KissMeData/041830/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	350	2	1.47	378796400	15843	68.09	23550	24150	23450	30850	16650	23750	23909.30	35.99	-2678	24583	24166	23683	23266	22783	24375	23475	68	7100	500	17570	50	1	13683782	3298	8.98	1.26	12	0.12	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	22700	6.17	20240725	30700	-21.50	20240401	21150	13.95	20231023	0.53	N	041830	500	68 억	4924337	N	N	186	N	N
3	20240731	150506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	150	2	0.63	365348050	15282	65.68	23550	24150	23450	30850	16650	23750	23907.09	35.99	-2640	24583	24166	23683	23266	22783	24375	23475	68	7100	500	17570	50	1	13683782	3270	8.90	1.25	12	0.11	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	22700	5.29	20240725	30700	-22.15	20240401	21150	13.00	20231023	0.53	N	041830	500	68 억	4924337	N	N	204	N	N
4	20240731	140509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	300	2	1.26	284652500	11914	51.21	23550	24150	23450	30850	16650	23750	23892.28	35.99	-2502	24583	24166	23683	23266	22783	24375	23475	68	7100	500	17570	50	1	13683782	3291	8.96	1.26	12	0.09	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	22700	5.95	20240725	30700	-21.66	20240401	21150	13.71	20231023	0.53	N	041830	500	68 억	4924337	N	N	204	N	N
5	20240731	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	200	2	0.84	187508150	7871	33.83	23550	24000	23450	30850	16650	23750	23822.67	35.99	-3011	24583	24166	23683	23266	22783	24375	23475	68	7100	500	17570	50	1	13683782	3277	8.92	1.26	12	0.06	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	22700	5.51	20240725	30700	-21.99	20240401	21150	13.24	20231023	0.53	N	041830	500	68 억	4924337	N	N	204	N	N
6	20240731	120509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	50	2	0.21	155535150	6534	28.08	23550	24000	23450	30850	16650	23750	23803.98	35.99	-2305	24583	24166	23683	23266	22783	24375	23475	68	7100	500	17570	50	1	13683782	3257	8.87	1.25	12	0.05	2684.00	19063.00	30700	20240401	-22.48	21150	20231023	12.53	30700	-22.48	20240401	22700	4.85	20240725	30700	-22.48	20240401	21150	12.53	20231023	0.53	N	041830	500	68 억	4924337	N	N	204	N	N
7	20240731	110507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	150	2	0.63	106789000	4492	19.31	23550	24000	23450	30850	16650	23750	23773.16	35.99	-1072	24583	24166	23683	23266	22783	24375	23475	68	7100	500	17570	50	1	13683782	3270	8.90	1.25	12	0.03	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	22700	5.29	20240725	30700	-22.15	20240401	21150	13.00	20231023	0.53	N	041830	500	68 억	4924337	N	N	204	N	N
8	20240731	100507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	100	2	0.42	64653450	2726	11.72	23550	23950	23450	30850	16650	23750	23717.32	35.99	-217	24583	24166	23683	23266	22783	24375	23475	68	7100	500	17570	50	1	13683782	3264	8.89	1.25	12	0.02	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	22700	5.07	20240725	30700	-22.31	20240401	21150	12.77	20231023	0.53	N	041830	500	68 억	4924337	N	N	204	N	N
9	20240731	090502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	-150	5	-0.63	10897300	463	1.99	23550	23650	23450	30850	16650	23750	23535.82	35.99	145	24583	24166	23683	23266	22783	24375	23475	68	7100	500	17570	50	1	13683782	3229	8.79	1.24	12	0.00	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	22700	3.96	20240725	30700	-23.13	20240401	21150	11.58	20231023	0.53	N	041830	500	68 억	4924337	N	N	204	N	N
10	20240730	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	450	2	1.93	547306050	23174	98.02	23300	24100	23200	30250	16350	23300	23617.25	36.05	-9317	23800	23550	23300	23050	22800	23675	23175	68	6950	500	17240	50	1	13683782	3250	8.85	1.25	12	0.17	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	22700	4.63	20240725	30700	-22.64	20240401	21150	12.29	20231023	0.53	N	041830	500	68 억	4933627	N	N	204	N	N
11	20240730	150502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	350	2	1.50	537521650	22759	96.27	23300	24100	23200	30250	16350	23300	23617.98	36.05	-9084	23800	23550	23300	23050	22800	23675	23175	68	6950	500	17240	50	1	13683782	3236	8.81	1.24	12	0.17	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	22700	4.19	20240725	30700	-22.96	20240401	21150	11.82	20231023	0.53	N	041830	500	68 억	4933627	N	N	266	N	N
12	20240730	140455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	200	2	0.86	362309950	15384	65.07	23300	23900	23200	30250	16350	23300	23551.09	36.05	-5112	23800	23550	23300	23050	22800	23675	23175	68	6950	500	17240	50	1	13683782	3216	8.76	1.23	12	0.11	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	22700	3.52	20240725	30700	-23.45	20240401	21150	11.11	20231023	0.53	N	041830	500	68 억	4933627	N	N	266	N	N
13	20240730	130500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	50	2	0.21	302605850	12846	54.34	23300	23900	23200	30250	16350	23300	23556.43	36.05	-3654	23800	23550	23300	23050	22800	23675	23175	68	6950	500	17240	50	1	13683782	3195	8.70	1.22	12	0.09	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	22700	2.86	20240725	30700	-23.94	20240401	21150	10.40	20231023	0.53	N	041830	500	68 억	4933627	N	N	266	N	N
14	20240730	120456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	100	2	0.43	231685050	9804	41.47	23300	23900	23300	30250	16350	23300	23631.69	36.05	-3361	23800	23550	23300	23050	22800	23675	23175	68	6950	500	17240	50	1	13683782	3202	8.72	1.23	12	0.07	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	22700	3.08	20240725	30700	-23.78	20240401	21150	10.64	20231023	0.53	N	041830	500	68 억	4933627	N	N	266	N	N
15	20240730	110501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	500	2	2.15	120076800	5072	21.45	23300	23900	23300	30250	16350	23300	23674.45	36.05	-1486	23800	23550	23300	23050	22800	23675	23175	68	6950	500	17240	50	1	13683782	3257	8.87	1.25	12	0.04	2684.00	19063.00	30700	20240401	-22.48	21150	20231023	12.53	30700	-22.48	20240401	22700	4.85	20240725	30700	-22.48	20240401	21150	12.53	20231023	0.53	N	041830	500	68 억	4933627	N	N	266	N	N
16	20240730	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	350	2	1.50	41985000	1785	7.55	23300	23650	23300	30250	16350	23300	23521.01	36.05	7	23800	23550	23300	23050	22800	23675	23175	68	6950	500	17240	50	1	13683782	3236	8.81	1.24	12	0.01	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	22700	4.19	20240725	30700	-22.96	20240401	21150	11.82	20231023	0.53	N	041830	500	68 억	4933627	N	N	266	N	N
17	20240730	090502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	100	2	0.43	2899950	124	0.52	23300	23400	23300	30250	16350	23300	23386.69	36.05	-7	23800	23550	23300	23050	22800	23675	23175	68	6950	500	17240	50	1	13683782	3202	8.72	1.23	12	0.00	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	22700	3.08	20240725	30700	-23.78	20240401	21150	10.64	20231023	0.53	N	041830	500	68 억	4933627	N	N	266	N	N
18	20240729	160455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	150	2	0.65	552040650	23641	119.27	23200	23550	23050	30050	16250	23150	23350.99	36.08	6604	23850	23500	23150	22800	22450	23325	22625	68	6900	500	17130	50	1	13683782	3188	8.68	1.22	12	0.17	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	22700	2.64	20240725	30700	-24.10	20240401	21150	10.17	20231023	0.54	N	041830	500	68 억	4936700	N	N	266	N	N
19	20240729	150458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	200	2	0.86	515565700	22081	111.40	23200	23550	23050	30050	16250	23150	23348.84	36.08	5629	23850	23500	23150	22800	22450	23325	22625	68	6900	500	17130	50	1	13683782	3195	8.70	1.22	12	0.16	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	22700	2.86	20240725	30700	-23.94	20240401	21150	10.40	20231023	0.54	N	041830	500	68 억	4936700	N	N	72	N	N
20	20240729	140502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	300	2	1.30	461883350	19790	99.84	23200	23550	23050	30050	16250	23150	23339.23	36.08	5167	23850	23500	23150	22800	22450	23325	22625	68	6900	500	17130	50	1	13683782	3209	8.74	1.23	12	0.14	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	22700	3.30	20240725	30700	-23.62	20240401	21150	10.87	20231023	0.54	N	041830	500	68 억	4936700	N	N	72	N	N
21	20240729	130505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	350	2	1.51	397736950	17052	86.03	23200	23500	23050	30050	16250	23150	23324.94	36.08	4556	23850	23500	23150	22800	22450	23325	22625	68	6900	500	17130	50	1	13683782	3216	8.76	1.23	12	0.12	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	22700	3.52	20240725	30700	-23.45	20240401	21150	11.11	20231023	0.54	N	041830	500	68 억	4936700	N	N	72	N	N
22	20240729	120458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	300	2	1.30	256914300	11022	55.60	23200	23500	23050	30050	16250	23150	23309.23	36.08	1829	23850	23500	23150	22800	22450	23325	22625	68	6900	500	17130	50	1	13683782	3209	8.74	1.23	12	0.08	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	22700	3.30	20240725	30700	-23.62	20240401	21150	10.87	20231023	0.54	N	041830	500	68 억	4936700	N	N	72	N	N
23	20240729	110458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	200	2	0.86	189692750	8149	41.11	23200	23500	23050	30050	16250	23150	23278.04	36.08	844	23850	23500	23150	22800	22450	23325	22625	68	6900	500	17130	50	1	13683782	3195	8.70	1.22	12	0.06	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	22700	2.86	20240725	30700	-23.94	20240401	21150	10.40	20231023	0.54	N	041830	500	68 억	4936700	N	N	72	N	N
24	20240729	100457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	150	2	0.65	100892850	4342	21.90	23200	23400	23050	30050	16250	23150	23236.49	36.08	414	23850	23500	23150	22800	22450	23325	22625	68	6900	500	17130	50	1	13683782	3188	8.68	1.22	12	0.03	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	22700	2.64	20240725	30700	-24.10	20240401	21150	10.17	20231023	0.54	N	041830	500	68 억	4936700	N	N	72	N	N
25	20240729	090454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23100	-50	5	-0.22	6581300	284	1.43	23200	23200	23050	30050	16250	23150	23173.59	36.08	50	23850	23500	23150	22800	22450	23325	22625	68	6900	500	17130	50	1	13683782	3161	8.61	1.21	12	0.00	2684.00	19063.00	30700	20240401	-24.76	21150	20231023	9.22	30700	-24.76	20240401	22700	1.76	20240725	30700	-24.76	20240401	21150	9.22	20231023	0.54	N	041830	500	68 억	4936700	N	N	72	N	N
