KissMeData/065510/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160618	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	10730	-400	5	-3.59	939560380	87931	56.17	11150	11150	10540	14460	7800	11130	10684.84	4.65	-3556	12203	11666	11263	10726	10323	11465	10525	61	3330	500	7790	10	1	12159371	1305	12.94	1.07	12	0.72	829.00	10012.00	26400	20230801	-59.36	10540	20240731	1.80	21900	-51.00	20240205	10540	1.80	20240731	26400	-59.36	20230801	10540	1.80	20240731	4.01	N	065510	500	60 억	565892	N	N	0	N	N
3	20240731	150624	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	10730	-400	5	-3.59	905706180	84773	54.16	11150	11150	10540	14460	7800	11130	10683.90	4.65	-2734	12203	11666	11263	10726	10323	11465	10525	61	3330	500	7790	10	1	12159371	1305	12.94	1.07	12	0.70	829.00	10012.00	26400	20230801	-59.36	10540	20240731	1.80	21900	-51.00	20240205	10540	1.80	20240731	26400	-59.36	20230801	10540	1.80	20240731	4.01	N	065510	500	60 억	565892	N	N	0	N	N
4	20240731	140625	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	10580	-550	5	-4.94	833977320	78021	49.84	11150	11150	10550	14460	7800	11130	10689.14	4.65	-4592	12203	11666	11263	10726	10323	11465	10525	61	3330	500	7790	10	1	12159371	1286	12.76	1.06	12	0.64	829.00	10012.00	26400	20230801	-59.92	10550	20240731	0.28	21900	-51.69	20240205	10550	0.28	20240731	26400	-59.92	20230801	10550	0.28	20240731	4.01	N	065510	500	60 억	565892	N	N	0	N	N
5	20240731	130623	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	10620	-510	5	-4.58	687819870	64241	41.04	11150	11150	10550	14460	7800	11130	10706.87	4.65	-7759	12203	11666	11263	10726	10323	11465	10525	61	3330	500	7790	10	1	12159371	1291	12.81	1.06	12	0.53	829.00	10012.00	26400	20230801	-59.77	10550	20240731	0.66	21900	-51.51	20240205	10550	0.66	20240731	26400	-59.77	20230801	10550	0.66	20240731	4.01	N	065510	500	60 억	565892	N	N	0	N	N
6	20240731	120624	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	10640	-490	5	-4.40	602203240	56150	35.87	11150	11150	10560	14460	7800	11130	10724.90	4.65	-8384	12203	11666	11263	10726	10323	11465	10525	61	3330	500	7790	10	1	12159371	1294	12.83	1.06	12	0.46	829.00	10012.00	26400	20230801	-59.70	10560	20240731	0.76	21900	-51.42	20240205	10560	0.76	20240731	26400	-59.70	20230801	10560	0.76	20240731	4.01	N	065510	500	60 억	565892	N	N	0	N	N
7	20240731	110625	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	10630	-500	5	-4.49	492361320	45803	29.26	11150	11150	10570	14460	7800	11130	10749.54	4.65	-7388	12203	11666	11263	10726	10323	11465	10525	61	3330	500	7790	10	1	12159371	1293	12.82	1.06	12	0.38	829.00	10012.00	26400	20230801	-59.73	10570	20240731	0.57	21900	-51.46	20240205	10570	0.57	20240731	26400	-59.73	20230801	10570	0.57	20240731	4.01	N	065510	500	60 억	565892	N	N	0	N	N
8	20240731	100623	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	10820	-310	5	-2.79	316331410	29292	18.71	11150	11150	10610	14460	7800	11130	10799.24	4.65	-5584	12203	11666	11263	10726	10323	11465	10525	61	3330	500	7790	10	1	12159371	1316	13.05	1.08	12	0.24	829.00	10012.00	26400	20230801	-59.02	10610	20240731	1.98	21900	-50.59	20240205	10610	1.98	20240731	26400	-59.02	20230801	10610	1.98	20240731	4.01	N	065510	500	60 억	565892	N	N	0	N	N
9	20240731	090617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11100	-30	5	-0.27	21654180	1958	1.25	11150	11150	10920	14460	7800	11130	11059.34	4.65	-354	12203	11666	11263	10726	10323	11465	10525	61	3330	500	7790	10	1	12159371	1350	13.39	1.11	12	0.02	829.00	10012.00	26400	20230801	-57.95	10860	20240730	2.21	21900	-49.32	20240205	10860	2.21	20240730	26400	-57.95	20230801	10860	2.21	20240730	4.01	N	065510	500	60 억	565892	N	N	0	N	N
10	20240730	160606	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11130	-690	5	-5.84	1755790100	156512	77.29	11800	11800	10860	15360	8280	11820	11218.29	5.26	-10360	12900	12360	11960	11420	11020	12160	11220	61	3540	500	8270	10	1	12159371	1353	13.43	1.11	12	1.29	829.00	10012.00	26400	20230801	-57.84	10860	20240730	2.49	21900	-49.18	20240205	10860	2.49	20240730	26400	-57.84	20230801	10860	2.49	20240730	4.06	N	065510	500	60 억	639988	N	N	3	N	N
11	20240730	150616	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11000	-820	5	-6.94	1344778920	119146	58.84	11800	11800	10980	15360	8280	11820	11286.82	5.26	-7197	12900	12360	11960	11420	11020	12160	11220	61	3540	500	8270	10	1	12159371	1338	13.27	1.10	12	0.98	829.00	10012.00	26400	20230801	-58.33	10980	20240730	0.18	21900	-49.77	20240205	10980	0.18	20240730	26400	-58.33	20230801	10980	0.18	20240730	4.06	N	065510	500	60 억	639988	N	N	3	N	N
12	20240730	140609	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11270	-550	5	-4.65	839781970	73887	36.49	11800	11800	11250	15360	8280	11820	11365.76	5.26	-6711	12900	12360	11960	11420	11020	12160	11220	61	3540	500	8270	10	1	12159371	1370	13.59	1.13	12	0.61	829.00	10012.00	26400	20230801	-57.31	11250	20240730	0.18	21900	-48.54	20240205	11250	0.18	20240730	26400	-57.31	20230801	11250	0.18	20240730	4.06	N	065510	500	60 억	639988	N	N	3	N	N
13	20240730	130614	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11290	-530	5	-4.48	692174700	60806	30.03	11800	11800	11270	15360	8280	11820	11383.33	5.26	-4879	12900	12360	11960	11420	11020	12160	11220	61	3540	500	8270	10	1	12159371	1373	13.62	1.13	12	0.50	829.00	10012.00	26400	20230801	-57.23	11270	20240730	0.18	21900	-48.45	20240205	11270	0.18	20240730	26400	-57.23	20230801	11270	0.18	20240730	4.06	N	065510	500	60 억	639988	N	N	3	N	N
14	20240730	120609	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11360	-460	5	-3.89	451440890	39534	19.52	11800	11800	11300	15360	8280	11820	11419.05	5.26	-6544	12900	12360	11960	11420	11020	12160	11220	61	3540	500	8270	10	1	12159371	1381	13.70	1.13	12	0.33	829.00	10012.00	26400	20230801	-56.97	11300	20240730	0.53	21900	-48.13	20240205	11300	0.53	20240730	26400	-56.97	20230801	11300	0.53	20240730	4.06	N	065510	500	60 억	639988	N	N	3	N	N
15	20240730	110615	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11340	-480	5	-4.06	386483580	33807	16.70	11800	11800	11300	15360	8280	11820	11432.06	5.26	-5610	12900	12360	11960	11420	11020	12160	11220	61	3540	500	8270	10	1	12159371	1379	13.68	1.13	12	0.28	829.00	10012.00	26400	20230801	-57.05	11300	20240730	0.35	21900	-48.22	20240205	11300	0.35	20240730	26400	-57.05	20230801	11300	0.35	20240730	4.06	N	065510	500	60 억	639988	N	N	3	N	N
16	20240730	100616	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11470	-350	5	-2.96	153107890	13247	6.54	11800	11800	11440	15360	8280	11820	11557.93	5.26	-4197	12900	12360	11960	11420	11020	12160	11220	61	3540	500	8270	10	1	12159371	1395	13.84	1.15	12	0.11	829.00	10012.00	26400	20230801	-56.55	11440	20240730	0.26	21900	-47.63	20240205	11440	0.26	20240730	26400	-56.55	20230801	11440	0.26	20240730	4.06	N	065510	500	60 억	639988	N	N	3	N	N
17	20240730	090618	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11650	-170	5	-1.44	10275960	876	0.43	11800	11800	11650	15360	8280	11820	11730.55	5.26	-444	12900	12360	11960	11420	11020	12160	11220	61	3540	500	8270	10	1	12159371	1417	14.05	1.16	12	0.01	829.00	10012.00	26400	20230801	-55.87	11560	20240729	0.78	21900	-46.80	20240205	11560	0.78	20240729	26400	-55.87	20230801	11560	0.78	20240729	4.06	N	065510	500	60 억	639988	N	N	3	N	N
