13493	13076	12383	14395	13285	149	4130	500	9630	10	1	29764103	4125	-420.00	7.65	12	0.08	-33.00	1811.00	17900	20240716	-22.57	8250	20240417	68.00	17900	-22.57	20240716	8250	68.00	20240417	78500	-82.34	20230911	8250	68.00	20240417	1.99	N	314930	500	148 억	729381	N	N	0	N	N
138	20240806	160952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13770	1200	2	9.55	5131654130	382660	40.39	13150	13910	12800	16340	8800	12570	13410.44	2.36	27126	15516	14042	13016	11542	10516	13530	11030	149	3770	500	8790	10	1	29764103	4099	-417.27	7.60	12	1.29	-33.00	1811.00	17900	20240716	-23.07	8250	20240417	66.91	17900	-23.07	20240716	8250	66.91	20240417	78500	-82.46	20230911	8250	66.91	20240417	2.14	N	314930	500	148 억	703454	N	N	0	N	N
139	20240806	151006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13820	1250	2	9.94	4995324230	372762	39.35	13150	13910	12800	16340	8800	12570	13400.99	2.36	24827	15516	14042	13016	11542	10516	13530	11030	149	3770	500	8790	10	1	29764103	4113	-418.79	7.63	12	1.25	-33.00	1811.00	17900	20240716	-22.79	8250	20240417	67.52	17900	-22.79	20240716	8250	67.52	20240417	78500	-82.39	20230911	8250	67.52	20240417	2.14	N	314930	500	148 억	703454	N	N	0	N	N
140	20240806	141001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13680	1110	2	8.83	4739959250	354192	37.39	13150	13910	12800	16340	8800	12570	13382.61	2.36	18896	15516	14042	13016	11542	10516	13530	11030	149	3770	500	8790	10	1	29764103	4072	-414.55	7.55	12	1.19	-33.00	1811.00	17900	20240716	-23.58	8250	20240417	65.82	17900	-23.58	20240716	8250	65.82	20240417	78500	-82.57	20230911	8250	65.82	20240417	2.14	N	314930	500	148 억	703454	N	N	0	N	N
141	20240806	131007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13630	1060	2	8.43	4065286550	304987	32.19	13150	13630	12800	16340	8800	12570	13329.54	2.36	-842	15516	14042	13016	11542	10516	13530	11030	149	3770	500	8790	10	1	29764103	4057	-413.03	7.53	12	1.02	-33.00	1811.00	17900	20240716	-23.85	8250	20240417	65.21	17900	-23.85	20240716	8250	65.21	20240417	78500	-82.64	20230911	8250	65.21	20240417	2.14	N	314930	500	148 억	703454	N	N	0	N	N
142	20240806	121007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13510	940	2	7.48	3712838160	278990	29.45	13150	13630	12800	16340	8800	12570	13308.31	2.36	-3816	15516	14042	13016	11542	10516	13530	11030	149	3770	500	8790	10	1	29764103	4021	-409.39	7.46	12	0.94	-33.00	1811.00	17900	20240716	-24.53	8250	20240417	63.76	17900	-24.53	20240716	8250	63.76	20240417	78500	-82.79	20230911	8250	63.76	20240417	2.14	N	314930	500	148 억	703454	N	N	0	N	N
143	20240806	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13200	630	2	5.01	3170335750	238511	25.18	13150	13630	12800	16340	8800	12570	13292.40	2.36	-222	15516	14042	13016	11542	10516	13530	11030	149	3770	500	8790	10	1	29764103	3929	-400.00	7.29	12	0.80	-33.00	1811.00	17900	20240716	-26.26	8250	20240417	60.00	17900	-26.26	20240716	8250	60.00	20240417	78500	-83.18	20230911	8250	60.00	20240417	2.14	N	314930	500	148 억	703454	N	N	0	N	N
144	20240806	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13450	880	2	7.00	2341178450	175953	18.57	13150	13630	12800	16340	8800	12570	13305.98	2.36	10902	15516	14042	13016	11542	10516	13530	11030	149	3770	500	8790	10	1	29764103	4003	-407.58	7.43	12	0.59	-33.00	1811.00	17900	20240716	-24.86	8250	20240417	63.03	17900	-24.86	20240716	8250	63.03	20240417	78500	-82.87	20230911	8250	63.03	20240417	2.14	N	314930	500	148 억	703454	N	N	0	N	N
145	20240806	091002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12860	290	2	2.31	779194890	59366	6.27	13150	13300	12800	16340	8800	12570	13125.88	2.36	-9158	15516	14042	13016	11542	10516	13530	11030	149	3770	500	8790	10	1	29764103	3828	-389.70	7.10	12	0.20	-33.00	1811.00	17900	20240716	-28.16	8250	20240417	55.88	17900	-28.16	20240716	8250	55.88	20240417	78500	-83.62	20230911	8250	55.88	20240417	2.14	N	314930	500	148 억	703454	N	N	0	N	N