26	20240726	160447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-150	5	-0.64	459174300	19821	74.78	23400	23500	22800	30250	16350	23300	23166.05	36.17	-3051	23900	23600	23150	22850	22400	23750	23000	68	6950	500	17240	50	1	13683782	3168	8.63	1.21	12	0.14	2684.00	19063.00	30700	20240401	-24.59	21150	20231023	9.46	30700	-24.59	20240401	22700	1.98	20240725	30700	-24.59	20240401	21150	9.46	20231023	0.54	N	041830	500	68 억	4948899	N	N	72	N	N
27	20240726	150452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-150	5	-0.64	446900200	19290	72.78	23400	23500	22800	30250	16350	23300	23167.45	36.17	-3089	23900	23600	23150	22850	22400	23750	23000	68	6950	500	17240	50	1	13683782	3168	8.63	1.21	12	0.14	2684.00	19063.00	30700	20240401	-24.59	21150	20231023	9.46	30700	-24.59	20240401	22700	1.98	20240725	30700	-24.59	20240401	21150	9.46	20231023	0.54	N	041830	500	68 억	4948899	N	N	103	N	N
28	20240726	140454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23100	-200	5	-0.86	370221100	15978	60.29	23400	23500	22800	30250	16350	23300	23170.68	36.17	-3059	23900	23600	23150	22850	22400	23750	23000	68	6950	500	17240	50	1	13683782	3161	8.61	1.21	12	0.12	2684.00	19063.00	30700	20240401	-24.76	21150	20231023	9.22	30700	-24.76	20240401	22700	1.76	20240725	30700	-24.76	20240401	21150	9.22	20231023	0.54	N	041830	500	68 억	4948899	N	N	103	N	N
29	20240726	130453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-150	5	-0.64	330881300	14277	53.87	23400	23500	22800	30250	16350	23300	23175.83	36.17	-3037	23900	23600	23150	22850	22400	23750	23000	68	6950	500	17240	50	1	13683782	3168	8.63	1.21	12	0.10	2684.00	19063.00	30700	20240401	-24.59	21150	20231023	9.46	30700	-24.59	20240401	22700	1.98	20240725	30700	-24.59	20240401	21150	9.46	20231023	0.54	N	041830	500	68 억	4948899	N	N	103	N	N
30	20240726	120457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-50	5	-0.21	270888250	11690	44.11	23400	23500	22800	30250	16350	23300	23172.65	36.17	-2938	23900	23600	23150	22850	22400	23750	23000	68	6950	500	17240	50	1	13683782	3181	8.66	1.22	12	0.09	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	22700	2.42	20240725	30700	-24.27	20240401	21150	9.93	20231023	0.54	N	041830	500	68 억	4948899	N	N	103	N	N
31	20240726	110455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	0	3	0.00	212287000	9172	34.61	23400	23500	22800	30250	16350	23300	23145.12	36.17	-2578	23900	23600	23150	22850	22400	23750	23000	68	6950	500	17240	50	1	13683782	3188	8.68	1.22	12	0.07	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	22700	2.64	20240725	30700	-24.10	20240401	21150	10.17	20231023	0.54	N	041830	500	68 억	4948899	N	N	103	N	N
32	20240726	100455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-150	5	-0.64	147139250	6375	24.05	23400	23500	22800	30250	16350	23300	23080.67	36.17	-2578	23900	23600	23150	22850	22400	23750	23000	68	6950	500	17240	50	1	13683782	3168	8.63	1.21	12	0.05	2684.00	19063.00	30700	20240401	-24.59	21150	20231023	9.46	30700	-24.59	20240401	22700	1.98	20240725	30700	-24.59	20240401	21150	9.46	20231023	0.54	N	041830	500	68 억	4948899	N	N	103	N	N
33	20240726	090452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	50	2	0.21	3187850	136	0.51	23400	23500	23350	30250	16350	23300	23440.07	36.17	-110	23900	23600	23150	22850	22400	23750	23000	68	6950	500	17240	50	1	13683782	3195	8.70	1.22	12	0.00	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	22700	2.86	20240725	30700	-23.94	20240401	21150	10.40	20231023	0.54	N	041830	500	68 억	4948899	N	N	103	N	N
34	20240725	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	400	2	1.75	612593000	26503	119.05	22900	23450	22700	29750	16050	22900	23114.06	36.16	14868	24333	23616	23183	22466	22033	23400	22250	68	6850	500	16940	50	1	13683782	3188	8.68	1.22	12	0.19	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	22700	2.64	20240725	30700	-24.10	20240401	21150	10.17	20231023	0.54	N	041830	500	68 억	4947379	N	N	103	N	N
35	20240725	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	350	2	1.53	563035200	24368	109.46	22900	23450	22700	29750	16050	22900	23105.52	36.16	14080	24333	23616	23183	22466	22033	23400	22250	68	6850	500	16940	50	1	13683782	3181	8.66	1.22	12	0.18	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	22700	2.42	20240725	30700	-24.27	20240401	21150	9.93	20231023	0.54	N	041830	500	68 억	4947379	N	N	396	N	N
36	20240725	140457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	400	2	1.75	473300650	20498	92.07	22900	23450	22700	29750	16050	22900	23090.09	36.16	11753	24333	23616	23183	22466	22033	23400	22250	68	6850	500	16940	50	1	13683782	3188	8.68	1.22	12	0.15	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	22700	2.64	20240725	30700	-24.10	20240401	21150	10.17	20231023	0.54	N	041830	500	68 억	4947379	N	N	396	N	N
37	20240725	130454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	300	2	1.31	406995400	17641	79.24	22900	23450	22700	29750	16050	22900	23070.99	36.16	9854	24333	23616	23183	22466	22033	23400	22250	68	6850	500	16940	50	1	13683782	3175	8.64	1.22	12	0.13	2684.00	19063.00	30700	20240401	-24.43	21150	20231023	9.69	30700	-24.43	20240401	22700	2.20	20240725	30700	-24.43	20240401	21150	9.69	20231023	0.54	N	041830	500	68 억	4947379	N	N	396	N	N
38	20240725	120456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	250	2	1.09	346373150	15028	67.50	22900	23450	22700	29750	16050	22900	23048.52	36.16	7599	24333	23616	23183	22466	22033	23400	22250	68	6850	500	16940	50	1	13683782	3168	8.63	1.21	12	0.11	2684.00	19063.00	30700	20240401	-24.59	21150	20231023	9.46	30700	-24.59	20240401	22700	1.98	20240725	30700	-24.59	20240401	21150	9.46	20231023	0.54	N	041830	500	68 억	4947379	N	N	396	N	N
39	20240725	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	450	2	1.97	281844400	12246	55.01	22900	23450	22700	29750	16050	22900	23015.22	36.16	5934	24333	23616	23183	22466	22033	23400	22250	68	6850	500	16940	50	1	13683782	3195	8.70	1.22	12	0.09	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	22700	2.86	20240725	30700	-23.94	20240401	21150	10.40	20231023	0.54	N	041830	500	68 억	4947379	N	N	396	N	N
40	20240725	100454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	350	2	1.53	210041100	9165	41.17	22900	23300	22700	29750	16050	22900	22917.74	36.16	3508	24333	23616	23183	22466	22033	23400	22250	68	6850	500	16940	50	1	13683782	3181	8.66	1.22	12	0.07	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	22700	2.42	20240725	30700	-24.27	20240401	21150	9.93	20231023	0.54	N	041830	500	68 억	4947379	N	N	396	N	N
41	20240725	090451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	50	2	0.22	30016000	1308	5.88	22900	23050	22900	29750	16050	22900	22948.01	36.16	147	24333	23616	23183	22466	22033	23400	22250	68	6850	500	16940	50	1	13683782	3140	8.55	1.20	12	0.01	2684.00	19063.00	30700	20240401	-25.24	21150	20231023	8.51	30700	-25.24	20240401	22750	0.88	20240724	30700	-25.24	20240401	21150	8.51	20231023	0.54	N	041830	500	68 억	4947379	N	N	396	N	N
42	20240724	160448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22900	-650	5	-2.76	518329450	22253	180.98	23300	23900	22750	30600	16500	23550	23293.95	36.17	1454	24150	23850	23650	23350	23150	23750	23250	68	7050	500	17420	50	1	13683782	3134	8.53	1.20	12	0.16	2684.00	19063.00	30700	20240401	-25.41	21150	20231023	8.27	30700	-25.41	20240401	22750	0.66	20240724	30700	-25.41	20240401	21150	8.27	20231023	0.54	N	041830	500	68 억	4950091	N	N	396	N	N
43	20240724	150455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	0	3	0.00	278714100	11882	96.63	23300	23900	23200	30600	16500	23550	23456.83	36.17	-1196	24150	23850	23650	23350	23150	23750	23250	68	7050	500	17420	50	1	13683782	3223	8.77	1.24	12	0.09	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	23000	2.39	20240722	30700	-23.29	20240401	21150	11.35	20231023	0.54	N	041830	500	68 억	4950091	N	N	78	N	N
44	20240724	140452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-200	5	-0.85	231545900	9870	80.27	23300	23900	23200	30600	16500	23550	23459.56	36.17	-1053	24150	23850	23650	23350	23150	23750	23250	68	7050	500	17420	50	1	13683782	3195	8.70	1.22	12	0.07	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	23000	1.52	20240722	30700	-23.94	20240401	21150	10.40	20231023	0.54	N	041830	500	68 억	4950091	N	N	78	N	N
45	20240724	130456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-100	5	-0.42	175007250	7446	60.56	23300	23900	23300	30600	16500	23550	23503.53	36.17	-1166	24150	23850	23650	23350	23150	23750	23250	68	7050	500	17420	50	1	13683782	3209	8.74	1.23	12	0.05	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	23000	1.96	20240722	30700	-23.62	20240401	21150	10.87	20231023	0.54	N	041830	500	68 억	4950091	N	N	78	N	N
46	20240724	120458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-50	5	-0.21	145325700	6182	50.28	23300	23900	23300	30600	16500	23550	23507.88	36.17	-1456	24150	23850	23650	23350	23150	23750	23250	68	7050	500	17420	50	1	13683782	3216	8.76	1.23	12	0.05	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	23000	2.17	20240722	30700	-23.45	20240401	21150	11.11	20231023	0.54	N	041830	500	68 억	4950091	N	N	78	N	N
47	20240724	110455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	50	2	0.21	115759500	4926	40.06	23300	23900	23300	30600	16500	23550	23499.70	36.17	-1275	24150	23850	23650	23350	23150	23750	23250	68	7050	500	17420	50	1	13683782	3229	8.79	1.24	12	0.04	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	23000	2.61	20240722	30700	-23.13	20240401	21150	11.58	20231023	0.54	N	041830	500	68 억	4950091	N	N	78	N	N
48	20240724	100455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-50	5	-0.21	89558450	3814	31.02	23300	23900	23300	30600	16500	23550	23481.50	36.17	-923	24150	23850	23650	23350	23150	23750	23250	68	7050	500	17420	50	1	13683782	3216	8.76	1.23	12	0.03	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	23000	2.17	20240722	30700	-23.45	20240401	21150	11.11	20231023	0.54	N	041830	500	68 억	4950091	N	N	78	N	N