18	20240729	160607	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11820	-440	5	-3.59	2380771250	202435	644.88	12270	12500	11560	15930	8590	12260	11760.53	6.31	-42470	12660	12460	12300	12100	11940	12560	12200	61	3670	500	8580	10	1	12159371	1437	14.26	1.18	12	1.66	829.00	10012.00	26400	20230801	-55.23	11560	20240729	2.25	21900	-46.03	20240205	11560	2.25	20240729	26400	-55.23	20230801	11560	2.25	20240729	4.47	N	065510	500	60 억	767732	N	N	3	N	N
19	20240729	150614	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11800	-460	5	-3.75	2301414680	195715	623.47	12270	12500	11560	15930	8590	12260	11759.01	6.31	-40517	12660	12460	12300	12100	11940	12560	12200	61	3670	500	8580	10	1	12159371	1435	14.23	1.18	12	1.61	829.00	10012.00	26400	20230801	-55.30	11560	20240729	2.08	21900	-46.12	20240205	11560	2.08	20240729	26400	-55.30	20230801	11560	2.08	20240729	4.47	N	065510	500	60 억	767732	N	N	0	N	N
20	20240729	140618	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	11810	-450	5	-3.67	1834885620	155968	496.86	12270	12500	11560	15930	8590	12260	11764.50	6.31	-31880	12660	12460	12300	12100	11940	12560	12200	61	3670	500	8580	10	1	12159371	1436	14.25	1.18	12	1.28	829.00	10012.00	26400	20230801	-55.27	11560	20240729	2.16	21900	-46.07	20240205	11560	2.16	20240729	26400	-55.27	20230801	11560	2.16	20240729	4.47	N	065510	500	60 억	767732	N	N	0	N	N
21	20240729	130620	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11710	-550	5	-4.49	967350570	81403	259.32	12270	12500	11690	15930	8590	12260	11883.48	6.31	-28093	12660	12460	12300	12100	11940	12560	12200	61	3670	500	8580	10	1	12159371	1424	14.13	1.17	12	0.67	829.00	10012.00	26400	20230801	-55.64	11600	20240625	0.95	21900	-46.53	20240205	11600	0.95	20240625	26400	-55.64	20230801	11600	0.95	20240625	4.47	N	065510	500	60 억	767732	N	N	0	N	N
22	20240729	120614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11840	-420	5	-3.43	583371120	48709	155.17	12270	12500	11810	15930	8590	12260	11976.66	6.31	-18582	12660	12460	12300	12100	11940	12560	12200	61	3670	500	8580	10	1	12159371	1440	14.28	1.18	12	0.40	829.00	10012.00	26400	20230801	-55.15	11600	20240625	2.07	21900	-45.94	20240205	11600	2.07	20240625	26400	-55.15	20230801	11600	2.07	20240625	4.47	N	065510	500	60 억	767732	N	N	0	N	N
23	20240729	110612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11940	-320	5	-2.61	325291420	26982	85.95	12270	12500	11900	15930	8590	12260	12055.87	6.31	-15668	12660	12460	12300	12100	11940	12560	12200	61	3670	500	8580	10	1	12159371	1452	14.40	1.19	12	0.22	829.00	10012.00	26400	20230801	-54.77	11600	20240625	2.93	21900	-45.48	20240205	11600	2.93	20240625	26400	-54.77	20230801	11600	2.93	20240625	4.47	N	065510	500	60 억	767732	N	N	0	N	N
24	20240729	100609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12160	-100	5	-0.82	82407030	6770	21.57	12270	12500	12000	15930	8590	12260	12172.38	6.31	-3323	12660	12460	12300	12100	11940	12560	12200	61	3670	500	8580	10	1	12159371	1479	14.67	1.21	12	0.06	829.00	10012.00	26400	20230801	-53.94	11600	20240625	4.83	21900	-44.47	20240205	11600	4.83	20240625	26400	-53.94	20230801	11600	4.83	20240625	4.47	N	065510	500	60 억	767732	N	N	0	N	N
25	20240729	090607	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12270	10	2	0.08	1733250	141	0.45	12270	12330	12270	15930	8590	12260	12292.55	6.31	-58	12660	12460	12300	12100	11940	12560	12200	61	3670	500	8580	10	1	12159371	1492	14.80	1.23	12	0.00	829.00	10012.00	26400	20230801	-53.52	11600	20240625	5.78	21900	-43.97	20240205	11600	5.78	20240625	26400	-53.52	20230801	11600	5.78	20240625	4.47	N	065510	500	60 억	767732	N	N	0	N	N
26	20240726	160559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12260	30	2	0.25	381713800	30985	40.04	12230	12500	12140	15890	8570	12230	12319.35	6.31	-4119	12496	12362	12206	12072	11916	12430	12140	61	3660	500	8560	10	1	12159371	1491	14.79	1.22	12	0.25	829.00	10012.00	26400	20230801	-53.56	11600	20240625	5.69	21900	-44.02	20240205	11600	5.69	20240625	26400	-53.56	20230801	11600	5.69	20240625	4.46	N	065510	500	60 억	767230	N	N	0	N	N
27	20240726	150604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12230	0	3	0.00	327075010	26510	34.26	12230	12500	12140	15890	8570	12230	12337.80	6.31	-3286	12496	12362	12206	12072	11916	12430	12140	61	3660	500	8560	10	1	12159371	1487	14.75	1.22	12	0.22	829.00	10012.00	26400	20230801	-53.67	11600	20240625	5.43	21900	-44.16	20240205	11600	5.43	20240625	26400	-53.67	20230801	11600	5.43	20240625	4.46	N	065510	500	60 억	767230	N	N	0	N	N
28	20240726	140606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12290	60	2	0.49	282226180	22849	29.53	12230	12500	12140	15890	8570	12230	12351.80	6.31	-2185	12496	12362	12206	12072	11916	12430	12140	61	3660	500	8560	10	1	12159371	1494	14.83	1.23	12	0.19	829.00	10012.00	26400	20230801	-53.45	11600	20240625	5.95	21900	-43.88	20240205	11600	5.95	20240625	26400	-53.45	20230801	11600	5.95	20240625	4.46	N	065510	500	60 억	767230	N	N	0	N	N
29	20240726	130606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12380	150	2	1.23	241244410	19523	25.23	12230	12500	12140	15890	8570	12230	12356.93	6.31	-1143	12496	12362	12206	12072	11916	12430	12140	61	3660	500	8560	10	1	12159371	1505	14.93	1.24	12	0.16	829.00	10012.00	26400	20230801	-53.11	11600	20240625	6.72	21900	-43.47	20240205	11600	6.72	20240625	26400	-53.11	20230801	11600	6.72	20240625	4.46	N	065510	500	60 억	767230	N	N	0	N	N
30	20240726	120610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12430	200	2	1.64	203481140	16475	21.29	12230	12500	12140	15890	8570	12230	12350.90	6.31	1312	12496	12362	12206	12072	11916	12430	12140	61	3660	500	8560	10	1	12159371	1511	14.99	1.24	12	0.14	829.00	10012.00	26400	20230801	-52.92	11600	20240625	7.16	21900	-43.24	20240205	11600	7.16	20240625	26400	-52.92	20230801	11600	7.16	20240625	4.46	N	065510	500	60 억	767230	N	N	0	N	N
31	20240726	110609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12470	240	2	1.96	136419490	11072	14.31	12230	12480	12140	15890	8570	12230	12321.12	6.31	796	12496	12362	12206	12072	11916	12430	12140	61	3660	500	8560	10	1	12159371	1516	15.04	1.25	12	0.09	829.00	10012.00	26400	20230801	-52.77	11600	20240625	7.50	21900	-43.06	20240205	11600	7.50	20240625	26400	-52.77	20230801	11600	7.50	20240625	4.46	N	065510	500	60 억	767230	N	N	0	N	N
32	20240726	100608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12340	110	2	0.90	85079740	6939	8.97	12230	12370	12140	15890	8570	12230	12261.10	6.31	-451	12496	12362	12206	12072	11916	12430	12140	61	3660	500	8560	10	1	12159371	1500	14.89	1.23	12	0.06	829.00	10012.00	26400	20230801	-53.26	11600	20240625	6.38	21900	-43.65	20240205	11600	6.38	20240625	26400	-53.26	20230801	11600	6.38	20240625	4.46	N	065510	500	60 억	767230	N	N	0	N	N
33	20240726	090602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12230	0	3	0.00	3256580	266	0.34	12230	12300	12140	15890	8570	12230	12242.78	6.31	1	12496	12362	12206	12072	11916	12430	12140	61	3660	500	8560	10	1	12159371	1487	14.75	1.22	12	0.00	829.00	10012.00	26400	20230801	-53.67	11600	20240625	5.43	21900	-44.16	20240205	11600	5.43	20240625	26400	-53.67	20230801	11600	5.43	20240625	4.46	N	065510	500	60 억	767230	N	N	0	N	N