146	20240805	160940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12570	-2290	5	-15.41	12347312460	941304	203.48	14150	14490	11990	19310	10410	14860	13118.20	2.24	31634	16506	15682	15136	14312	13766	15410	14040	149	4450	500	10400	10	1	29764103	3741	-380.91	6.94	12	3.16	-33.00	1811.00	17900	20240716	-29.78	8250	20240417	52.36	17900	-29.78	20240716	8250	52.36	20240417	78500	-83.99	20230911	8250	52.36	20240417	2.16	N	314930	500	148 억	667957	N	N	0	N	N
147	20240805	150957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12660	-2200	5	-14.80	11496143890	874112	188.96	14150	14490	11990	19310	10410	14860	13151.80	2.24	13498	16506	15682	15136	14312	13766	15410	14040	149	4450	500	10400	10	1	29764103	3768	-383.64	6.99	12	2.94	-33.00	1811.00	17900	20240716	-29.27	8250	20240417	53.45	17900	-29.27	20240716	8250	53.45	20240417	78500	-83.87	20230911	8250	53.45	20240417	2.16	N	314930	500	148 억	667957	N	N	0	N	N
148	20240805	140957	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12750	-2110	5	-14.20	7807265850	576395	124.60	14150	14490	12740	19310	10410	14860	13544.99	2.24	12359	16506	15682	15136	14312	13766	15410	14040	149	4450	500	10400	10	1	29764103	3795	-386.36	7.04	12	1.94	-33.00	1811.00	17900	20240716	-28.77	8250	20240417	54.55	17900	-28.77	20240716	8250	54.55	20240417	78500	-83.76	20230911	8250	54.55	20240417	2.16	N	314930	500	148 억	667957	N	N	0	N	N
149	20240805	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13160	-1700	5	-11.44	6665651350	488104	105.51	14150	14490	13010	19310	10410	14860	13656.21	2.24	-613	16506	15682	15136	14312	13766	15410	14040	149	4450	500	10400	10	1	29764103	3917	-398.79	7.27	12	1.64	-33.00	1811.00	17900	20240716	-26.48	8250	20240417	59.52	17900	-26.48	20240716	8250	59.52	20240417	78500	-83.24	20230911	8250	59.52	20240417	2.16	N	314930	500	148 억	667957	N	N	0	N	N
150	20240805	120951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13230	-1630	5	-10.97	5570686760	404755	87.50	14150	14490	13230	19310	10410	14860	13763.11	2.24	-24595	16506	15682	15136	14312	13766	15410	14040	149	4450	500	10400	10	1	29764103	3938	-400.91	7.31	12	1.36	-33.00	1811.00	17900	20240716	-26.09	8250	20240417	60.36	17900	-26.09	20240716	8250	60.36	20240417	78500	-83.15	20230911	8250	60.36	20240417	2.16	N	314930	500	148 억	667957	N	N	0	N	N
151	20240805	110950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13630	-1230	5	-8.28	4562964130	329638	71.26	14150	14490	13400	19310	10410	14860	13842.35	2.24	-30645	16506	15682	15136	14312	13766	15410	14040	149	4450	500	10400	10	1	29764103	4057	-413.03	7.53	12	1.11	-33.00	1811.00	17900	20240716	-23.85	8250	20240417	65.21	17900	-23.85	20240716	8250	65.21	20240417	78500	-82.64	20230911	8250	65.21	20240417	2.16	N	314930	500	148 억	667957	N	N	0	N	N
152	20240805	100947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13850	-1010	5	-6.80	2560848310	182745	39.50	14150	14490	13800	19310	10410	14860	14013.23	2.24	-22524	16506	15682	15136	14312	13766	15410	14040	149	4450	500	10400	10	1	29764103	4122	-419.70	7.65	12	0.61	-33.00	1811.00	17900	20240716	-22.63	8250	20240417	67.88	17900	-22.63	20240716	8250	67.88	20240417	78500	-82.36	20230911	8250	67.88	20240417	2.16	N	314930	500	148 억	667957	N	N	0	N	N
153	20240805	090941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14010	-850	5	-5.72	936387100	66653	14.41	14150	14490	13900	19310	10410	14860	14048.69	2.24	855	16506	15682	15136	14312	13766	15410	14040	149	4450	500	10400	10	1	29764103	4170	-424.55	7.74	12	0.22	-33.00	1811.00	17900	20240716	-21.73	8250	20240417	69.82	17900	-21.73	20240716	8250	69.82	20240417	78500	-82.15	20230911	8250	69.82	20240417	2.16	N	314930	500	148 억	667957	N	N	0	N	N