49	20240724	090453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	150	2	0.64	15428550	653	5.31	23300	23900	23300	30600	16500	23550	23627.18	36.17	21	24150	23850	23650	23350	23150	23750	23250	68	7050	500	17420	50	1	13683782	3243	8.83	1.24	12	0.00	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	23000	3.04	20240722	30700	-22.80	20240401	21150	12.06	20231023	0.54	N	041830	500	68 억	4950091	N	N	78	N	N
50	20240723	160446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	50	2	0.21	289891700	12288	61.50	23700	23950	23450	30550	16450	23500	23591.45	36.20	96	24366	23932	23466	23032	22566	23700	22800	68	7050	500	17390	50	1	13683782	3223	8.77	1.24	12	0.09	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	23000	2.39	20240722	30700	-23.29	20240401	21150	11.35	20231023	0.59	N	041830	500	68 억	4954033	N	N	78	N	N
51	20240723	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	0	3	0.00	282458350	11972	59.92	23700	23950	23450	30550	16450	23500	23593.25	36.20	17	24366	23932	23466	23032	22566	23700	22800	68	7050	500	17390	50	1	13683782	3216	8.76	1.23	12	0.09	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	23000	2.17	20240722	30700	-23.45	20240401	21150	11.11	20231023	0.59	N	041830	500	68 억	4954033	N	N	283	N	N
52	20240723	140449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	50	2	0.21	216748650	9179	45.94	23700	23950	23450	30550	16450	23500	23613.54	36.20	-1009	24366	23932	23466	23032	22566	23700	22800	68	7050	500	17390	50	1	13683782	3223	8.77	1.24	12	0.07	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	23000	2.39	20240722	30700	-23.29	20240401	21150	11.35	20231023	0.59	N	041830	500	68 억	4954033	N	N	283	N	N
53	20240723	130448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	0	3	0.00	190475450	8061	40.35	23700	23950	23450	30550	16450	23500	23629.26	36.20	-1178	24366	23932	23466	23032	22566	23700	22800	68	7050	500	17390	50	1	13683782	3216	8.76	1.23	12	0.06	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	23000	2.17	20240722	30700	-23.45	20240401	21150	11.11	20231023	0.59	N	041830	500	68 억	4954033	N	N	283	N	N
54	20240723	120450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	50	2	0.21	169161750	7154	35.81	23700	23950	23450	30550	16450	23500	23645.76	36.20	-1243	24366	23932	23466	23032	22566	23700	22800	68	7050	500	17390	50	1	13683782	3223	8.77	1.24	12	0.05	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	23000	2.39	20240722	30700	-23.29	20240401	21150	11.35	20231023	0.59	N	041830	500	68 억	4954033	N	N	283	N	N
55	20240723	110452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	100	2	0.43	138259100	5844	29.25	23700	23950	23450	30550	16450	23500	23658.30	36.20	-1752	24366	23932	23466	23032	22566	23700	22800	68	7050	500	17390	50	1	13683782	3229	8.79	1.24	12	0.04	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	23000	2.61	20240722	30700	-23.13	20240401	21150	11.58	20231023	0.59	N	041830	500	68 억	4954033	N	N	283	N	N
56	20240723	100450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-50	5	-0.21	88854950	3750	18.77	23700	23950	23450	30550	16450	23500	23694.65	36.20	-1505	24366	23932	23466	23032	22566	23700	22800	68	7050	500	17390	50	1	13683782	3209	8.74	1.23	12	0.03	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	23000	1.96	20240722	30700	-23.62	20240401	21150	10.87	20231023	0.59	N	041830	500	68 억	4954033	N	N	283	N	N
57	20240723	090452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	300	2	1.28	7593150	320	1.60	23700	23850	23700	30550	16450	23500	23728.59	36.20	-62	24366	23932	23466	23032	22566	23700	22800	68	7050	500	17390	50	1	13683782	3257	8.87	1.25	12	0.00	2684.00	19063.00	30700	20240401	-22.48	21150	20231023	12.53	30700	-22.48	20240401	23000	3.48	20240722	30700	-22.48	20240401	21150	12.53	20231023	0.59	N	041830	500	68 억	4954033	N	N	283	N	N
58	20240722	160445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-350	5	-1.47	468111700	19976	90.31	23700	23900	23000	31000	16700	23850	23433.71	36.23	372	24683	24266	23983	23566	23283	24125	23425	68	7150	500	17640	50	1	13683782	3216	8.76	1.23	12	0.15	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	23000	2.17	20240722	30700	-23.45	20240401	21150	11.11	20231023	0.58	N	041830	500	68 억	4957664	N	N	283	N	N
59	20240722	150451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-100	5	-0.42	453422900	19352	87.49	23700	23900	23000	31000	16700	23850	23430.29	36.23	384	24683	24266	23983	23566	23283	24125	23425	68	7150	500	17640	50	1	13683782	3250	8.85	1.25	12	0.14	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	23000	3.26	20240722	30700	-22.64	20240401	21150	12.29	20231023	0.58	N	041830	500	68 억	4957664	N	N	431	N	N
60	20240722	140451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-350	5	-1.47	381155900	16296	73.67	23700	23850	23000	31000	16700	23850	23389.54	36.23	180	24683	24266	23983	23566	23283	24125	23425	68	7150	500	17640	50	1	13683782	3216	8.76	1.23	12	0.12	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	23000	2.17	20240722	30700	-23.45	20240401	21150	11.11	20231023	0.58	N	041830	500	68 억	4957664	N	N	431	N	N
61	20240722	130449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-450	5	-1.89	336063100	14375	64.99	23700	23850	23000	31000	16700	23850	23378.30	36.23	324	24683	24266	23983	23566	23283	24125	23425	68	7150	500	17640	50	1	13683782	3202	8.72	1.23	12	0.11	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	23000	1.74	20240722	30700	-23.78	20240401	21150	10.64	20231023	0.58	N	041830	500	68 억	4957664	N	N	431	N	N
62	20240722	120449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-600	5	-2.52	301751100	12910	58.37	23700	23850	23000	31000	16700	23850	23373.44	36.23	454	24683	24266	23983	23566	23283	24125	23425	68	7150	500	17640	50	1	13683782	3181	8.66	1.22	12	0.09	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	23000	1.09	20240722	30700	-24.27	20240401	21150	9.93	20231023	0.58	N	041830	500	68 억	4957664	N	N	431	N	N
63	20240722	110447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-600	5	-2.52	244655750	10447	47.23	23700	23850	23000	31000	16700	23850	23418.76	36.23	-601	24683	24266	23983	23566	23283	24125	23425	68	7150	500	17640	50	1	13683782	3181	8.66	1.22	12	0.08	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	23000	1.09	20240722	30700	-24.27	20240401	21150	9.93	20231023	0.58	N	041830	500	68 억	4957664	N	N	431	N	N
64	20240722	100449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-450	5	-1.89	139318350	5909	26.71	23700	23850	23350	31000	16700	23850	23577.31	36.23	-1285	24683	24266	23983	23566	23283	24125	23425	68	7150	500	17640	50	1	13683782	3202	8.72	1.23	12	0.04	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	23350	0.21	20240722	30700	-23.78	20240401	21150	10.64	20231023	0.58	N	041830	500	68 억	4957664	N	N	431	N	N
65	20240722	090446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	0	3	0.00	13723050	579	2.62	23700	23850	23700	31000	16700	23850	23701.30	36.23	68	24683	24266	23983	23566	23283	24125	23425	68	7150	500	17640	50	1	13683782	3264	8.89	1.25	12	0.00	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	23700	0.63	20240722	30700	-22.31	20240401	21150	12.77	20231023	0.58	N	041830	500	68 억	4957664	N	N	431	N	N
66	20240719	160440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	-450	5	-1.85	527183300	22096	159.11	24400	24400	23700	31550	17050	24300	23858.77	36.24	-1241	24800	24550	24300	24050	23800	24425	23925	68	7250	500	17980	50	1	13683782	3264	8.89	1.25	12	0.16	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	23700	0.63	20240719	30700	-22.31	20240401	21150	12.77	20231023	0.56	N	041830	500	68 억	4958889	N	N	431	N	N
67	20240719	150442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	-250	5	-1.03	508713650	21324	153.55	24400	24400	23700	31550	17050	24300	23856.39	36.24	-1186	24800	24550	24300	24050	23800	24425	23925	68	7250	500	17980	50	1	13683782	3291	8.96	1.26	12	0.16	2684.00	19063.00	30700	20240401	-21.66	21150	20231023	13.71	30700	-21.66	20240401	23700	1.48	20240719	30700	-21.66	20240401	21150	13.71	20231023	0.56	N	041830	500	68 억	4958889	N	N	211	N	N
68	20240719	140446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-400	5	-1.65	437574450	18355	132.17	24400	24400	23700	31550	17050	24300	23839.52	36.24	-2533	24800	24550	24300	24050	23800	24425	23925	68	7250	500	17980	50	1	13683782	3270	8.90	1.25	12	0.13	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	23700	0.84	20240719	30700	-22.15	20240401	21150	13.00	20231023	0.56	N	041830	500	68 억	4958889	N	N	211	N	N
69	20240719	130439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-600	5	-2.47	394719950	16555	119.21	24400	24400	23700	31550	17050	24300	23842.94	36.24	-2382	24800	24550	24300	24050	23800	24425	23925	68	7250	500	17980	50	1	13683782	3243	8.83	1.24	12	0.12	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	23700	0.00	20240719	30700	-22.80	20240401	21150	12.06	20231023	0.56	N	041830	500	68 억	4958889	N	N	211	N	N
70	20240719	120439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-550	5	-2.26	343036050	14380	103.55	24400	24400	23700	31550	17050	24300	23855.08	36.24	-2459	24800	24550	24300	24050	23800	24425	23925	68	7250	500	17980	50	1	13683782	3250	8.85	1.25	12	0.11	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	23700	0.21	20240719	30700	-22.64	20240401	21150	12.29	20231023	0.56	N	041830	500	68 억	4958889	N	N	211	N	N
71	20240719	110442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-400	5	-1.65	152399850	6357	45.78	24400	24400	23850	31550	17050	24300	23973.55	36.24	-1665	24800	24550	24300	24050	23800	24425	23925	68	7250	500	17980	50	1	13683782	3270	8.90	1.25	12	0.05	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	23850	0.21	20240719	30700	-22.15	20240401	21150	13.00	20231023	0.56	N	041830	500	68 억	4958889	N	N	211	N	N
72	20240719	100406	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-400	5	-1.65	89886350	3743	26.95	24400	24400	23850	31550	17050	24300	24014.52	36.24	-960	24800	24550	24300	24050	23800	24425	23925	68	7250	500	17980	50	1	13683782	3270	8.90	1.25	12	0.03	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	23850	0.21	20240719	30700	-22.15	20240401	21150	13.00	20231023	0.56	N	041830	500	68 억	4958889	N	N	211	N	N