34	20240725	160603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12230	-230	5	-1.85	936885500	77374	258.86	12200	12340	12050	16190	8730	12460	12108.50	6.17	13733	12740	12600	12460	12320	12180	12530	12250	61	3730	500	8720	10	1	12159371	1487	14.75	1.22	12	0.64	829.00	10012.00	26400	20230801	-53.67	11600	20240625	5.43	21900	-44.16	20240205	11600	5.43	20240625	26400	-53.67	20230801	11600	5.43	20240625	4.46	N	065510	500	60 억	750496	N	N	1	N	N
35	20240725	150612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12190	-270	5	-2.17	898555020	74235	248.36	12200	12340	12050	16190	8730	12460	12104.20	6.17	13091	12740	12600	12460	12320	12180	12530	12250	61	3730	500	8720	10	1	12159371	1482	14.70	1.22	12	0.61	829.00	10012.00	26400	20230801	-53.83	11600	20240625	5.09	21900	-44.34	20240205	11600	5.09	20240625	26400	-53.83	20230801	11600	5.09	20240625	4.46	N	065510	500	60 억	750496	N	N	1	N	N
36	20240725	140611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12250	-210	5	-1.69	861351560	71192	238.18	12200	12340	12050	16190	8730	12460	12098.99	6.17	13117	12740	12600	12460	12320	12180	12530	12250	61	3730	500	8720	10	1	12159371	1490	14.78	1.22	12	0.59	829.00	10012.00	26400	20230801	-53.60	11600	20240625	5.60	21900	-44.06	20240205	11600	5.60	20240625	26400	-53.60	20230801	11600	5.60	20240625	4.46	N	065510	500	60 억	750496	N	N	1	N	N
37	20240725	130605	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12250	-210	5	-1.69	838523030	69326	231.94	12200	12340	12050	16190	8730	12460	12095.36	6.17	12297	12740	12600	12460	12320	12180	12530	12250	61	3730	500	8720	10	1	12159371	1490	14.78	1.22	12	0.57	829.00	10012.00	26400	20230801	-53.60	11600	20240625	5.60	21900	-44.06	20240205	11600	5.60	20240625	26400	-53.60	20230801	11600	5.60	20240625	4.46	N	065510	500	60 억	750496	N	N	1	N	N
38	20240725	120608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12130	-330	5	-2.65	799154020	66096	221.13	12200	12340	12050	16190	8730	12460	12090.81	6.17	11240	12740	12600	12460	12320	12180	12530	12250	61	3730	500	8720	10	1	12159371	1475	14.63	1.21	12	0.54	829.00	10012.00	26400	20230801	-54.05	11600	20240625	4.57	21900	-44.61	20240205	11600	4.57	20240625	26400	-54.05	20230801	11600	4.57	20240625	4.46	N	065510	500	60 억	750496	N	N	1	N	N
39	20240725	110604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12120	-340	5	-2.73	719599310	59533	199.17	12200	12340	12050	16190	8730	12460	12087.40	6.17	9426	12740	12600	12460	12320	12180	12530	12250	61	3730	500	8720	10	1	12159371	1474	14.62	1.21	12	0.49	829.00	10012.00	26400	20230801	-54.09	11600	20240625	4.48	21900	-44.66	20240205	11600	4.48	20240625	26400	-54.09	20230801	11600	4.48	20240625	4.46	N	065510	500	60 억	750496	N	N	1	N	N
40	20240725	100604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12080	-380	5	-3.05	701496230	58039	194.18	12200	12340	12050	16190	8730	12460	12086.64	6.17	10434	12740	12600	12460	12320	12180	12530	12250	61	3730	500	8720	10	1	12159371	1469	14.57	1.21	12	0.48	829.00	10012.00	26400	20230801	-54.24	11600	20240625	4.14	21900	-44.84	20240205	11600	4.14	20240625	26400	-54.24	20230801	11600	4.14	20240625	4.46	N	065510	500	60 억	750496	N	N	1	N	N
41	20240725	090602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12200	-260	5	-2.09	123332200	10185	34.07	12200	12340	12080	16190	8730	12460	12109.20	6.17	6346	12740	12600	12460	12320	12180	12530	12250	61	3730	500	8720	10	1	12159371	1483	14.72	1.22	12	0.08	829.00	10012.00	26400	20230801	-53.79	11600	20240625	5.17	21900	-44.29	20240205	11600	5.17	20240625	26400	-53.79	20230801	11600	5.17	20240625	4.46	N	065510	500	60 억	750496	N	N	1	N	N
42	20240724	160559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12460	-130	5	-1.03	371002880	29873	110.27	12500	12600	12320	16360	8820	12590	12419.34	6.19	-5129	12810	12700	12480	12370	12150	12755	12425	61	3770	500	8810	10	1	12159371	1515	15.03	1.24	12	0.25	829.00	10012.00	26400	20230801	-52.80	11600	20240625	7.41	21900	-43.11	20240205	11600	7.41	20240625	26400	-52.80	20230801	11600	7.41	20240625	4.63	N	065510	500	60 억	752434	N	N	1	N	N
43	20240724	150608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12410	-180	5	-1.43	334675480	26955	99.50	12500	12600	12320	16360	8820	12590	12416.08	6.19	-3730	12810	12700	12480	12370	12150	12755	12425	61	3770	500	8810	10	1	12159371	1509	14.97	1.24	12	0.22	829.00	10012.00	26400	20230801	-52.99	11600	20240625	6.98	21900	-43.33	20240205	11600	6.98	20240625	26400	-52.99	20230801	11600	6.98	20240625	4.63	N	065510	500	60 억	752434	N	N	4	N	N
44	20240724	140605	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12390	-200	5	-1.59	305993780	24642	90.96	12500	12600	12320	16360	8820	12590	12417.57	6.19	-3594	12810	12700	12480	12370	12150	12755	12425	61	3770	500	8810	10	1	12159371	1507	14.95	1.24	12	0.20	829.00	10012.00	26400	20230801	-53.07	11600	20240625	6.81	21900	-43.42	20240205	11600	6.81	20240625	26400	-53.07	20230801	11600	6.81	20240625	4.63	N	065510	500	60 억	752434	N	N	4	N	N
45	20240724	130610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12440	-150	5	-1.19	254551940	20496	75.66	12500	12600	12320	16360	8820	12590	12419.59	6.19	-2931	12810	12700	12480	12370	12150	12755	12425	61	3770	500	8810	10	1	12159371	1513	15.01	1.24	12	0.17	829.00	10012.00	26400	20230801	-52.88	11600	20240625	7.24	21900	-43.20	20240205	11600	7.24	20240625	26400	-52.88	20230801	11600	7.24	20240625	4.63	N	065510	500	60 억	752434	N	N	4	N	N
46	20240724	120611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12430	-160	5	-1.27	191259960	15405	56.86	12500	12600	12320	16360	8820	12590	12415.45	6.19	-2692	12810	12700	12480	12370	12150	12755	12425	61	3770	500	8810	10	1	12159371	1511	14.99	1.24	12	0.13	829.00	10012.00	26400	20230801	-52.92	11600	20240625	7.16	21900	-43.24	20240205	11600	7.16	20240625	26400	-52.92	20230801	11600	7.16	20240625	4.63	N	065510	500	60 억	752434	N	N	4	N	N
47	20240724	110607	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12440	-150	5	-1.19	179817040	14486	53.47	12500	12600	12320	16360	8820	12590	12413.16	6.19	-2586	12810	12700	12480	12370	12150	12755	12425	61	3770	500	8810	10	1	12159371	1513	15.01	1.24	12	0.12	829.00	10012.00	26400	20230801	-52.88	11600	20240625	7.24	21900	-43.20	20240205	11600	7.24	20240625	26400	-52.88	20230801	11600	7.24	20240625	4.63	N	065510	500	60 억	752434	N	N	4	N	N
48	20240724	100608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12510	-80	5	-0.64	148012310	11934	44.05	12500	12600	12320	16360	8820	12590	12402.57	6.19	-996	12810	12700	12480	12370	12150	12755	12425	61	3770	500	8810	10	1	12159371	1521	15.09	1.25	12	0.10	829.00	10012.00	26400	20230801	-52.61	11600	20240625	7.84	21900	-42.88	20240205	11600	7.84	20240625	26400	-52.61	20230801	11600	7.84	20240625	4.63	N	065510	500	60 억	752434	N	N	4	N	N
49	20240724	090603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12350	-240	5	-1.91	69618960	5633	20.79	12500	12500	12320	16360	8820	12590	12359.13	6.19	-812	12810	12700	12480	12370	12150	12755	12425	61	3770	500	8810	10	1	12159371	1502	14.90	1.23	12	0.05	829.00	10012.00	26400	20230801	-53.22	11600	20240625	6.47	21900	-43.61	20240205	11600	6.47	20240625	26400	-53.22	20230801	11600	6.47	20240625	4.63	N	065510	500	60 억	752434	N	N	4	N	N