154	20240802	160934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14860	-1100	5	-6.89	6908082450	457885	153.74	15700	15960	14590	20700	11180	15960	15087.14	2.28	7915	16700	16330	15970	15600	15240	16515	15785	149	4740	500	11170	10	1	29764103	4423	-450.30	8.21	12	1.54	-33.00	1811.00	17900	20240716	-16.98	8250	20240417	80.12	17900	-16.98	20240716	8250	80.12	20240417	78500	-81.07	20230911	8250	80.12	20240417	2.18	N	314930	500	148 억	680071	N	N	0	N	N
155	20240802	150933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14830	-1130	5	-7.08	6453430160	427245	143.45	15700	15960	14590	20700	11180	15960	15104.73	2.28	-1234	16700	16330	15970	15600	15240	16515	15785	149	4740	500	11170	10	1	29764103	4414	-449.39	8.19	12	1.44	-33.00	1811.00	17900	20240716	-17.15	8250	20240417	79.76	17900	-17.15	20240716	8250	79.76	20240417	78500	-81.11	20230911	8250	79.76	20240417	2.18	N	314930	500	148 억	680071	N	N	0	N	N
156	20240802	140937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14820	-1140	5	-7.14	5376463130	354649	119.07	15700	15960	14590	20700	11180	15960	15159.93	2.28	3475	16700	16330	15970	15600	15240	16515	15785	149	4740	500	11170	10	1	29764103	4411	-449.09	8.18	12	1.19	-33.00	1811.00	17900	20240716	-17.21	8250	20240417	79.64	17900	-17.21	20240716	8250	79.64	20240417	78500	-81.12	20230911	8250	79.64	20240417	2.18	N	314930	500	148 억	680071	N	N	0	N	N
157	20240802	130934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14740	-1220	5	-7.64	4367696970	286099	96.06	15700	15960	14700	20700	11180	15960	15266.36	2.28	-1378	16700	16330	15970	15600	15240	16515	15785	149	4740	500	11170	10	1	29764103	4387	-446.67	8.14	12	0.96	-33.00	1811.00	17900	20240716	-17.65	8250	20240417	78.67	17900	-17.65	20240716	8250	78.67	20240417	78500	-81.22	20230911	8250	78.67	20240417	2.18	N	314930	500	148 억	680071	N	N	0	N	N
158	20240802	120934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14840	-1120	5	-7.02	3678620650	239552	80.43	15700	15960	14720	20700	11180	15960	15356.22	2.28	4468	16700	16330	15970	15600	15240	16515	15785	149	4740	500	11170	10	1	29764103	4417	-449.70	8.19	12	0.80	-33.00	1811.00	17900	20240716	-17.09	8250	20240417	79.88	17900	-17.09	20240716	8250	79.88	20240417	78500	-81.10	20230911	8250	79.88	20240417	2.18	N	314930	500	148 억	680071	N	N	0	N	N
159	20240802	110935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15280	-680	5	-4.26	2444486140	157118	52.75	15700	15960	15130	20700	11180	15960	15558.25	2.28	2933	16700	16330	15970	15600	15240	16515	15785	149	4740	500	11170	10	1	29764103	4548	-463.03	8.44	12	0.53	-33.00	1811.00	17900	20240716	-14.64	8250	20240417	85.21	17900	-14.64	20240716	8250	85.21	20240417	78500	-80.54	20230911	8250	85.21	20240417	2.18	N	314930	500	148 억	680071	N	N	0	N	N
160	20240802	100931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15570	-390	5	-2.44	1595022270	101885	34.21	15700	15960	15410	20700	11180	15960	15655.09	2.28	4894	16700	16330	15970	15600	15240	16515	15785	149	4740	500	11170	10	1	29764103	4634	-471.82	8.60	12	0.34	-33.00	1811.00	17900	20240716	-13.02	8250	20240417	88.73	17900	-13.02	20240716	8250	88.73	20240417	78500	-80.17	20230911	8250	88.73	20240417	2.18	N	314930	500	148 억	680071	N	N	0	N	N
161	20240802	090937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15790	-170	5	-1.07	462315390	29534	9.92	15700	15960	15410	20700	11180	15960	15653.55	2.28	1107	16700	16330	15970	15600	15240	16515	15785	149	4740	500	11170	10	1	29764103	4700	-478.48	8.72	12	0.10	-33.00	1811.00	17900	20240716	-11.79	8250	20240417	91.39	17900	-11.79	20240716	8250	91.39	20240417	78500	-79.89	20230911	8250	91.39	20240417	2.18	N	314930	500	148 억	680071	N	N	0	N	N