73	20240719	090452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	-100	5	-0.41	1286200	53	0.38	24400	24400	24200	31550	17050	24300	24267.92	36.24	-18	24800	24550	24300	24050	23800	24425	23925	68	7250	500	17980	50	1	13683782	3311	9.02	1.27	12	0.00	2684.00	19063.00	30700	20240401	-21.17	21150	20231023	14.42	30700	-21.17	20240401	24050	0.62	20240718	30700	-21.17	20240401	21150	14.42	20231023	0.56	N	041830	500	68 억	4958889	N	N	211	N	N
74	20240718	160434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	-300	5	-1.22	336110650	13874	81.16	24550	24550	24050	31950	17250	24600	24225.92	36.28	-2489	25200	24900	24750	24450	24300	24825	24375	68	7350	500	18200	50	1	13683782	3325	9.05	1.27	12	0.10	2684.00	19063.00	30700	20240401	-20.85	21150	20231023	14.89	30700	-20.85	20240401	24050	1.04	20240718	30700	-20.85	20240401	21150	14.89	20231023	0.56	N	041830	500	68 억	4964845	N	N	211	N	N
75	20240718	150439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	-450	5	-1.83	322456600	13310	77.86	24550	24550	24050	31950	17250	24600	24226.64	36.28	-2398	25200	24900	24750	24450	24300	24825	24375	68	7350	500	18200	50	1	13683782	3305	9.00	1.27	12	0.10	2684.00	19063.00	30700	20240401	-21.34	21150	20231023	14.18	30700	-21.34	20240401	24050	0.42	20240718	30700	-21.34	20240401	21150	14.18	20231023	0.56	N	041830	500	68 억	4964845	N	N	351	N	N
76	20240718	140436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	-450	5	-1.83	286526100	11822	69.15	24550	24550	24050	31950	17250	24600	24236.69	36.28	-2496	25200	24900	24750	24450	24300	24825	24375	68	7350	500	18200	50	1	13683782	3305	9.00	1.27	12	0.09	2684.00	19063.00	30700	20240401	-21.34	21150	20231023	14.18	30700	-21.34	20240401	24050	0.42	20240718	30700	-21.34	20240401	21150	14.18	20231023	0.56	N	041830	500	68 억	4964845	N	N	351	N	N
77	20240718	130437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	-400	5	-1.63	212915550	8774	51.32	24550	24550	24050	31950	17250	24600	24266.65	36.28	-1855	25200	24900	24750	24450	24300	24825	24375	68	7350	500	18200	50	1	13683782	3311	9.02	1.27	12	0.06	2684.00	19063.00	30700	20240401	-21.17	21150	20231023	14.42	30700	-21.17	20240401	24050	0.62	20240718	30700	-21.17	20240401	21150	14.42	20231023	0.56	N	041830	500	68 억	4964845	N	N	351	N	N
78	20240718	120437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	-300	5	-1.22	184857400	7615	44.55	24550	24550	24050	31950	17250	24600	24275.43	36.28	-1805	25200	24900	24750	24450	24300	24825	24375	68	7350	500	18200	50	1	13683782	3325	9.05	1.27	12	0.06	2684.00	19063.00	30700	20240401	-20.85	21150	20231023	14.89	30700	-20.85	20240401	24050	1.04	20240718	30700	-20.85	20240401	21150	14.89	20231023	0.56	N	041830	500	68 억	4964845	N	N	351	N	N
79	20240718	110439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	-350	5	-1.42	132222500	5442	31.83	24550	24550	24050	31950	17250	24600	24296.67	36.28	-1652	25200	24900	24750	24450	24300	24825	24375	68	7350	500	18200	50	1	13683782	3318	9.04	1.27	12	0.04	2684.00	19063.00	30700	20240401	-21.01	21150	20231023	14.66	30700	-21.01	20240401	24050	0.83	20240718	30700	-21.01	20240401	21150	14.66	20231023	0.56	N	041830	500	68 억	4964845	N	N	351	N	N
80	20240718	100440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	-200	5	-0.81	88047100	3623	21.19	24550	24550	24050	31950	17250	24600	24302.26	36.28	-1645	25200	24900	24750	24450	24300	24825	24375	68	7350	500	18200	50	1	13683782	3339	9.09	1.28	12	0.03	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	24050	1.46	20240718	30700	-20.52	20240401	21150	15.37	20231023	0.56	N	041830	500	68 억	4964845	N	N	351	N	N
81	20240718	090441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	-200	5	-0.81	32128150	1315	7.69	24550	24550	24200	31950	17250	24600	24432.05	36.28	-1143	25200	24900	24750	24450	24300	24825	24375	68	7350	500	18200	50	1	13683782	3339	9.09	1.28	12	0.01	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	24200	0.83	20240718	30700	-20.52	20240401	21150	15.37	20231023	0.56	N	041830	500	68 억	4964845	N	N	351	N	N
82	20240717	160459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24600	-300	5	-1.20	415627850	16843	114.65	25050	25050	24600	32350	17450	24900	24676.97	36.34	-3282	25466	25182	24916	24632	24366	25050	24500	68	7450	500	18420	50	1	13683782	3366	9.17	1.29	12	0.12	2684.00	19063.00	30700	20240401	-19.87	21150	20231023	16.31	30700	-19.87	20240401	24550	0.20	20240709	30700	-19.87	20240401	21150	16.31	20231023	0.54	N	041830	500	68 억	4972154	N	N	351	N	N
83	20240717	150501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24650	-250	5	-1.00	372640450	15096	102.76	25050	25050	24600	32350	17450	24900	24684.71	36.34	-2438	25466	25182	24916	24632	24366	25050	24500	68	7450	500	18420	50	1	13683782	3373	9.18	1.29	12	0.11	2684.00	19063.00	30700	20240401	-19.71	21150	20231023	16.55	30700	-19.71	20240401	24550	0.41	20240709	30700	-19.71	20240401	21150	16.55	20231023	0.54	N	041830	500	68 억	4972154	N	N	39	N	N
84	20240717	140458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	-200	5	-0.80	296482250	12003	81.70	25050	25050	24600	32350	17450	24900	24700.68	36.34	-1692	25466	25182	24916	24632	24366	25050	24500	68	7450	500	18420	50	1	13683782	3380	9.20	1.30	12	0.09	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	24550	0.61	20240709	30700	-19.54	20240401	21150	16.78	20231023	0.54	N	041830	500	68 억	4972154	N	N	39	N	N
85	20240717	130457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	-200	5	-0.80	215504600	8722	59.37	25050	25050	24600	32350	17450	24900	24708.16	36.34	-1527	25466	25182	24916	24632	24366	25050	24500	68	7450	500	18420	50	1	13683782	3380	9.20	1.30	12	0.06	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	24550	0.61	20240709	30700	-19.54	20240401	21150	16.78	20231023	0.54	N	041830	500	68 억	4972154	N	N	39	N	N
86	20240717	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24650	-250	5	-1.00	182324700	7377	50.21	25050	25050	24600	32350	17450	24900	24715.29	36.34	-1336	25466	25182	24916	24632	24366	25050	24500	68	7450	500	18420	50	1	13683782	3373	9.18	1.29	12	0.05	2684.00	19063.00	30700	20240401	-19.71	21150	20231023	16.55	30700	-19.71	20240401	24550	0.41	20240709	30700	-19.71	20240401	21150	16.55	20231023	0.54	N	041830	500	68 억	4972154	N	N	39	N	N
87	20240717	110458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	-200	5	-0.80	156247400	6321	43.03	25050	25050	24600	32350	17450	24900	24718.78	36.34	-1317	25466	25182	24916	24632	24366	25050	24500	68	7450	500	18420	50	1	13683782	3380	9.20	1.30	12	0.05	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	24550	0.61	20240709	30700	-19.54	20240401	21150	16.78	20231023	0.54	N	041830	500	68 억	4972154	N	N	39	N	N
88	20240717	100458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	-200	5	-0.80	107016200	4325	29.44	25050	25050	24600	32350	17450	24900	24743.63	36.34	-996	25466	25182	24916	24632	24366	25050	24500	68	7450	500	18420	50	1	13683782	3380	9.20	1.30	12	0.03	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	24550	0.61	20240709	30700	-19.54	20240401	21150	16.78	20231023	0.54	N	041830	500	68 억	4972154	N	N	39	N	N
89	20240717	090407	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	50	2	0.20	5346350	214	1.46	25050	25050	24900	32350	17450	24900	24982.94	36.34	-149	25466	25182	24916	24632	24366	25050	24500	68	7450	500	18420	50	1	13683782	3414	9.30	1.31	12	0.00	2684.00	19063.00	30700	20240401	-18.73	21150	20231023	17.97	30700	-18.73	20240401	24550	1.63	20240709	30700	-18.73	20240401	21150	17.97	20231023	0.54	N	041830	500	68 억	4972154	N	N	39	N	N
90	20240716	160459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24900	-200	5	-0.80	364351400	14690	105.87	25000	25200	24650	32600	17600	25100	24802.64	36.38	-2192	25533	25316	25033	24816	24533	25425	24925	68	7500	500	18570	50	1	13683782	3407	9.28	1.31	12	0.11	2684.00	19063.00	30700	20240401	-18.89	21150	20231023	17.73	30700	-18.89	20240401	24550	1.43	20240709	30700	-18.89	20240401	21150	17.73	20231023	0.55	N	041830	500	68 억	4978517	N	N	39	N	N
91	20240716	150504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24900	-200	5	-0.80	353844550	14267	102.82	25000	25200	24650	32600	17600	25100	24801.61	36.38	-2240	25533	25316	25033	24816	24533	25425	24925	68	7500	500	18570	50	1	13683782	3407	9.28	1.31	12	0.10	2684.00	19063.00	30700	20240401	-18.89	21150	20231023	17.73	30700	-18.89	20240401	24550	1.43	20240709	30700	-18.89	20240401	21150	17.73	20231023	0.55	N	041830	500	68 억	4978517	N	N	93	N	N
92	20240716	140502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	-150	5	-0.60	316428700	12763	91.98	25000	25200	24650	32600	17600	25100	24792.66	36.38	-2272	25533	25316	25033	24816	24533	25425	24925	68	7500	500	18570	50	1	13683782	3414	9.30	1.31	12	0.09	2684.00	19063.00	30700	20240401	-18.73	21150	20231023	17.97	30700	-18.73	20240401	24550	1.63	20240709	30700	-18.73	20240401	21150	17.97	20231023	0.55	N	041830	500	68 억	4978517	N	N	93	N	N
93	20240716	130502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24850	-250	5	-1.00	279280000	11270	81.22	25000	25200	24650	32600	17600	25100	24780.83	36.38	-2180	25533	25316	25033	24816	24533	25425	24925	68	7500	500	18570	50	1	13683782	3400	9.26	1.30	12	0.08	2684.00	19063.00	30700	20240401	-19.06	21150	20231023	17.49	30700	-19.06	20240401	24550	1.22	20240709	30700	-19.06	20240401	21150	17.49	20231023	0.55	N	041830	500	68 억	4978517	N	N	93	N	N
94	20240716	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	-350	5	-1.39	244043500	9853	71.01	25000	25200	24650	32600	17600	25100	24768.45	36.38	-1837	25533	25316	25033	24816	24533	25425	24925	68	7500	500	18570	50	1	13683782	3387	9.22	1.30	12	0.07	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	24550	0.81	20240709	30700	-19.38	20240401	21150	17.02	20231023	0.55	N	041830	500	68 억	4978517	N	N	93	N	N
95	20240716	110501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	-400	5	-1.59	199505550	8053	58.04	25000	25200	24650	32600	17600	25100	24774.07	36.38	-1395	25533	25316	25033	24816	24533	25425	24925	68	7500	500	18570	50	1	13683782	3380	9.20	1.30	12	0.06	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	24550	0.61	20240709	30700	-19.54	20240401	21150	16.78	20231023	0.55	N	041830	500	68 억	4978517	N	N	93	N	N