50	20240723	160556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12590	200	2	1.61	335257990	27070	39.37	12390	12590	12260	16100	8680	12390	12384.82	6.17	309	12903	12646	12423	12166	11943	12535	12055	61	3710	500	8670	10	1	12159371	1531	15.19	1.26	12	0.22	829.00	10012.00	26400	20230801	-52.31	11600	20240625	8.53	21900	-42.51	20240205	11600	8.53	20240625	26400	-52.31	20230801	11600	8.53	20240625	4.66	N	065510	500	60 억	750119	N	N	4	N	N
51	20240723	150610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12330	-60	5	-0.48	285441610	23075	33.56	12390	12510	12260	16100	8680	12390	12370.17	6.17	-839	12903	12646	12423	12166	11943	12535	12055	61	3710	500	8670	10	1	12159371	1499	14.87	1.23	12	0.19	829.00	10012.00	26400	20230801	-53.30	11600	20240625	6.29	21900	-43.70	20240205	11600	6.29	20240625	26400	-53.30	20230801	11600	6.29	20240625	4.66	N	065510	500	60 억	750119	N	N	5	N	N
52	20240723	140559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12360	-30	5	-0.24	256855500	20758	30.19	12390	12510	12260	16100	8680	12390	12373.81	6.17	-2086	12903	12646	12423	12166	11943	12535	12055	61	3710	500	8670	10	1	12159371	1503	14.91	1.23	12	0.17	829.00	10012.00	26400	20230801	-53.18	11600	20240625	6.55	21900	-43.56	20240205	11600	6.55	20240625	26400	-53.18	20230801	11600	6.55	20240625	4.66	N	065510	500	60 억	750119	N	N	5	N	N
53	20240723	130557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12390	0	3	0.00	240055040	19397	28.21	12390	12510	12260	16100	8680	12390	12375.88	6.17	-2079	12903	12646	12423	12166	11943	12535	12055	61	3710	500	8670	10	1	12159371	1507	14.95	1.24	12	0.16	829.00	10012.00	26400	20230801	-53.07	11600	20240625	6.81	21900	-43.42	20240205	11600	6.81	20240625	26400	-53.07	20230801	11600	6.81	20240625	4.66	N	065510	500	60 억	750119	N	N	5	N	N
54	20240723	120601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12430	40	2	0.32	180415010	14564	21.18	12390	12510	12280	16100	8680	12390	12387.74	6.17	-1777	12903	12646	12423	12166	11943	12535	12055	61	3710	500	8670	10	1	12159371	1511	14.99	1.24	12	0.12	829.00	10012.00	26400	20230801	-52.92	11600	20240625	7.16	21900	-43.24	20240205	11600	7.16	20240625	26400	-52.92	20230801	11600	7.16	20240625	4.66	N	065510	500	60 억	750119	N	N	5	N	N
55	20240723	110604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12420	30	2	0.24	162031610	13085	19.03	12390	12510	12280	16100	8680	12390	12383.00	6.17	-1958	12903	12646	12423	12166	11943	12535	12055	61	3710	500	8670	10	1	12159371	1510	14.98	1.24	12	0.11	829.00	10012.00	26400	20230801	-52.95	11600	20240625	7.07	21900	-43.29	20240205	11600	7.07	20240625	26400	-52.95	20230801	11600	7.07	20240625	4.66	N	065510	500	60 억	750119	N	N	5	N	N
56	20240723	100600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12310	-80	5	-0.65	128779140	10393	15.12	12390	12510	12280	16100	8680	12390	12390.95	6.17	-1111	12903	12646	12423	12166	11943	12535	12055	61	3710	500	8670	10	1	12159371	1497	14.85	1.23	12	0.09	829.00	10012.00	26400	20230801	-53.37	11600	20240625	6.12	21900	-43.79	20240205	11600	6.12	20240625	26400	-53.37	20230801	11600	6.12	20240625	4.66	N	065510	500	60 억	750119	N	N	5	N	N
57	20240723	090603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12500	110	2	0.89	18744680	1512	2.20	12390	12510	12390	16100	8680	12390	12397.28	6.17	-284	12903	12646	12423	12166	11943	12535	12055	61	3710	500	8670	10	1	12159371	1520	15.08	1.25	12	0.01	829.00	10012.00	26400	20230801	-52.65	11600	20240625	7.76	21900	-42.92	20240205	11600	7.76	20240625	26400	-52.65	20230801	11600	7.76	20240625	4.66	N	065510	500	60 억	750119	N	N	5	N	N
58	20240722	160555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12390	-380	5	-2.98	847050890	68751	248.18	12660	12680	12200	16600	8940	12770	12320.56	6.14	808	13030	12900	12700	12570	12370	12935	12605	61	3830	500	8930	10	1	12159371	1507	14.95	1.24	12	0.57	829.00	10012.00	26400	20230801	-53.07	11600	20240625	6.81	21900	-43.42	20240205	11600	6.81	20240625	26400	-53.07	20230801	11600	6.81	20240625	4.59	N	065510	500	60 억	746285	N	N	5	N	N
59	20240722	150600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12280	-490	5	-3.84	816365620	66270	239.22	12660	12680	12200	16600	8940	12770	12318.78	6.14	478	13030	12900	12700	12570	12370	12935	12605	61	3830	500	8930	10	1	12159371	1493	14.81	1.23	12	0.55	829.00	10012.00	26400	20230801	-53.48	11600	20240625	5.86	21900	-43.93	20240205	11600	5.86	20240625	26400	-53.48	20230801	11600	5.86	20240625	4.59	N	065510	500	60 억	746285	N	N	7	N	N
60	20240722	140602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12240	-530	5	-4.15	783016280	63551	229.41	12660	12680	12200	16600	8940	12770	12321.07	6.14	885	13030	12900	12700	12570	12370	12935	12605	61	3830	500	8930	10	1	12159371	1488	14.76	1.22	12	0.52	829.00	10012.00	26400	20230801	-53.64	11600	20240625	5.52	21900	-44.11	20240205	11600	5.52	20240625	26400	-53.64	20230801	11600	5.52	20240625	4.59	N	065510	500	60 억	746285	N	N	7	N	N
61	20240722	130557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12260	-510	5	-3.99	633354880	51324	185.27	12660	12680	12200	16600	8940	12770	12340.33	6.14	-1582	13030	12900	12700	12570	12370	12935	12605	61	3830	500	8930	10	1	12159371	1491	14.79	1.22	12	0.42	829.00	10012.00	26400	20230801	-53.56	11600	20240625	5.69	21900	-44.02	20240205	11600	5.69	20240625	26400	-53.56	20230801	11600	5.69	20240625	4.59	N	065510	500	60 억	746285	N	N	7	N	N
62	20240722	120559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12330	-440	5	-3.45	519078040	42035	151.74	12660	12680	12200	16600	8940	12770	12348.71	6.14	-1360	13030	12900	12700	12570	12370	12935	12605	61	3830	500	8930	10	1	12159371	1499	14.87	1.23	12	0.35	829.00	10012.00	26400	20230801	-53.30	11600	20240625	6.29	21900	-43.70	20240205	11600	6.29	20240625	26400	-53.30	20230801	11600	6.29	20240625	4.59	N	065510	500	60 억	746285	N	N	7	N	N
63	20240722	110557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12390	-380	5	-2.98	276675670	22306	80.52	12660	12680	12280	16600	8940	12770	12403.64	6.14	-5662	13030	12900	12700	12570	12370	12935	12605	61	3830	500	8930	10	1	12159371	1507	14.95	1.24	12	0.18	829.00	10012.00	26400	20230801	-53.07	11600	20240625	6.81	21900	-43.42	20240205	11600	6.81	20240625	26400	-53.07	20230801	11600	6.81	20240625	4.59	N	065510	500	60 억	746285	N	N	7	N	N
64	20240722	100559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12390	-380	5	-2.98	202278330	16289	58.80	12660	12680	12280	16600	8940	12770	12418.09	6.14	-4093	13030	12900	12700	12570	12370	12935	12605	61	3830	500	8930	10	1	12159371	1507	14.95	1.24	12	0.13	829.00	10012.00	26400	20230801	-53.07	11600	20240625	6.81	21900	-43.42	20240205	11600	6.81	20240625	26400	-53.07	20230801	11600	6.81	20240625	4.59	N	065510	500	60 억	746285	N	N	7	N	N
65	20240722	090557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12570	-200	5	-1.57	10099720	800	2.89	12660	12680	12570	16600	8940	12770	12624.65	6.14	-250	13030	12900	12700	12570	12370	12935	12605	61	3830	500	8930	10	1	12159371	1528	15.16	1.26	12	0.01	829.00	10012.00	26400	20230801	-52.39	11600	20240625	8.36	21900	-42.60	20240205	11600	8.36	20240625	26400	-52.39	20230801	11600	8.36	20240625	4.59	N	065510	500	60 억	746285	N	N	7	N	N
66	20240719	160545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12770	10	2	0.08	347270030	27481	23.55	12770	12830	12500	16580	8940	12760	12636.72	6.16	-4856	13673	13216	12873	12416	12073	13045	12245	61	3820	500	8930	10	1	12159371	1553	15.40	1.28	12	0.23	829.00	10012.00	26400	20230801	-51.63	11600	20240625	10.09	21900	-41.69	20240205	11600	10.09	20240625	26400	-51.63	20230801	11600	10.09	20240625	4.53	N	065510	500	60 억	749127	N	N	7	N	N