162	20240801	160931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15960	430	2	2.77	4727305560	295490	77.70	15610	16340	15610	20150	10880	15530	16001.53	2.22	20041	17096	16312	15846	15062	14596	16080	14830	149	4620	500	10870	10	1	29764103	4750	-483.64	8.81	12	0.99	-33.00	1811.00	17900	20240716	-10.84	8250	20240417	93.45	17900	-10.84	20240716	8250	93.45	20240417	78500	-79.67	20230911	8250	93.45	20240417	2.26	N	314930	500	148 억	660201	N	N	73	N	N
163	20240801	150952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16050	520	2	3.35	4535493240	283490	74.55	15610	16340	15610	20150	10880	15530	16002.26	2.22	20199	17096	16312	15846	15062	14596	16080	14830	149	4620	500	10870	10	1	29764103	4777	-486.36	8.86	12	0.95	-33.00	1811.00	17900	20240716	-10.34	8250	20240417	94.55	17900	-10.34	20240716	8250	94.55	20240417	78500	-79.55	20230911	8250	94.55	20240417	2.26	N	314930	500	148 억	660201	N	N	73	N	N
164	20240801	140942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15940	410	2	2.64	3893809440	243335	63.99	15610	16340	15610	20150	10880	15530	16005.93	2.22	13734	17096	16312	15846	15062	14596	16080	14830	149	4620	500	10870	10	1	29764103	4744	-483.03	8.80	12	0.82	-33.00	1811.00	17900	20240716	-10.95	8250	20240417	93.21	17900	-10.95	20240716	8250	93.21	20240417	78500	-79.69	20230911	8250	93.21	20240417	2.26	N	314930	500	148 억	660201	N	N	73	N	N
165	20240801	130934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15850	320	2	2.06	3546907930	221524	58.25	15610	16340	15610	20150	10880	15530	16015.97	2.22	15891	17096	16312	15846	15062	14596	16080	14830	149	4620	500	10870	10	1	29764103	4718	-480.30	8.75	12	0.74	-33.00	1811.00	17900	20240716	-11.45	8250	20240417	92.12	17900	-11.45	20240716	8250	92.12	20240417	78500	-79.81	20230911	8250	92.12	20240417	2.26	N	314930	500	148 억	660201	N	N	73	N	N
166	20240801	120938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15900	370	2	2.38	3326455230	207626	54.60	15610	16340	15610	20150	10880	15530	16026.37	2.22	21026	17096	16312	15846	15062	14596	16080	14830	149	4620	500	10870	10	1	29764103	4732	-481.82	8.78	12	0.70	-33.00	1811.00	17900	20240716	-11.17	8250	20240417	92.73	17900	-11.17	20240716	8250	92.73	20240417	78500	-79.75	20230911	8250	92.73	20240417	2.26	N	314930	500	148 억	660201	N	N	73	N	N
167	20240801	110939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16040	510	2	3.28	2841871670	177002	46.55	15610	16340	15610	20150	10880	15530	16061.86	2.22	25115	17096	16312	15846	15062	14596	16080	14830	149	4620	500	10870	10	1	29764103	4774	-486.06	8.86	12	0.59	-33.00	1811.00	17900	20240716	-10.39	8250	20240417	94.42	17900	-10.39	20240716	8250	94.42	20240417	78500	-79.57	20230911	8250	94.42	20240417	2.26	N	314930	500	148 억	660201	N	N	73	N	N
168	20240801	100933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16060	530	2	3.41	2158574470	134482	35.36	15610	16340	15610	20150	10880	15530	16059.25	2.22	27515	17096	16312	15846	15062	14596	16080	14830	149	4620	500	10870	10	1	29764103	4780	-486.67	8.87	12	0.45	-33.00	1811.00	17900	20240716	-10.28	8250	20240417	94.67	17900	-10.28	20240716	8250	94.67	20240417	78500	-79.54	20230911	8250	94.67	20240417	2.26	N	314930	500	148 억	660201	N	N	73	N	N
169	20240801	090924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15910	380	2	2.45	596045230	37549	9.87	15610	16100	15610	20150	10880	15530	15894.04	2.22	8361	17096	16312	15846	15062	14596	16080	14830	149	4620	500	10870	10	1	29764103	4735	-482.12	8.79	12	0.13	-33.00	1811.00	17900	20240716	-11.12	8250	20240417	92.85	17900	-11.12	20240716	8250	92.85	20240417	78500	-79.73	20230911	8250	92.85	20240417	2.26	N	314930	500	148 억	660201	N	N	73	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History