96	20240716	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24900	-200	5	-0.80	30834000	1232	8.88	25000	25200	24900	32600	17600	25100	25027.60	36.38	-638	25533	25316	25033	24816	24533	25425	24925	68	7500	500	18570	50	1	13683782	3407	9.28	1.31	12	0.01	2684.00	19063.00	30700	20240401	-18.89	21150	20231023	17.73	30700	-18.89	20240401	24550	1.43	20240709	30700	-18.89	20240401	21150	17.73	20231023	0.55	N	041830	500	68 억	4978517	N	N	93	N	N
97	20240716	090459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	-100	5	-0.40	1325000	53	0.38	25000	25000	25000	32600	17600	25100	25000.00	36.38	-8	25533	25316	25033	24816	24533	25425	24925	68	7500	500	18570	50	1	13683782	3421	9.31	1.31	12	0.00	2684.00	19063.00	30700	20240401	-18.57	21150	20231023	18.20	30700	-18.57	20240401	24550	1.83	20240709	30700	-18.57	20240401	21150	18.20	20231023	0.55	N	041830	500	68 억	4978517	N	N	93	N	N
98	20240715	160453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25100	100	2	0.40	340277850	13671	30.50	25050	25250	24750	32500	17500	25000	24890.43	36.43	-1889	26333	25666	25233	24566	24133	26000	24900	68	7500	500	18500	50	1	13683782	3435	9.35	1.32	12	0.10	2684.00	19063.00	30700	20240401	-18.24	21150	20231023	18.68	30700	-18.24	20240401	24550	2.24	20240709	30700	-18.24	20240401	21150	18.68	20231023	0.59	N	041830	500	68 억	4984968	N	N	93	N	N
99	20240715	150456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24850	-150	5	-0.60	301290550	12110	27.02	25050	25250	24750	32500	17500	25000	24879.48	36.43	-1957	26333	25666	25233	24566	24133	26000	24900	68	7500	500	18500	50	1	13683782	3400	9.26	1.30	12	0.09	2684.00	19063.00	30700	20240401	-19.06	21150	20231023	17.49	30700	-19.06	20240401	24550	1.22	20240709	30700	-19.06	20240401	21150	17.49	20231023	0.59	N	041830	500	68 억	4984968	N	N	73	N	N
100	20240715	140456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24800	-200	5	-0.80	247807200	9952	22.21	25050	25250	24750	32500	17500	25000	24900.24	36.43	-2103	26333	25666	25233	24566	24133	26000	24900	68	7500	500	18500	50	1	13683782	3394	9.24	1.30	12	0.07	2684.00	19063.00	30700	20240401	-19.22	21150	20231023	17.26	30700	-19.22	20240401	24550	1.02	20240709	30700	-19.22	20240401	21150	17.26	20231023	0.59	N	041830	500	68 억	4984968	N	N	73	N	N
101	20240715	130456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24800	-200	5	-0.80	227229500	9124	20.36	25050	25250	24750	32500	17500	25000	24904.59	36.43	-2080	26333	25666	25233	24566	24133	26000	24900	68	7500	500	18500	50	1	13683782	3394	9.24	1.30	12	0.07	2684.00	19063.00	30700	20240401	-19.22	21150	20231023	17.26	30700	-19.22	20240401	24550	1.02	20240709	30700	-19.22	20240401	21150	17.26	20231023	0.59	N	041830	500	68 억	4984968	N	N	73	N	N
102	20240715	120457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	-50	5	-0.20	201441050	8084	18.04	25050	25250	24750	32500	17500	25000	24918.49	36.43	-2046	26333	25666	25233	24566	24133	26000	24900	68	7500	500	18500	50	1	13683782	3414	9.30	1.31	12	0.06	2684.00	19063.00	30700	20240401	-18.73	21150	20231023	17.97	30700	-18.73	20240401	24550	1.63	20240709	30700	-18.73	20240401	21150	17.97	20231023	0.59	N	041830	500	68 억	4984968	N	N	73	N	N
103	20240715	110456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24900	-100	5	-0.40	146653700	5874	13.11	25050	25250	24850	32500	17500	25000	24966.58	36.43	-2021	26333	25666	25233	24566	24133	26000	24900	68	7500	500	18500	50	1	13683782	3407	9.28	1.31	12	0.04	2684.00	19063.00	30700	20240401	-18.89	21150	20231023	17.73	30700	-18.89	20240401	24550	1.43	20240709	30700	-18.89	20240401	21150	17.73	20231023	0.59	N	041830	500	68 억	4984968	N	N	73	N	N
104	20240715	100456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	-50	5	-0.20	92536450	3704	8.26	25050	25250	24900	32500	17500	25000	24982.84	36.43	-1450	26333	25666	25233	24566	24133	26000	24900	68	7500	500	18500	50	1	13683782	3414	9.30	1.31	12	0.03	2684.00	19063.00	30700	20240401	-18.73	21150	20231023	17.97	30700	-18.73	20240401	24550	1.63	20240709	30700	-18.73	20240401	21150	17.97	20231023	0.59	N	041830	500	68 억	4984968	N	N	73	N	N
105	20240715	090457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	0	3	0.00	8281250	331	0.74	25050	25150	25000	32500	17500	25000	25018.88	36.43	-85	26333	25666	25233	24566	24133	26000	24900	68	7500	500	18500	50	1	13683782	3421	9.31	1.31	12	0.00	2684.00	19063.00	30700	20240401	-18.57	21150	20231023	18.20	30700	-18.57	20240401	24550	1.83	20240709	30700	-18.57	20240401	21150	18.20	20231023	0.59	N	041830	500	68 억	4984968	N	N	73	N	N
106	20240712	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	200	2	0.81	1129298500	44792	251.63	24800	25900	24800	32200	17400	24800	25212.22	36.38	9244	25200	25000	24850	24650	24500	25100	24750	68	7400	500	18350	50	1	13683782	3421	9.31	1.31	12	0.33	2684.00	19063.00	30700	20240401	-18.57	21150	20231023	18.20	30700	-18.57	20240401	24550	1.83	20240709	30700	-18.57	20240401	21150	18.20	20231023	0.59	N	041830	500	68 억	4978187	N	N	14	N	N
107	20240712	150454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	200	2	0.81	1100832850	43655	245.24	24800	25900	24800	32200	17400	24800	25216.65	36.38	9521	25200	25000	24850	24650	24500	25100	24750	68	7400	500	18350	50	1	13683782	3421	9.31	1.31	12	0.32	2684.00	19063.00	30700	20240401	-18.57	21150	20231023	18.20	30700	-18.57	20240401	24550	1.83	20240709	30700	-18.57	20240401	21150	18.20	20231023	0.59	N	041830	500	68 억	4978187	N	N	21	N	N
108	20240712	140458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25050	250	2	1.01	818050150	32322	181.57	24800	25900	24800	32200	17400	24800	25309.39	36.38	2410	25200	25000	24850	24650	24500	25100	24750	68	7400	500	18350	50	1	13683782	3428	9.33	1.31	12	0.24	2684.00	19063.00	30700	20240401	-18.40	21150	20231023	18.44	30700	-18.40	20240401	24550	2.04	20240709	30700	-18.40	20240401	21150	18.44	20231023	0.59	N	041830	500	68 억	4978187	N	N	21	N	N
109	20240712	130453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25500	700	2	2.82	663398150	26172	147.03	24800	25900	24800	32200	17400	24800	25347.63	36.38	2185	25200	25000	24850	24650	24500	25100	24750	68	7400	500	18350	50	1	13683782	3489	9.50	1.34	12	0.19	2684.00	19063.00	30700	20240401	-16.94	21150	20231023	20.57	30700	-16.94	20240401	24550	3.87	20240709	30700	-16.94	20240401	21150	20.57	20231023	0.59	N	041830	500	68 억	4978187	N	N	21	N	N
110	20240712	120455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25500	700	2	2.82	607130650	23968	134.64	24800	25900	24800	32200	17400	24800	25330.88	36.38	1922	25200	25000	24850	24650	24500	25100	24750	68	7400	500	18350	50	1	13683782	3489	9.50	1.34	12	0.18	2684.00	19063.00	30700	20240401	-16.94	21150	20231023	20.57	30700	-16.94	20240401	24550	3.87	20240709	30700	-16.94	20240401	21150	20.57	20231023	0.59	N	041830	500	68 억	4978187	N	N	21	N	N
111	20240712	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25300	500	2	2.02	323842150	12915	72.55	24800	25350	24800	32200	17400	24800	25074.89	36.38	3900	25200	25000	24850	24650	24500	25100	24750	68	7400	500	18350	50	1	13683782	3462	9.43	1.33	12	0.09	2684.00	19063.00	30700	20240401	-17.59	21150	20231023	19.62	30700	-17.59	20240401	24550	3.05	20240709	30700	-17.59	20240401	21150	19.62	20231023	0.59	N	041830	500	68 억	4978187	N	N	21	N	N
112	20240712	100455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25100	300	2	1.21	214929100	8592	48.27	24800	25300	24800	32200	17400	24800	25015.03	36.38	3519	25200	25000	24850	24650	24500	25100	24750	68	7400	500	18350	50	1	13683782	3435	9.35	1.32	12	0.06	2684.00	19063.00	30700	20240401	-18.24	21150	20231023	18.68	30700	-18.24	20240401	24550	2.24	20240709	30700	-18.24	20240401	21150	18.68	20231023	0.59	N	041830	500	68 억	4978187	N	N	21	N	N
113	20240712	090453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	150	2	0.60	4296450	173	0.97	24800	24950	24800	32200	17400	24800	24834.97	36.38	66	25200	25000	24850	24650	24500	25100	24750	68	7400	500	18350	50	1	13683782	3414	9.30	1.31	12	0.00	2684.00	19063.00	30700	20240401	-18.73	21150	20231023	17.97	30700	-18.73	20240401	24550	1.63	20240709	30700	-18.73	20240401	21150	17.97	20231023	0.59	N	041830	500	68 억	4978187	N	N	21	N	N
114	20240711	160450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24800	50	2	0.20	441125750	17801	79.76	24750	25050	24700	32150	17350	24750	24780.95	36.38	-604	25016	24882	24716	24582	24416	24950	24650	68	7400	500	18310	50	1	13683782	3394	9.24	1.30	12	0.13	2684.00	19063.00	30950	20230705	-19.87	21150	20231023	17.26	30700	-19.22	20240401	24550	1.02	20240709	30700	-19.22	20240401	21150	17.26	20231023	0.58	N	041830	500	68 억	4978832	N	N	21	N	N
115	20240711	150455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	0	3	0.00	391162500	15784	70.72	24750	25050	24700	32150	17350	24750	24782.22	36.38	-421	25016	24882	24716	24582	24416	24950	24650	68	7400	500	18310	50	1	13683782	3387	9.22	1.30	12	0.12	2684.00	19063.00	30950	20230705	-20.03	21150	20231023	17.02	30700	-19.38	20240401	24550	0.81	20240709	30700	-19.38	20240401	21150	17.02	20231023	0.58	N	041830	500	68 억	4978832	N	N	46	N	N
116	20240711	140454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	-50	5	-0.20	305831600	12337	55.28	24750	25050	24700	32150	17350	24750	24789.79	36.38	-206	25016	24882	24716	24582	24416	24950	24650	68	7400	500	18310	50	1	13683782	3380	9.20	1.30	12	0.09	2684.00	19063.00	30950	20230705	-20.19	21150	20231023	16.78	30700	-19.54	20240401	24550	0.61	20240709	30700	-19.54	20240401	21150	16.78	20231023	0.58	N	041830	500	68 억	4978832	N	N	46	N	N
117	20240711	130453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24850	100	2	0.40	248306650	10012	44.86	24750	25050	24700	32150	17350	24750	24800.90	36.38	88	25016	24882	24716	24582	24416	24950	24650	68	7400	500	18310	50	1	13683782	3400	9.26	1.30	12	0.07	2684.00	19063.00	30950	20230705	-19.71	21150	20231023	17.49	30700	-19.06	20240401	24550	1.22	20240709	30700	-19.06	20240401	21150	17.49	20231023	0.58	N	041830	500	68 억	4978832	N	N	46	N	N