67	20240719	150550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12690	-70	5	-0.55	321786820	25482	21.84	12770	12830	12500	16580	8940	12760	12628.00	6.16	-5912	13673	13216	12873	12416	12073	13045	12245	61	3820	500	8930	10	1	12159371	1543	15.31	1.27	12	0.21	829.00	10012.00	26400	20230801	-51.93	11600	20240625	9.40	21900	-42.05	20240205	11600	9.40	20240625	26400	-51.93	20230801	11600	9.40	20240625	4.53	N	065510	500	60 억	749127	N	N	4	N	N
68	20240719	140554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12750	-10	5	-0.08	303307360	24026	20.59	12770	12830	12500	16580	8940	12760	12624.13	6.16	-5394	13673	13216	12873	12416	12073	13045	12245	61	3820	500	8930	10	1	12159371	1550	15.38	1.27	12	0.20	829.00	10012.00	26400	20230801	-51.70	11600	20240625	9.91	21900	-41.78	20240205	11600	9.91	20240625	26400	-51.70	20230801	11600	9.91	20240625	4.53	N	065510	500	60 억	749127	N	N	4	N	N
69	20240719	130547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12730	-30	5	-0.24	241961700	19216	16.47	12770	12830	12500	16580	8940	12760	12591.68	6.16	-5603	13673	13216	12873	12416	12073	13045	12245	61	3820	500	8930	10	1	12159371	1548	15.36	1.27	12	0.16	829.00	10012.00	26400	20230801	-51.78	11600	20240625	9.74	21900	-41.87	20240205	11600	9.74	20240625	26400	-51.78	20230801	11600	9.74	20240625	4.53	N	065510	500	60 억	749127	N	N	4	N	N
70	20240719	120547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12570	-190	5	-1.49	204248430	16238	13.91	12770	12830	12500	16580	8940	12760	12578.42	6.16	-4633	13673	13216	12873	12416	12073	13045	12245	61	3820	500	8930	10	1	12159371	1528	15.16	1.26	12	0.13	829.00	10012.00	26400	20230801	-52.39	11600	20240625	8.36	21900	-42.60	20240205	11600	8.36	20240625	26400	-52.39	20230801	11600	8.36	20240625	4.53	N	065510	500	60 억	749127	N	N	4	N	N
71	20240719	110550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12580	-180	5	-1.41	188779550	15005	12.86	12770	12830	12500	16580	8940	12760	12581.11	6.16	-4282	13673	13216	12873	12416	12073	13045	12245	61	3820	500	8930	10	1	12159371	1530	15.17	1.26	12	0.12	829.00	10012.00	26400	20230801	-52.35	11600	20240625	8.45	21900	-42.56	20240205	11600	8.45	20240625	26400	-52.35	20230801	11600	8.45	20240625	4.53	N	065510	500	60 억	749127	N	N	4	N	N
72	20240719	100503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12580	-180	5	-1.41	123523140	9825	8.42	12770	12830	12500	16580	8940	12760	12572.33	6.16	-3239	13673	13216	12873	12416	12073	13045	12245	61	3820	500	8930	10	1	12159371	1530	15.17	1.26	12	0.08	829.00	10012.00	26400	20230801	-52.35	11600	20240625	8.45	21900	-42.56	20240205	11600	8.45	20240625	26400	-52.35	20230801	11600	8.45	20240625	4.53	N	065510	500	60 억	749127	N	N	4	N	N
73	20240719	090559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12680	-80	5	-0.63	9555460	753	0.65	12770	12830	12630	16580	8940	12760	12689.85	6.16	-688	13673	13216	12873	12416	12073	13045	12245	61	3820	500	8930	10	1	12159371	1542	15.30	1.27	12	0.01	829.00	10012.00	26400	20230801	-51.97	11600	20240625	9.31	21900	-42.10	20240205	11600	9.31	20240625	26400	-51.97	20230801	11600	9.31	20240625	4.53	N	065510	500	60 억	749127	N	N	4	N	N
74	20240718	160539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12760	-570	5	-4.28	1500675490	116533	41.67	13100	13330	12530	17320	9340	13330	12877.69	6.24	1483	14890	14110	13620	12840	12350	13865	12595	61	3990	500	9330	10	1	12159371	1552	15.39	1.27	12	0.96	829.00	10012.00	26400	20230801	-51.67	11600	20240625	10.00	21900	-41.74	20240205	11600	10.00	20240625	26400	-51.67	20230801	11600	10.00	20240625	4.48	N	065510	500	60 억	759136	N	N	4	N	N
75	20240718	150547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12660	-670	5	-5.03	1413570620	109682	39.22	13100	13330	12530	17320	9340	13330	12887.90	6.24	-200	14890	14110	13620	12840	12350	13865	12595	61	3990	500	9330	10	1	12159371	1539	15.27	1.26	12	0.90	829.00	10012.00	26400	20230801	-52.05	11600	20240625	9.14	21900	-42.19	20240205	11600	9.14	20240625	26400	-52.05	20230801	11600	9.14	20240625	4.48	N	065510	500	60 억	759136	N	N	0	N	N
76	20240718	140543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12760	-570	5	-4.28	1219489190	94364	33.74	13100	13330	12720	17320	9340	13330	12923.25	6.24	2101	14890	14110	13620	12840	12350	13865	12595	61	3990	500	9330	10	1	12159371	1552	15.39	1.27	12	0.78	829.00	10012.00	26400	20230801	-51.67	11600	20240625	10.00	21900	-41.74	20240205	11600	10.00	20240625	26400	-51.67	20230801	11600	10.00	20240625	4.48	N	065510	500	60 억	759136	N	N	0	N	N
77	20240718	130544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12970	-360	5	-2.70	941838970	72739	26.01	13100	13330	12760	17320	9340	13330	12948.20	6.24	6575	14890	14110	13620	12840	12350	13865	12595	61	3990	500	9330	10	1	12159371	1577	15.65	1.30	12	0.60	829.00	10012.00	26400	20230801	-50.87	11600	20240625	11.81	21900	-40.78	20240205	11600	11.81	20240625	26400	-50.87	20230801	11600	11.81	20240625	4.48	N	065510	500	60 억	759136	N	N	0	N	N
78	20240718	120543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13000	-330	5	-2.48	863885680	66739	23.86	13100	13330	12760	17320	9340	13330	12944.24	6.24	4373	14890	14110	13620	12840	12350	13865	12595	61	3990	500	9330	10	1	12159371	1581	15.68	1.30	12	0.55	829.00	10012.00	26400	20230801	-50.76	11600	20240625	12.07	21900	-40.64	20240205	11600	12.07	20240625	26400	-50.76	20230801	11600	12.07	20240625	4.48	N	065510	500	60 억	759136	N	N	0	N	N
79	20240718	110546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13000	-330	5	-2.48	804420200	62160	22.23	13100	13330	12760	17320	9340	13330	12941.12	6.24	3111	14890	14110	13620	12840	12350	13865	12595	61	3990	500	9330	10	1	12159371	1581	15.68	1.30	12	0.51	829.00	10012.00	26400	20230801	-50.76	11600	20240625	12.07	21900	-40.64	20240205	11600	12.07	20240625	26400	-50.76	20230801	11600	12.07	20240625	4.48	N	065510	500	60 억	759136	N	N	0	N	N
80	20240718	100549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12910	-420	5	-3.15	631268290	48788	17.45	13100	13330	12760	17320	9340	13330	12939.01	6.24	490	14890	14110	13620	12840	12350	13865	12595	61	3990	500	9330	10	1	12159371	1570	15.57	1.29	12	0.40	829.00	10012.00	26400	20230801	-51.10	11600	20240625	11.29	21900	-41.05	20240205	11600	11.29	20240625	26400	-51.10	20230801	11600	11.29	20240625	4.48	N	065510	500	60 억	759136	N	N	0	N	N
81	20240718	090549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13020	-310	5	-2.33	107340550	8200	2.93	13100	13330	12970	17320	9340	13330	13090.31	6.24	1354	14890	14110	13620	12840	12350	13865	12595	61	3990	500	9330	10	1	12159371	1583	15.71	1.30	12	0.07	829.00	10012.00	26400	20230801	-50.68	11600	20240625	12.24	21900	-40.55	20240205	11600	12.24	20240625	26400	-50.68	20230801	11600	12.24	20240625	4.48	N	065510	500	60 억	759136	N	N	0	N	N
82	20240717	160611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13330	-320	5	-2.34	3882289200	279619	321.43	13840	14400	13130	17740	9560	13650	13884.73	6.15	11098	14276	13962	13636	13322	12996	14120	13480	61	4090	500	9550	10	1	12159371	1621	16.08	1.33	12	2.30	829.00	10012.00	26400	20230801	-49.51	11600	20240625	14.91	21900	-39.13	20240205	11600	14.91	20240625	26400	-49.51	20230801	11600	14.91	20240625	4.44	N	065510	500	60 억	747827	N	N	0	N	N