118	20240711	120453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24800	50	2	0.20	223286350	9003	40.34	24750	25050	24700	32150	17350	24750	24801.33	36.38	239	25016	24882	24716	24582	24416	24950	24650	68	7400	500	18310	50	1	13683782	3394	9.24	1.30	12	0.07	2684.00	19063.00	30950	20230705	-19.87	21150	20231023	17.26	30700	-19.22	20240401	24550	1.02	20240709	30700	-19.22	20240401	21150	17.26	20231023	0.58	N	041830	500	68 억	4978832	N	N	46	N	N
119	20240711	110452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	200	2	0.81	106485650	4283	19.19	24750	25050	24700	32150	17350	24750	24862.40	36.38	196	25016	24882	24716	24582	24416	24950	24650	68	7400	500	18310	50	1	13683782	3414	9.30	1.31	12	0.03	2684.00	19063.00	30950	20230705	-19.39	21150	20231023	17.97	30700	-18.73	20240401	24550	1.63	20240709	30700	-18.73	20240401	21150	17.97	20231023	0.58	N	041830	500	68 억	4978832	N	N	46	N	N
120	20240711	100452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24850	100	2	0.40	73079650	2940	13.17	24750	25050	24700	32150	17350	24750	24857.02	36.38	130	25016	24882	24716	24582	24416	24950	24650	68	7400	500	18310	50	1	13683782	3400	9.26	1.30	12	0.02	2684.00	19063.00	30950	20230705	-19.71	21150	20231023	17.49	30700	-19.06	20240401	24550	1.22	20240709	30700	-19.06	20240401	21150	17.49	20231023	0.58	N	041830	500	68 억	4978832	N	N	46	N	N
121	20240711	090450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	250	2	1.01	248750	10	0.04	24750	25000	24750	32150	17350	24750	24875.00	36.38	1	25016	24882	24716	24582	24416	24950	24650	68	7400	500	18310	50	1	13683782	3421	9.31	1.31	12	0.00	2684.00	19063.00	30950	20230705	-19.22	21150	20231023	18.20	30700	-18.57	20240401	24550	1.83	20240709	30700	-18.57	20240401	21150	18.20	20231023	0.58	N	041830	500	68 억	4978832	N	N	46	N	N
122	20240710	160451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	50	2	0.20	544984150	22064	64.11	24700	24850	24550	32100	17300	24700	24700.15	36.37	1904	25600	25150	24850	24400	24100	25000	24250	68	7400	500	18270	50	1	13683782	3387	9.22	1.30	12	0.16	2684.00	19063.00	31250	20230704	-20.80	21150	20231023	17.02	30700	-19.38	20240401	24550	0.81	20240710	30700	-19.38	20240401	21150	17.02	20231023	0.58	N	041830	500	68 억	4976959	N	N	46	N	N
123	20240710	150452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	50	2	0.20	523610550	21201	61.60	24700	24850	24550	32100	17300	24700	24697.45	36.37	2035	25600	25150	24850	24400	24100	25000	24250	68	7400	500	18270	50	1	13683782	3387	9.22	1.30	12	0.15	2684.00	19063.00	31250	20230704	-20.80	21150	20231023	17.02	30700	-19.38	20240401	24550	0.81	20240710	30700	-19.38	20240401	21150	17.02	20231023	0.58	N	041830	500	68 억	4976959	N	N	203	N	N
124	20240710	140450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24800	100	2	0.40	404870750	16403	47.66	24700	24850	24550	32100	17300	24700	24682.72	36.37	1386	25600	25150	24850	24400	24100	25000	24250	68	7400	500	18270	50	1	13683782	3394	9.24	1.30	12	0.12	2684.00	19063.00	31250	20230704	-20.64	21150	20231023	17.26	30700	-19.22	20240401	24550	1.02	20240710	30700	-19.22	20240401	21150	17.26	20231023	0.58	N	041830	500	68 억	4976959	N	N	203	N	N
125	20240710	130451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24800	100	2	0.40	349155200	14151	41.12	24700	24850	24550	32100	17300	24700	24673.53	36.37	449	25600	25150	24850	24400	24100	25000	24250	68	7400	500	18270	50	1	13683782	3394	9.24	1.30	12	0.10	2684.00	19063.00	31250	20230704	-20.64	21150	20231023	17.26	30700	-19.22	20240401	24550	1.02	20240710	30700	-19.22	20240401	21150	17.26	20231023	0.58	N	041830	500	68 억	4976959	N	N	203	N	N
126	20240710	120451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24600	-100	5	-0.40	274460050	11129	32.34	24700	24850	24550	32100	17300	24700	24661.70	36.37	138	25600	25150	24850	24400	24100	25000	24250	68	7400	500	18270	50	1	13683782	3366	9.17	1.29	12	0.08	2684.00	19063.00	31250	20230704	-21.28	21150	20231023	16.31	30700	-19.87	20240401	24550	0.20	20240710	30700	-19.87	20240401	21150	16.31	20231023	0.58	N	041830	500	68 억	4976959	N	N	203	N	N
127	20240710	110451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24600	-100	5	-0.40	160444050	6511	18.92	24700	24850	24550	32100	17300	24700	24641.99	36.37	120	25600	25150	24850	24400	24100	25000	24250	68	7400	500	18270	50	1	13683782	3366	9.17	1.29	12	0.05	2684.00	19063.00	31250	20230704	-21.28	21150	20231023	16.31	30700	-19.87	20240401	24550	0.20	20240710	30700	-19.87	20240401	21150	16.31	20231023	0.58	N	041830	500	68 억	4976959	N	N	203	N	N
128	20240710	100447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24650	-50	5	-0.20	101742450	4124	11.98	24700	24850	24550	32100	17300	24700	24670.81	36.37	119	25600	25150	24850	24400	24100	25000	24250	68	7400	500	18270	50	1	13683782	3373	9.18	1.29	12	0.03	2684.00	19063.00	31250	20230704	-21.12	21150	20231023	16.55	30700	-19.71	20240401	24550	0.41	20240710	30700	-19.71	20240401	21150	16.55	20231023	0.58	N	041830	500	68 억	4976959	N	N	203	N	N
129	20240710	090450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	0	3	0.00	15705000	637	1.85	24700	24850	24600	32100	17300	24700	24654.56	36.37	-33	25600	25150	24850	24400	24100	25000	24250	68	7400	500	18270	50	1	13683782	3380	9.20	1.30	12	0.00	2684.00	19063.00	31250	20230704	-20.96	21150	20231023	16.78	30700	-19.54	20240401	24550	0.61	20240709	30700	-19.54	20240401	21150	16.78	20231023	0.58	N	041830	500	68 억	4976959	N	N	203	N	N
130	20240709	160450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	-400	5	-1.59	851030400	34367	216.62	25000	25300	24550	32600	17600	25100	24763.07	36.37	492	25433	25266	25133	24966	24833	25250	24950	68	7500	500	18570	50	1	13683782	3380	9.20	1.30	12	0.25	2684.00	19063.00	31250	20230704	-20.96	21150	20231023	16.78	30700	-19.54	20240401	24550	0.61	20240709	30700	-19.54	20240401	21150	16.78	20231023	0.54	N	041830	500	68 억	4976395	N	N	203	N	N
131	20240709	150450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	-350	5	-1.39	750441600	30295	190.95	25000	25300	24550	32600	17600	25100	24771.14	36.37	541	25433	25266	25133	24966	24833	25250	24950	68	7500	500	18570	50	1	13683782	3387	9.22	1.30	12	0.22	2684.00	19063.00	31250	20230704	-20.80	21150	20231023	17.02	30700	-19.38	20240401	24550	0.81	20240709	30700	-19.38	20240401	21150	17.02	20231023	0.54	N	041830	500	68 억	4976395	N	N	471	N	N
132	20240709	140450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	-350	5	-1.39	651799500	26298	165.76	25000	25300	24550	32600	17600	25100	24785.14	36.37	611	25433	25266	25133	24966	24833	25250	24950	68	7500	500	18570	50	1	13683782	3387	9.22	1.30	12	0.19	2684.00	19063.00	31250	20230704	-20.80	21150	20231023	17.02	30700	-19.38	20240401	24550	0.81	20240709	30700	-19.38	20240401	21150	17.02	20231023	0.54	N	041830	500	68 억	4976395	N	N	471	N	N
133	20240709	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24650	-450	5	-1.79	548376950	22112	139.38	25000	25300	24550	32600	17600	25100	24799.97	36.37	1490	25433	25266	25133	24966	24833	25250	24950	68	7500	500	18570	50	1	13683782	3373	9.18	1.29	12	0.16	2684.00	19063.00	31250	20230704	-21.12	21150	20231023	16.55	30700	-19.71	20240401	24550	0.41	20240709	30700	-19.71	20240401	21150	16.55	20231023	0.54	N	041830	500	68 억	4976395	N	N	471	N	N
134	20240709	120453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	-350	5	-1.39	394988300	15882	100.11	25000	25300	24700	32600	17600	25100	24870.19	36.37	1508	25433	25266	25133	24966	24833	25250	24950	68	7500	500	18570	50	1	13683782	3387	9.22	1.30	12	0.12	2684.00	19063.00	31250	20230704	-20.80	21150	20231023	17.02	30700	-19.38	20240401	24650	0.41	20240223	30700	-19.38	20240401	21150	17.02	20231023	0.54	N	041830	500	68 억	4976395	N	N	471	N	N
135	20240709	110452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24800	-300	5	-1.20	372528550	14975	94.39	25000	25300	24700	32600	17600	25100	24876.70	36.37	1531	25433	25266	25133	24966	24833	25250	24950	68	7500	500	18570	50	1	13683782	3394	9.24	1.30	12	0.11	2684.00	19063.00	31250	20230704	-20.64	21150	20231023	17.26	30700	-19.22	20240401	24650	0.61	20240223	30700	-19.22	20240401	21150	17.26	20231023	0.54	N	041830	500	68 억	4976395	N	N	471	N	N
136	20240709	100451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	-150	5	-0.60	181250650	7250	45.70	25000	25300	24850	32600	17600	25100	25000.09	36.37	1144	25433	25266	25133	24966	24833	25250	24950	68	7500	500	18570	50	1	13683782	3414	9.30	1.31	12	0.05	2684.00	19063.00	31250	20230704	-20.16	21150	20231023	17.97	30700	-18.73	20240401	24650	1.22	20240223	30700	-18.73	20240401	21150	17.97	20231023	0.54	N	041830	500	68 억	4976395	N	N	471	N	N
137	20240709	090450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	-100	5	-0.40	30062700	1201	7.57	25000	25100	25000	32600	17600	25100	25031.39	36.37	890	25433	25266	25133	24966	24833	25250	24950	68	7500	500	18570	50	1	13683782	3421	9.31	1.31	12	0.01	2684.00	19063.00	31250	20230704	-20.00	21150	20231023	18.20	30700	-18.57	20240401	24650	1.42	20240223	30700	-18.57	20240401	21150	18.20	20231023	0.54	N	041830	500	68 억	4976395	N	N	471	N	N
138	20240708	160447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25100	-50	5	-0.20	393952550	15717	55.53	25100	25300	25000	32650	17650	25150	25065.37	36.35	2131	25850	25500	25300	24950	24750	25400	24850	68	7500	500	18610	50	1	13683782	3435	9.35	1.32	12	0.11	2684.00	19063.00	31250	20230704	-19.68	21150	20231023	18.68	30700	-18.24	20240401	24650	1.83	20240223	30700	-18.24	20240401	21150	18.68	20231023	0.54	N	041830	500	68 억	4974281	N	N	471	N	N
139	20240708	150448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25150	0	3	0.00	354914000	14161	50.03	25100	25300	25000	32650	17650	25150	25062.78	36.35	1822	25850	25500	25300	24950	24750	25400	24850	68	7500	500	18610	50	1	13683782	3441	9.37	1.32	12	0.10	2684.00	19063.00	31250	20230704	-19.52	21150	20231023	18.91	30700	-18.08	20240401	24650	2.03	20240223	30700	-18.08	20240401	21150	18.91	20231023	0.54	N	041830	500	68 억	4974281	N	N	969	N	N
140	20240708	140450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	-150	5	-0.60	314661300	12555	44.36	25100	25300	25000	32650	17650	25150	25062.63	36.35	1343	25850	25500	25300	24950	24750	25400	24850	68	7500	500	18610	50	1	13683782	3421	9.31	1.31	12	0.09	2684.00	19063.00	31250	20230704	-20.00	21150	20231023	18.20	30700	-18.57	20240401	24650	1.42	20240223	30700	-18.57	20240401	21150	18.20	20231023	0.54	N	041830	500	68 억	4974281	N	N	969	N	N
141	20240708	130446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25050	-100	5	-0.40	151771700	6050	21.38	25100	25300	25000	32650	17650	25150	25086.23	36.35	1021	25850	25500	25300	24950	24750	25400	24850	68	7500	500	18610	50	1	13683782	3428	9.33	1.31	12	0.04	2684.00	19063.00	31250	20230704	-19.84	21150	20231023	18.44	30700	-18.40	20240401	24650	1.62	20240223	30700	-18.40	20240401	21150	18.44	20231023	0.54	N	041830	500	68 억	4974281	N	N	969	N	N
142	20240708	120448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25100	-50	5	-0.20	126348450	5039	17.80	25100	25300	25000	32650	17650	25150	25074.11	36.35	926	25850	25500	25300	24950	24750	25400	24850	68	7500	500	18610	50	1	13683782	3435	9.35	1.32	12	0.04	2684.00	19063.00	31250	20230704	-19.68	21150	20231023	18.68	30700	-18.24	20240401	24650	1.83	20240223	30700	-18.24	20240401	21150	18.68	20231023	0.54	N	041830	500	68 억	4974281	N	N	969	N	N
143	20240708	110447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25100	-50	5	-0.20	82094100	3273	11.56	25100	25300	25000	32650	17650	25150	25082.22	36.35	604	25850	25500	25300	24950	24750	25400	24850	68	7500	500	18610	50	1	13683782	3435	9.35	1.32	12	0.02	2684.00	19063.00	31250	20230704	-19.68	21150	20231023	18.68	30700	-18.24	20240401	24650	1.83	20240223	30700	-18.24	20240401	21150	18.68	20231023	0.54	N	041830	500	68 억	4974281	N	N	969	N	N
144	20240708	100447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25150	0	3	0.00	54652700	2179	7.70	25100	25300	25000	32650	17650	25150	25081.55	36.35	573	25850	25500	25300	24950	24750	25400	24850	68	7500	500	18610	50	1	13683782	3441	9.37	1.32	12	0.02	2684.00	19063.00	31250	20230704	-19.52	21150	20231023	18.91	30700	-18.08	20240401	24650	2.03	20240223	30700	-18.08	20240401	21150	18.91	20231023	0.54	N	041830	500	68 억	4974281	N	N	969	N	N
145	20240708	090447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	-150	5	-0.60	5032700	201	0.71	25100	25100	25000	32650	17650	25150	25038.31	36.35	-8	25850	25500	25300	24950	24750	25400	24850	68	7500	500	18610	50	1	13683782	3421	9.31	1.31	12	0.00	2684.00	19063.00	31250	20230704	-20.00	21150	20231023	18.20	30700	-18.57	20240401	24650	1.42	20240223	30700	-18.57	20240401	21150	18.20	20231023	0.54	N	041830	500	68 억	4974281	N	N	969	N	N
146	20240705	160445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25150	-350	5	-1.37	714945900	28278	487.22	25550	25650	25100	33150	17850	25500	25284.11	36.37	-553	26066	25782	25566	25282	25066	25925	25425	68	7650	500	18870	50	1	13683782	3441	9.37	1.32	12	0.21	2684.00	19063.00	31250	20230704	-19.52	21150	20231023	18.91	30700	-18.08	20240401	24650	2.03	20240223	30950	-18.74	20230705	21150	18.91	20231023	0.53	N	041830	500	68 억	4976851	N	N	969	N	N
147	20240705	150447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25200	-300	5	-1.18	536987400	21203	365.32	25550	25650	25150	33150	17850	25500	25326.01	36.37	-627	26066	25782	25566	25282	25066	25925	25425	68	7650	500	18870	50	1	13683782	3448	9.39	1.32	12	0.15	2684.00	19063.00	31250	20230704	-19.36	21150	20231023	19.15	30700	-17.92	20240401	24650	2.23	20240223	30950	-18.58	20230705	21150	19.15	20231023	0.53	N	041830	500	68 억	4976851	N	N	268	N	N
148	20240705	140447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25350	-150	5	-0.59	281948350	11097	191.20	25550	25650	25300	33150	17850	25500	25407.62	36.37	-420	26066	25782	25566	25282	25066	25925	25425	68	7650	500	18870	50	1	13683782	3469	9.44	1.33	12	0.08	2684.00	19063.00	31250	20230704	-18.88	21150	20231023	19.86	30700	-17.43	20240401	24650	2.84	20240223	30950	-18.09	20230705	21150	19.86	20231023	0.53	N	041830	500	68 억	4976851	N	N	268	N	N
149	20240705	130446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25400	-100	5	-0.39	193345650	7606	131.05	25550	25650	25300	33150	17850	25500	25420.15	36.37	-679	26066	25782	25566	25282	25066	25925	25425	68	7650	500	18870	50	1	13683782	3476	9.46	1.33	12	0.06	2684.00	19063.00	31250	20230704	-18.72	21150	20231023	20.09	30700	-17.26	20240401	24650	3.04	20240223	30950	-17.93	20230705	21150	20.09	20231023	0.53	N	041830	500	68 억	4976851	N	N	268	N	N
150	20240705	120446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25400	-100	5	-0.39	170423200	6702	115.47	25550	25650	25300	33150	17850	25500	25428.71	36.37	-442	26066	25782	25566	25282	25066	25925	25425	68	7650	500	18870	50	1	13683782	3476	9.46	1.33	12	0.05	2684.00	19063.00	31250	20230704	-18.72	21150	20231023	20.09	30700	-17.26	20240401	24650	3.04	20240223	30950	-17.93	20230705	21150	20.09	20231023	0.53	N	041830	500	68 억	4976851	N	N	268	N	N
151	20240705	110445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25400	-100	5	-0.39	139126500	5470	94.25	25550	25650	25300	33150	17850	25500	25434.46	36.37	-86	26066	25782	25566	25282	25066	25925	25425	68	7650	500	18870	50	1	13683782	3476	9.46	1.33	12	0.04	2684.00	19063.00	31250	20230704	-18.72	21150	20231023	20.09	30700	-17.26	20240401	24650	3.04	20240223	30950	-17.93	20230705	21150	20.09	20231023	0.53	N	041830	500	68 억	4976851	N	N	268	N	N
152	20240705	100445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25550	50	2	0.20	44784350	1756	30.25	25550	25650	25450	33150	17850	25500	25503.62	36.37	-17	26066	25782	25566	25282	25066	25925	25425	68	7650	500	18870	50	1	13683782	3496	9.52	1.34	12	0.01	2684.00	19063.00	31250	20230704	-18.24	21150	20231023	20.80	30700	-16.78	20240401	24650	3.65	20240223	30950	-17.45	20230705	21150	20.80	20231023	0.53	N	041830	500	68 억	4976851	N	N	268	N	N
153	20240705	090446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25550	50	2	0.20	690450	27	0.47	25550	25650	25550	33150	17850	25500	25572.22	36.37	-19	26066	25782	25566	25282	25066	25925	25425	68	7650	500	18870	50	1	13683782	3496	9.52	1.34	12	0.00	2684.00	19063.00	31250	20230704	-18.24	21150	20231023	20.80	30700	-16.78	20240401	24650	3.65	20240223	30950	-17.45	20230705	21150	20.80	20231023	0.53	N	041830	500	68 억	4976851	N	N	268	N	N
154	20240704	160443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25500	-100	5	-0.39	148307000	5804	54.78	25350	25850	25350	33250	17950	25600	25552.89	36.37	119	26200	25900	25600	25300	25000	26050	25450	68	7650	500	18940	50	1	13683782	3489	9.50	1.34	12	0.04	2684.00	19063.00	31250	20230704	-18.40	21150	20231023	20.57	30700	-16.94	20240401	24650	3.45	20240223	31250	-18.40	20230704	21150	20.57	20231023	0.53	N	041830	500	68 억	4976700	N	N	268	N	N
155	20240704	150446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25550	-50	5	-0.20	125579000	4913	46.37	25350	25850	25350	33250	17950	25600	25560.55	36.37	226	26200	25900	25600	25300	25000	26050	25450	68	7650	500	18940	50	1	13683782	3496	9.52	1.34	12	0.04	2684.00	19063.00	31250	20230704	-18.24	21150	20231023	20.80	30700	-16.78	20240401	24650	3.65	20240223	31250	-18.24	20230704	21150	20.80	20231023	0.53	N	041830	500	68 억	4976700	N	N	279	N	N
156	20240704	140445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25700	100	2	0.39	95627100	3743	35.33	25350	25850	25350	33250	17950	25600	25548.25	36.37	198	26200	25900	25600	25300	25000	26050	25450	68	7650	500	18940	50	1	13683782	3517	9.58	1.35	12	0.03	2684.00	19063.00	31250	20230704	-17.76	21150	20231023	21.51	30700	-16.29	20240401	24650	4.26	20240223	31250	-17.76	20230704	21150	21.51	20231023	0.53	N	041830	500	68 억	4976700	N	N	279	N	N
157	20240704	130446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25650	50	2	0.20	88294300	3457	32.63	25350	25850	25350	33250	17950	25600	25540.73	36.37	219	26200	25900	25600	25300	25000	26050	25450	68	7650	500	18940	50	1	13683782	3510	9.56	1.35	12	0.03	2684.00	19063.00	31250	20230704	-17.92	21150	20231023	21.28	30700	-16.45	20240401	24650	4.06	20240223	31250	-17.92	20230704	21150	21.28	20231023	0.53	N	041830	500	68 억	4976700	N	N	279	N	N
158	20240704	120444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25600	0	3	0.00	66519900	2608	24.62	25350	25850	25350	33250	17950	25600	25506.10	36.37	176	26200	25900	25600	25300	25000	26050	25450	68	7650	500	18940	50	1	13683782	3503	9.54	1.34	12	0.02	2684.00	19063.00	31250	20230704	-18.08	21150	20231023	21.04	30700	-16.61	20240401	24650	3.85	20240223	31250	-18.08	20230704	21150	21.04	20231023	0.53	N	041830	500	68 억	4976700	N	N	279	N	N
159	20240704	110444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25550	-50	5	-0.20	63372950	2485	23.45	25350	25850	25350	33250	17950	25600	25502.19	36.37	139	26200	25900	25600	25300	25000	26050	25450	68	7650	500	18940	50	1	13683782	3496	9.52	1.34	12	0.02	2684.00	19063.00	31250	20230704	-18.24	21150	20231023	20.80	30700	-16.78	20240401	24650	3.65	20240223	31250	-18.24	20230704	21150	20.80	20231023	0.53	N	041830	500	68 억	4976700	N	N	279	N	N
160	20240704	100444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25650	50	2	0.20	25683500	1007	9.50	25350	25850	25350	33250	17950	25600	25504.97	36.37	0	26200	25900	25600	25300	25000	26050	25450	68	7650	500	18940	50	1	13683782	3510	9.56	1.35	12	0.01	2684.00	19063.00	31250	20230704	-17.92	21150	20231023	21.28	30700	-16.45	20240401	24650	4.06	20240223	31250	-17.92	20230704	21150	21.28	20231023	0.53	N	041830	500	68 억	4976700	N	N	279	N	N
161	20240704	090445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25550	-50	5	-0.20	10448850	411	3.88	25350	25850	25350	33250	17950	25600	25422.99	36.37	103	26200	25900	25600	25300	25000	26050	25450	68	7650	500	18940	50	1	13683782	3496	9.52	1.34	12	0.00	2684.00	19063.00	31250	20230704	-18.24	21150	20231023	20.80	30700	-16.78	20240401	24650	3.65	20240223	31250	-18.24	20230704	21150	20.80	20231023	0.53	N	041830	500	68 억	4976700	N	N	279	N	N
162	20240703	160442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25600	100	2	0.39	270004950	10595	58.48	25500	25900	25300	33150	17850	25500	25484.19	36.37	-518	26500	26000	25750	25250	25000	25875	25125	68	7650	500	18870	50	1	13683782	3503	9.54	1.34	12	0.08	2684.00	19063.00	31250	20230704	-18.08	21150	20231023	21.04	30700	-16.61	20240401	24650	3.85	20240223	31250	-18.08	20230704	21150	21.04	20231023	0.53	N	041830	500	68 억	4977094	N	N	279	N	N