83	20240717	150615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13240	-410	5	-3.00	3733315080	268390	308.52	13840	14400	13130	17740	9560	13650	13910.04	6.15	11662	14276	13962	13636	13322	12996	14120	13480	61	4090	500	9550	10	1	12159371	1610	15.97	1.32	12	2.21	829.00	10012.00	26400	20230801	-49.85	11600	20240625	14.14	21900	-39.54	20240205	11600	14.14	20240625	26400	-49.85	20230801	11600	14.14	20240625	4.44	N	065510	500	60 억	747827	N	N	0	N	N
84	20240717	140612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13610	-40	5	-0.29	3127891410	223175	256.54	13840	14400	13590	17740	9560	13650	14015.42	6.15	17631	14276	13962	13636	13322	12996	14120	13480	61	4090	500	9550	10	1	12159371	1655	16.42	1.36	12	1.84	829.00	10012.00	26400	20230801	-48.45	11600	20240625	17.33	21900	-37.85	20240205	11600	17.33	20240625	26400	-48.45	20230801	11600	17.33	20240625	4.44	N	065510	500	60 억	747827	N	N	0	N	N
85	20240717	130611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13630	-20	5	-0.15	2869614200	204238	234.78	13840	14400	13620	17740	9560	13650	14050.34	6.15	20269	14276	13962	13636	13322	12996	14120	13480	61	4090	500	9550	10	1	12159371	1657	16.44	1.36	12	1.68	829.00	10012.00	26400	20230801	-48.37	11600	20240625	17.50	21900	-37.76	20240205	11600	17.50	20240625	26400	-48.37	20230801	11600	17.50	20240625	4.44	N	065510	500	60 억	747827	N	N	0	N	N
86	20240717	120612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13860	210	2	1.54	2452396250	173779	199.76	13840	14400	13750	17740	9560	13650	14112.16	6.15	22835	14276	13962	13636	13322	12996	14120	13480	61	4090	500	9550	10	1	12159371	1685	16.72	1.38	12	1.43	829.00	10012.00	26400	20230801	-47.50	11600	20240625	19.48	21900	-36.71	20240205	11600	19.48	20240625	26400	-47.50	20230801	11600	19.48	20240625	4.44	N	065510	500	60 억	747827	N	N	0	N	N
87	20240717	110612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13930	280	2	2.05	2322105430	164408	188.99	13840	14400	13750	17740	9560	13650	14124.04	6.15	28510	14276	13962	13636	13322	12996	14120	13480	61	4090	500	9550	10	1	12159371	1694	16.80	1.39	12	1.35	829.00	10012.00	26400	20230801	-47.23	11600	20240625	20.09	21900	-36.39	20240205	11600	20.09	20240625	26400	-47.23	20230801	11600	20.09	20240625	4.44	N	065510	500	60 억	747827	N	N	0	N	N
88	20240717	100611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14000	350	2	2.56	1948487110	137541	158.11	13840	14400	13830	17740	9560	13650	14166.59	6.15	37244	14276	13962	13636	13322	12996	14120	13480	61	4090	500	9550	10	1	12159371	1702	16.89	1.40	12	1.13	829.00	10012.00	26400	20230801	-46.97	11600	20240625	20.69	21900	-36.07	20240205	11600	20.69	20240625	26400	-46.97	20230801	11600	20.69	20240625	4.44	N	065510	500	60 억	747827	N	N	0	N	N
89	20240717	090503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14340	690	2	5.05	523421690	37128	42.68	13840	14340	13830	17740	9560	13650	14097.76	6.15	12124	14276	13962	13636	13322	12996	14120	13480	61	4090	500	9550	10	1	12159371	1744	17.30	1.43	12	0.31	829.00	10012.00	26400	20230801	-45.68	11600	20240625	23.62	21900	-34.52	20240205	11600	23.62	20240625	26400	-45.68	20230801	11600	23.62	20240625	4.44	N	065510	500	60 억	747827	N	N	0	N	N
90	20240716	160612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13650	140	2	1.04	1184146000	86911	220.21	13510	13950	13310	17560	9460	13510	13624.81	6.04	13330	13803	13656	13503	13356	13203	13730	13430	61	4050	500	9450	10	1	12159371	1660	16.47	1.36	12	0.71	829.00	10012.00	26400	20230801	-48.30	11600	20240625	17.67	21900	-37.67	20240205	11600	17.67	20240625	26400	-48.30	20230801	11600	17.67	20240625	4.40	N	065510	500	60 억	734398	N	N	4	N	N
91	20240716	150618	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13560	50	2	0.37	1131730500	83048	210.42	13510	13950	13310	17560	9460	13510	13627.43	6.04	14157	13803	13656	13503	13356	13203	13730	13430	61	4050	500	9450	10	1	12159371	1649	16.36	1.35	12	0.68	829.00	10012.00	26400	20230801	-48.64	11600	20240625	16.90	21900	-38.08	20240205	11600	16.90	20240625	26400	-48.64	20230801	11600	16.90	20240625	4.40	N	065510	500	60 억	734398	N	N	4	N	N
92	20240716	140616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13590	80	2	0.59	1047844770	76859	194.74	13510	13950	13310	17560	9460	13510	13633.34	6.04	17089	13803	13656	13503	13356	13203	13730	13430	61	4050	500	9450	10	1	12159371	1652	16.39	1.36	12	0.63	829.00	10012.00	26400	20230801	-48.52	11600	20240625	17.16	21900	-37.95	20240205	11600	17.16	20240625	26400	-48.52	20230801	11600	17.16	20240625	4.40	N	065510	500	60 억	734398	N	N	4	N	N
93	20240716	130617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13680	170	2	1.26	1009999410	74081	187.70	13510	13950	13310	17560	9460	13510	13633.72	6.04	17534	13803	13656	13503	13356	13203	13730	13430	61	4050	500	9450	10	1	12159371	1663	16.50	1.37	12	0.61	829.00	10012.00	26400	20230801	-48.18	11600	20240625	17.93	21900	-37.53	20240205	11600	17.93	20240625	26400	-48.18	20230801	11600	17.93	20240625	4.40	N	065510	500	60 억	734398	N	N	4	N	N
94	20240716	120615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13650	140	2	1.04	978120970	71747	181.79	13510	13950	13310	17560	9460	13510	13632.92	6.04	17837	13803	13656	13503	13356	13203	13730	13430	61	4050	500	9450	10	1	12159371	1660	16.47	1.36	12	0.59	829.00	10012.00	26400	20230801	-48.30	11600	20240625	17.67	21900	-37.67	20240205	11600	17.67	20240625	26400	-48.30	20230801	11600	17.67	20240625	4.40	N	065510	500	60 억	734398	N	N	4	N	N
95	20240716	110615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13770	260	2	1.92	781822720	57334	145.27	13510	13950	13310	17560	9460	13510	13636.28	6.04	12761	13803	13656	13503	13356	13203	13730	13430	61	4050	500	9450	10	1	12159371	1674	16.61	1.38	12	0.47	829.00	10012.00	26400	20230801	-47.84	11600	20240625	18.71	21900	-37.12	20240205	11600	18.71	20240625	26400	-47.84	20230801	11600	18.71	20240625	4.40	N	065510	500	60 억	734398	N	N	4	N	N
96	20240716	100616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13430	-80	5	-0.59	305399060	22664	57.43	13510	13590	13310	17560	9460	13510	13475.07	6.04	5015	13803	13656	13503	13356	13203	13730	13430	61	4050	500	9450	10	1	12159371	1633	16.20	1.34	12	0.19	829.00	10012.00	26400	20230801	-49.13	11600	20240625	15.78	21900	-38.68	20240205	11600	15.78	20240625	26400	-49.13	20230801	11600	15.78	20240625	4.40	N	065510	500	60 억	734398	N	N	4	N	N
97	20240716	090614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13570	60	2	0.44	1217980	90	0.23	13510	13580	13510	17560	9460	13510	13533.11	6.04	-1	13803	13656	13503	13356	13203	13730	13430	61	4050	500	9450	10	1	12159371	1650	16.37	1.36	12	0.00	829.00	10012.00	26400	20230801	-48.60	11600	20240625	16.98	21900	-38.04	20240205	11600	16.98	20240625	26400	-48.60	20230801	11600	16.98	20240625	4.40	N	065510	500	60 억	734398	N	N	4	N	N
98	20240715	160605	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13510	90	2	0.67	534127190	39467	91.89	13350	13650	13350	17440	9400	13420	13533.51	6.03	-1147	13886	13652	13496	13262	13106	13575	13185	61	4020	500	9390	10	1	12159371	1643	16.30	1.35	12	0.32	829.00	10012.00	26400	20230801	-48.83	11600	20240625	16.47	21900	-38.31	20240205	11600	16.47	20240625	26400	-48.83	20230801	11600	16.47	20240625	4.30	N	065510	500	60 억	733644	N	N	4	N	N
99	20240715	150609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13550	130	2	0.97	503734050	37218	86.65	13350	13650	13350	17440	9400	13420	13534.69	6.03	-1971	13886	13652	13496	13262	13106	13575	13185	61	4020	500	9390	10	1	12159371	1648	16.34	1.35	12	0.31	829.00	10012.00	26400	20230801	-48.67	11600	20240625	16.81	21900	-38.13	20240205	11600	16.81	20240625	26400	-48.67	20230801	11600	16.81	20240625	4.30	N	065510	500	60 억	733644	N	N	0	N	N
100	20240715	140608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13610	190	2	1.42	417622330	30871	71.87	13350	13650	13350	17440	9400	13420	13527.98	6.03	-1631	13886	13652	13496	13262	13106	13575	13185	61	4020	500	9390	10	1	12159371	1655	16.42	1.36	12	0.25	829.00	10012.00	26400	20230801	-48.45	11600	20240625	17.33	21900	-37.85	20240205	11600	17.33	20240625	26400	-48.45	20230801	11600	17.33	20240625	4.30	N	065510	500	60 억	733644	N	N	0	N	N
101	20240715	130609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13540	120	2	0.89	266716730	19792	46.08	13350	13640	13350	17440	9400	13420	13475.99	6.03	434	13886	13652	13496	13262	13106	13575	13185	61	4020	500	9390	10	1	12159371	1646	16.33	1.35	12	0.16	829.00	10012.00	26400	20230801	-48.71	11600	20240625	16.72	21900	-38.17	20240205	11600	16.72	20240625	26400	-48.71	20230801	11600	16.72	20240625	4.30	N	065510	500	60 억	733644	N	N	0	N	N
102	20240715	120609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13490	70	2	0.52	240864280	17870	41.61	13350	13640	13350	17440	9400	13420	13478.70	6.03	589	13886	13652	13496	13262	13106	13575	13185	61	4020	500	9390	10	1	12159371	1640	16.27	1.35	12	0.15	829.00	10012.00	26400	20230801	-48.90	11600	20240625	16.29	21900	-38.40	20240205	11600	16.29	20240625	26400	-48.90	20230801	11600	16.29	20240625	4.30	N	065510	500	60 억	733644	N	N	0	N	N
103	20240715	110609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13500	80	2	0.60	146072470	10837	25.23	13350	13640	13350	17440	9400	13420	13479.05	6.03	1368	13886	13652	13496	13262	13106	13575	13185	61	4020	500	9390	10	1	12159371	1642	16.28	1.35	12	0.09	829.00	10012.00	26400	20230801	-48.86	11600	20240625	16.38	21900	-38.36	20240205	11600	16.38	20240625	26400	-48.86	20230801	11600	16.38	20240625	4.30	N	065510	500	60 억	733644	N	N	0	N	N
104	20240715	100609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13480	60	2	0.45	92384040	6855	15.96	13350	13640	13350	17440	9400	13420	13476.88	6.03	169	13886	13652	13496	13262	13106	13575	13185	61	4020	500	9390	10	1	12159371	1639	16.26	1.35	12	0.06	829.00	10012.00	26400	20230801	-48.94	11600	20240625	16.21	21900	-38.45	20240205	11600	16.21	20240625	26400	-48.94	20230801	11600	16.21	20240625	4.30	N	065510	500	60 억	733644	N	N	0	N	N
105	20240715	090609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13420	0	3	0.00	1655960	124	0.29	13350	13420	13350	17440	9400	13420	13354.52	6.03	7	13886	13652	13496	13262	13106	13575	13185	61	4020	500	9390	10	1	12159371	1632	16.19	1.34	12	0.00	829.00	10012.00	26400	20230801	-49.17	11600	20240625	15.69	21900	-38.72	20240205	11600	15.69	20240625	26400	-49.17	20230801	11600	15.69	20240625	4.30	N	065510	500	60 억	733644	N	N	0	N	N
106	20240712	160604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13420	-220	5	-1.61	576196910	42849	46.21	13730	13730	13340	17730	9550	13640	13447.12	6.10	-9815	14126	13882	13576	13332	13026	14005	13455	61	4090	500	9540	10	1	12159371	1632	16.19	1.34	12	0.35	829.00	10012.00	26400	20230801	-49.17	11600	20240625	15.69	21900	-38.72	20240205	11600	15.69	20240625	26400	-49.17	20230801	11600	15.69	20240625	4.24	N	065510	500	60 억	741371	N	N	23	N	N
107	20240712	150608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13470	-170	5	-1.25	550091780	40909	44.12	13730	13730	13340	17730	9550	13640	13446.67	6.10	-8842	14126	13882	13576	13332	13026	14005	13455	61	4090	500	9540	10	1	12159371	1638	16.25	1.35	12	0.34	829.00	10012.00	26400	20230801	-48.98	11600	20240625	16.12	21900	-38.49	20240205	11600	16.12	20240625	26400	-48.98	20230801	11600	16.12	20240625	4.24	N	065510	500	60 억	741371	N	N	23	N	N
108	20240712	140611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13490	-150	5	-1.10	522038350	38827	41.88	13730	13730	13340	17730	9550	13640	13445.19	6.10	-7202	14126	13882	13576	13332	13026	14005	13455	61	4090	500	9540	10	1	12159371	1640	16.27	1.35	12	0.32	829.00	10012.00	26400	20230801	-48.90	11600	20240625	16.29	21900	-38.40	20240205	11600	16.29	20240625	26400	-48.90	20230801	11600	16.29	20240625	4.24	N	065510	500	60 억	741371	N	N	23	N	N
109	20240712	130606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13390	-250	5	-1.83	439465330	32679	35.25	13730	13730	13350	17730	9550	13640	13447.88	6.10	-7135	14126	13882	13576	13332	13026	14005	13455	61	4090	500	9540	10	1	12159371	1628	16.15	1.34	12	0.27	829.00	10012.00	26400	20230801	-49.28	11600	20240625	15.43	21900	-38.86	20240205	11600	15.43	20240625	26400	-49.28	20230801	11600	15.43	20240625	4.24	N	065510	500	60 억	741371	N	N	23	N	N
110	20240712	120607	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13370	-270	5	-1.98	394274140	29301	31.60	13730	13730	13350	17730	9550	13640	13455.93	6.10	-5122	14126	13882	13576	13332	13026	14005	13455	61	4090	500	9540	10	1	12159371	1626	16.13	1.34	12	0.24	829.00	10012.00	26400	20230801	-49.36	11600	20240625	15.26	21900	-38.95	20240205	11600	15.26	20240625	26400	-49.36	20230801	11600	15.26	20240625	4.24	N	065510	500	60 억	741371	N	N	23	N	N
111	20240712	110604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13440	-200	5	-1.47	324234030	24067	25.96	13730	13730	13380	17730	9550	13640	13472.07	6.10	-1381	14126	13882	13576	13332	13026	14005	13455	61	4090	500	9540	10	1	12159371	1634	16.21	1.34	12	0.20	829.00	10012.00	26400	20230801	-49.09	11600	20240625	15.86	21900	-38.63	20240205	11600	15.86	20240625	26400	-49.09	20230801	11600	15.86	20240625	4.24	N	065510	500	60 억	741371	N	N	23	N	N
112	20240712	100607	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13420	-220	5	-1.61	211703530	15673	16.90	13730	13730	13390	17730	9550	13640	13507.45	6.10	-2128	14126	13882	13576	13332	13026	14005	13455	61	4090	500	9540	10	1	12159371	1632	16.19	1.34	12	0.13	829.00	10012.00	26400	20230801	-49.17	11600	20240625	15.69	21900	-38.72	20240205	11600	15.69	20240625	26400	-49.17	20230801	11600	15.69	20240625	4.24	N	065510	500	60 억	741371	N	N	23	N	N
113	20240712	090603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13500	-140	5	-1.03	21343630	1567	1.69	13730	13730	13500	17730	9550	13640	13620.57	6.10	-1430	14126	13882	13576	13332	13026	14005	13455	61	4090	500	9540	10	1	12159371	1642	16.28	1.35	12	0.01	829.00	10012.00	26400	20230801	-48.86	11600	20240625	16.38	21900	-38.36	20240205	11600	16.38	20240625	26400	-48.86	20230801	11600	16.38	20240625	4.24	N	065510	500	60 억	741371	N	N	23	N	N
114	20240711	160601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13640	270	2	2.02	1261018570	92418	135.64	13390	13820	13270	17380	9360	13370	13644.73	6.01	8332	13670	13520	13260	13110	12850	13595	13185	61	4010	500	9350	10	1	12159371	1659	16.45	1.36	12	0.76	829.00	10012.00	26400	20230801	-48.33	11600	20240625	17.59	21900	-37.72	20240205	11600	17.59	20240625	26400	-48.33	20230801	11600	17.59	20240625	4.12	N	065510	500	60 억	730687	N	N	23	N	N