163	20240703	150444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25550	50	2	0.20	255317850	10021	55.32	25500	25900	25300	33150	17850	25500	25478.28	36.37	-595	26500	26000	25750	25250	25000	25875	25125	68	7650	500	18870	50	1	13683782	3496	9.52	1.34	12	0.07	2684.00	19063.00	31250	20230704	-18.24	21150	20231023	20.80	30700	-16.78	20240401	24650	3.65	20240223	31250	-18.24	20230704	21150	20.80	20231023	0.53	N	041830	500	68 억	4977094	N	N	1441	N	N
164	20240703	140444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25500	0	3	0.00	231635550	9095	50.20	25500	25900	25300	33150	17850	25500	25468.45	36.37	-529	26500	26000	25750	25250	25000	25875	25125	68	7650	500	18870	50	1	13683782	3489	9.50	1.34	12	0.07	2684.00	19063.00	31250	20230704	-18.40	21150	20231023	20.57	30700	-16.94	20240401	24650	3.45	20240223	31250	-18.40	20230704	21150	20.57	20231023	0.53	N	041830	500	68 억	4977094	N	N	1441	N	N
165	20240703	130443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25500	0	3	0.00	198276550	7784	42.97	25500	25900	25300	33150	17850	25500	25472.32	36.37	-513	26500	26000	25750	25250	25000	25875	25125	68	7650	500	18870	50	1	13683782	3489	9.50	1.34	12	0.06	2684.00	19063.00	31250	20230704	-18.40	21150	20231023	20.57	30700	-16.94	20240401	24650	3.45	20240223	31250	-18.40	20230704	21150	20.57	20231023	0.53	N	041830	500	68 억	4977094	N	N	1441	N	N
166	20240703	120443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25600	100	2	0.39	173106450	6799	37.53	25500	25900	25300	33150	17850	25500	25460.58	36.37	-514	26500	26000	25750	25250	25000	25875	25125	68	7650	500	18870	50	1	13683782	3503	9.54	1.34	12	0.05	2684.00	19063.00	31250	20230704	-18.08	21150	20231023	21.04	30700	-16.61	20240401	24650	3.85	20240223	31250	-18.08	20230704	21150	21.04	20231023	0.53	N	041830	500	68 억	4977094	N	N	1441	N	N
167	20240703	110445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25400	-100	5	-0.39	139934750	5501	30.37	25500	25900	25300	33150	17850	25500	25438.06	36.37	-402	26500	26000	25750	25250	25000	25875	25125	68	7650	500	18870	50	1	13683782	3476	9.46	1.33	12	0.04	2684.00	19063.00	31250	20230704	-18.72	21150	20231023	20.09	30700	-17.26	20240401	24650	3.04	20240223	31250	-18.72	20230704	21150	20.09	20231023	0.53	N	041830	500	68 억	4977094	N	N	1441	N	N
168	20240703	100444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25450	-50	5	-0.20	66142800	2604	14.37	25500	25900	25300	33150	17850	25500	25400.46	36.37	129	26500	26000	25750	25250	25000	25875	25125	68	7650	500	18870	50	1	13683782	3483	9.48	1.34	12	0.02	2684.00	19063.00	31250	20230704	-18.56	21150	20231023	20.33	30700	-17.10	20240401	24650	3.25	20240223	31250	-18.56	20230704	21150	20.33	20231023	0.53	N	041830	500	68 억	4977094	N	N	1441	N	N
169	20240703	090443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25500	0	3	0.00	39589500	1561	8.62	25500	25900	25300	33150	17850	25500	25361.63	36.37	89	26500	26000	25750	25250	25000	25875	25125	68	7650	500	18870	50	1	13683782	3489	9.50	1.34	12	0.01	2684.00	19063.00	31250	20230704	-18.40	21150	20231023	20.57	30700	-16.94	20240401	24650	3.45	20240223	31250	-18.40	20230704	21150	20.57	20231023	0.53	N	041830	500	68 억	4977094	N	N	1441	N	N
170	20240702	160442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25500	-400	5	-1.54	463949750	18095	134.32	25900	26250	25500	33650	18150	25900	25639.98	36.44	-9282	26300	26100	25950	25750	25600	26025	25675	68	7750	500	19160	50	1	13683782	3489	9.50	1.34	12	0.13	2684.00	19063.00	31250	20230704	-18.40	21150	20231023	20.57	30700	-16.94	20240401	24650	3.45	20240223	31250	-18.40	20230704	21150	20.57	20231023	0.54	N	041830	500	68 억	4986385	N	N	1441	N	N
171	20240702	150442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25650	-250	5	-0.97	384735300	14991	111.28	25900	26250	25550	33650	18150	25900	25664.42	36.44	-7798	26300	26100	25950	25750	25600	26025	25675	68	7750	500	19160	50	1	13683782	3510	9.56	1.35	12	0.11	2684.00	19063.00	31250	20230704	-17.92	21150	20231023	21.28	30700	-16.45	20240401	24650	4.06	20240223	31250	-17.92	20230704	21150	21.28	20231023	0.54	N	041830	500	68 억	4986385	N	N	346	N	N
172	20240702	140443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25650	-250	5	-0.97	323502000	12604	93.56	25900	26250	25550	33650	18150	25900	25666.61	36.44	-6380	26300	26100	25950	25750	25600	26025	25675	68	7750	500	19160	50	1	13683782	3510	9.56	1.35	12	0.09	2684.00	19063.00	31250	20230704	-17.92	21150	20231023	21.28	30700	-16.45	20240401	24650	4.06	20240223	31250	-17.92	20230704	21150	21.28	20231023	0.54	N	041830	500	68 억	4986385	N	N	346	N	N
173	20240702	130443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25650	-250	5	-0.97	294893850	11488	85.27	25900	26250	25550	33650	18150	25900	25669.73	36.44	-5894	26300	26100	25950	25750	25600	26025	25675	68	7750	500	19160	50	1	13683782	3510	9.56	1.35	12	0.08	2684.00	19063.00	31250	20230704	-17.92	21150	20231023	21.28	30700	-16.45	20240401	24650	4.06	20240223	31250	-17.92	20230704	21150	21.28	20231023	0.54	N	041830	500	68 억	4986385	N	N	346	N	N
174	20240702	120443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25550	-350	5	-1.35	260379500	10142	75.28	25900	26250	25550	33650	18150	25900	25673.39	36.44	-5328	26300	26100	25950	25750	25600	26025	25675	68	7750	500	19160	50	1	13683782	3496	9.52	1.34	12	0.07	2684.00	19063.00	31250	20230704	-18.24	21150	20231023	20.80	30700	-16.78	20240401	24650	3.65	20240223	31250	-18.24	20230704	21150	20.80	20231023	0.54	N	041830	500	68 억	4986385	N	N	346	N	N
175	20240702	110442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25700	-200	5	-0.77	225813950	8794	65.28	25900	26250	25550	33650	18150	25900	25678.18	36.44	-4381	26300	26100	25950	25750	25600	26025	25675	68	7750	500	19160	50	1	13683782	3517	9.58	1.35	12	0.06	2684.00	19063.00	31250	20230704	-17.76	21150	20231023	21.51	30700	-16.29	20240401	24650	4.26	20240223	31250	-17.76	20230704	21150	21.51	20231023	0.54	N	041830	500	68 억	4986385	N	N	346	N	N
176	20240702	100442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25600	-300	5	-1.16	200175750	7795	57.86	25900	26250	25550	33650	18150	25900	25680.02	36.44	-4247	26300	26100	25950	25750	25600	26025	25675	68	7750	500	19160	50	1	13683782	3503	9.54	1.34	12	0.06	2684.00	19063.00	31250	20230704	-18.08	21150	20231023	21.04	30700	-16.61	20240401	24650	3.85	20240223	31250	-18.08	20230704	21150	21.04	20231023	0.54	N	041830	500	68 억	4986385	N	N	346	N	N
177	20240702	090444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25850	-50	5	-0.19	3393250	131	0.97	25900	26250	25850	33650	18150	25900	25902.67	36.44	-43	26300	26100	25950	25750	25600	26025	25675	68	7750	500	19160	50	1	13683782	3537	9.63	1.36	12	0.00	2684.00	19063.00	31250	20230704	-17.28	21150	20231023	22.22	30700	-15.80	20240401	24650	4.87	20240223	31250	-17.28	20230704	21150	22.22	20231023	0.54	N	041830	500	68 억	4986385	N	N	346	N	N
178	20240701	160441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-100	5	-0.38	349450350	13469	122.70	26000	26150	25800	33800	18200	26000	25944.79	36.43	757	26333	26166	25983	25816	25633	26175	25825	68	7800	500	19240	50	1	13683782	3544	9.65	1.36	12	0.10	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.54	N	041830	500	68 억	4985488	N	N	346	N	N
179	20240701	150443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25850	-150	5	-0.58	280753250	10817	98.54	26000	26150	25800	33800	18200	26000	25954.82	36.43	711	26333	26166	25983	25816	25633	26175	25825	68	7800	500	19240	50	1	13683782	3537	9.63	1.36	12	0.08	2684.00	19063.00	31250	20230704	-17.28	21150	20231023	22.22	30700	-15.80	20240401	24650	4.87	20240223	31250	-17.28	20230704	21150	22.22	20231023	0.54	N	041830	500	68 억	4985488	N	N	9	N	N
180	20240701	140441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25850	-150	5	-0.58	255410550	9838	89.62	26000	26150	25800	33800	18200	26000	25961.63	36.43	412	26333	26166	25983	25816	25633	26175	25825	68	7800	500	19240	50	1	13683782	3537	9.63	1.36	12	0.07	2684.00	19063.00	31250	20230704	-17.28	21150	20231023	22.22	30700	-15.80	20240401	24650	4.87	20240223	31250	-17.28	20230704	21150	22.22	20231023	0.54	N	041830	500	68 억	4985488	N	N	9	N	N
181	20240701	130441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25850	-150	5	-0.58	223966600	8622	78.55	26000	26150	25800	33800	18200	26000	25976.18	36.43	-115	26333	26166	25983	25816	25633	26175	25825	68	7800	500	19240	50	1	13683782	3537	9.63	1.36	12	0.06	2684.00	19063.00	31250	20230704	-17.28	21150	20231023	22.22	30700	-15.80	20240401	24650	4.87	20240223	31250	-17.28	20230704	21150	22.22	20231023	0.54	N	041830	500	68 억	4985488	N	N	9	N	N
182	20240701	120443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-100	5	-0.38	134051450	5156	46.97	26000	26150	25900	33800	18200	26000	25999.12	36.43	-258	26333	26166	25983	25816	25633	26175	25825	68	7800	500	19240	50	1	13683782	3544	9.65	1.36	12	0.04	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.54	N	041830	500	68 억	4985488	N	N	9	N	N
183	20240701	110441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	0	3	0.00	86663150	3329	30.33	26000	26150	25900	33800	18200	26000	26032.79	36.43	-131	26333	26166	25983	25816	25633	26175	25825	68	7800	500	19240	50	1	13683782	3558	9.69	1.36	12	0.02	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.54	N	041830	500	68 억	4985488	N	N	9	N	N
184	20240701	100440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26050	50	2	0.19	61682650	2368	21.57	26000	26150	25900	33800	18200	26000	26048.42	36.43	109	26333	26166	25983	25816	25633	26175	25825	68	7800	500	19240	50	1	13683782	3565	9.71	1.37	12	0.02	2684.00	19063.00	31250	20230704	-16.64	21150	20231023	23.17	30700	-15.15	20240401	24650	5.68	20240223	31250	-16.64	20230704	21150	23.17	20231023	0.54	N	041830	500	68 억	4985488	N	N	9	N	N
185	20240701	090440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	-50	5	-0.19	8754650	337	3.07	26000	26000	25900	33800	18200	26000	25978.19	36.43	-148	26333	26166	25983	25816	25633	26175	25825	68	7800	500	19240	50	1	13683782	3551	9.67	1.36	12	0.00	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.54	N	041830	500	68 억	4985488	N	N	9	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History