115	20240711	150607	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13590	220	2	1.65	1233879610	90426	132.71	13390	13820	13270	17380	9360	13370	13645.19	6.01	8380	13670	13520	13260	13110	12850	13595	13185	61	4010	500	9350	10	1	12159371	1652	16.39	1.36	12	0.74	829.00	10012.00	26400	20230801	-48.52	11600	20240625	17.16	21900	-37.95	20240205	11600	17.16	20240625	26400	-48.52	20230801	11600	17.16	20240625	4.12	N	065510	500	60 억	730687	N	N	12	N	N
116	20240711	140606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13710	340	2	2.54	1153504580	84532	124.06	13390	13820	13270	17380	9360	13370	13645.77	6.01	10485	13670	13520	13260	13110	12850	13595	13185	61	4010	500	9350	10	1	12159371	1667	16.54	1.37	12	0.70	829.00	10012.00	26400	20230801	-48.07	11600	20240625	18.19	21900	-37.40	20240205	11600	18.19	20240625	26400	-48.07	20230801	11600	18.19	20240625	4.12	N	065510	500	60 억	730687	N	N	12	N	N
117	20240711	130604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13770	400	2	2.99	1064260500	78008	114.49	13390	13820	13270	17380	9360	13370	13642.97	6.01	11466	13670	13520	13260	13110	12850	13595	13185	61	4010	500	9350	10	1	12159371	1674	16.61	1.38	12	0.64	829.00	10012.00	26400	20230801	-47.84	11600	20240625	18.71	21900	-37.12	20240205	11600	18.71	20240625	26400	-47.84	20230801	11600	18.71	20240625	4.12	N	065510	500	60 억	730687	N	N	12	N	N
118	20240711	120605	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13730	360	2	2.69	801576230	58931	86.49	13390	13740	13270	17380	9360	13370	13601.95	6.01	8827	13670	13520	13260	13110	12850	13595	13185	61	4010	500	9350	10	1	12159371	1669	16.56	1.37	12	0.48	829.00	10012.00	26400	20230801	-47.99	11600	20240625	18.36	21900	-37.31	20240205	11600	18.36	20240625	26400	-47.99	20230801	11600	18.36	20240625	4.12	N	065510	500	60 억	730687	N	N	12	N	N
119	20240711	110603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13640	270	2	2.02	672810600	49530	72.69	13390	13740	13270	17380	9360	13370	13583.90	6.01	9776	13670	13520	13260	13110	12850	13595	13185	61	4010	500	9350	10	1	12159371	1659	16.45	1.36	12	0.41	829.00	10012.00	26400	20230801	-48.33	11600	20240625	17.59	21900	-37.72	20240205	11600	17.59	20240625	26400	-48.33	20230801	11600	17.59	20240625	4.12	N	065510	500	60 억	730687	N	N	12	N	N
120	20240711	100603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13710	340	2	2.54	511619580	37722	55.36	13390	13740	13270	17380	9360	13370	13562.90	6.01	9946	13670	13520	13260	13110	12850	13595	13185	61	4010	500	9350	10	1	12159371	1667	16.54	1.37	12	0.31	829.00	10012.00	26400	20230801	-48.07	11600	20240625	18.19	21900	-37.40	20240205	11600	18.19	20240625	26400	-48.07	20230801	11600	18.19	20240625	4.12	N	065510	500	60 억	730687	N	N	12	N	N
121	20240711	090601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13320	-50	5	-0.37	17400550	1304	1.91	13390	13390	13300	17380	9360	13370	13343.98	6.01	-722	13670	13520	13260	13110	12850	13595	13185	61	4010	500	9350	10	1	12159371	1620	16.07	1.33	12	0.01	829.00	10012.00	26400	20230801	-49.55	11600	20240625	14.83	21900	-39.18	20240205	11600	14.83	20240625	26400	-49.55	20230801	11600	14.83	20240625	4.12	N	065510	500	60 억	730687	N	N	12	N	N
122	20240710	160602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13370	260	2	1.98	898458220	68006	188.82	13100	13410	13000	17040	9180	13110	13211.46	5.92	8641	13350	13230	13020	12900	12690	13290	12960	61	3930	500	9170	10	1	12159371	1626	16.13	1.34	12	0.56	829.00	10012.00	26400	20230801	-49.36	11600	20240625	15.26	21900	-38.95	20240205	11600	15.26	20240625	26400	-49.36	20230801	11600	15.26	20240625	4.14	N	065510	500	60 억	720244	N	N	12	N	N
123	20240710	150604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13390	280	2	2.14	848191580	64237	178.35	13100	13410	13000	17040	9180	13110	13204.10	5.92	8855	13350	13230	13020	12900	12690	13290	12960	61	3930	500	9170	10	1	12159371	1628	16.15	1.34	12	0.53	829.00	10012.00	26400	20230801	-49.28	11600	20240625	15.43	21900	-38.86	20240205	11600	15.43	20240625	26400	-49.28	20230801	11600	15.43	20240625	4.14	N	065510	500	60 억	720244	N	N	10	N	N
124	20240710	140601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13340	230	2	1.75	677994740	51514	143.03	13100	13340	13000	17040	9180	13110	13161.37	5.92	9152	13350	13230	13020	12900	12690	13290	12960	61	3930	500	9170	10	1	12159371	1622	16.09	1.33	12	0.42	829.00	10012.00	26400	20230801	-49.47	11600	20240625	15.00	21900	-39.09	20240205	11600	15.00	20240625	26400	-49.47	20230801	11600	15.00	20240625	4.14	N	065510	500	60 억	720244	N	N	10	N	N
125	20240710	130602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13010	-100	5	-0.76	495176470	37693	104.65	13100	13330	13000	17040	9180	13110	13137.09	5.92	3564	13350	13230	13020	12900	12690	13290	12960	61	3930	500	9170	10	1	12159371	1582	15.69	1.30	12	0.31	829.00	10012.00	26400	20230801	-50.72	11600	20240625	12.16	21900	-40.59	20240205	11600	12.16	20240625	26400	-50.72	20230801	11600	12.16	20240625	4.14	N	065510	500	60 억	720244	N	N	10	N	N
126	20240710	120602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13020	-90	5	-0.69	452205590	34395	95.50	13100	13330	13000	17040	9180	13110	13147.42	5.92	1770	13350	13230	13020	12900	12690	13290	12960	61	3930	500	9170	10	1	12159371	1583	15.71	1.30	12	0.28	829.00	10012.00	26400	20230801	-50.68	11600	20240625	12.24	21900	-40.55	20240205	11600	12.24	20240625	26400	-50.68	20230801	11600	12.24	20240625	4.14	N	065510	500	60 억	720244	N	N	10	N	N
127	20240710	110602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13120	10	2	0.08	385659830	29304	81.36	13100	13330	13010	17040	9180	13110	13160.65	5.92	1482	13350	13230	13020	12900	12690	13290	12960	61	3930	500	9170	10	1	12159371	1595	15.83	1.31	12	0.24	829.00	10012.00	26400	20230801	-50.30	11600	20240625	13.10	21900	-40.09	20240205	11600	13.10	20240625	26400	-50.30	20230801	11600	13.10	20240625	4.14	N	065510	500	60 억	720244	N	N	10	N	N
128	20240710	100558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13130	20	2	0.15	190355960	14506	40.28	13100	13230	13010	17040	9180	13110	13122.57	5.92	884	13350	13230	13020	12900	12690	13290	12960	61	3930	500	9170	10	1	12159371	1597	15.84	1.31	12	0.12	829.00	10012.00	26400	20230801	-50.27	11600	20240625	13.19	21900	-40.05	20240205	11600	13.19	20240625	26400	-50.27	20230801	11600	13.19	20240625	4.14	N	065510	500	60 억	720244	N	N	10	N	N
129	20240710	090600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13090	-20	5	-0.15	16175150	1239	3.44	13100	13100	13050	17040	9180	13110	13055.00	5.92	567	13350	13230	13020	12900	12690	13290	12960	61	3930	500	9170	10	1	12159371	1592	15.79	1.31	12	0.01	829.00	10012.00	26400	20230801	-50.42	11600	20240625	12.84	21900	-40.23	20240205	11600	12.84	20240625	26400	-50.42	20230801	11600	12.84	20240625	4.14	N	065510	500	60 억	720244	N	N	10	N	N
130	20240709	160600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13110	10	2	0.08	468080290	35987	98.19	13070	13140	12810	17030	9170	13100	13006.93	5.93	-217	13306	13202	12996	12892	12686	13255	12945	61	3930	500	9170	10	1	12159371	1594	15.81	1.31	12	0.30	829.00	10012.00	26400	20230801	-50.34	11600	20240625	13.02	21900	-40.14	20240205	11600	13.02	20240625	26400	-50.34	20230801	11600	13.02	20240625	4.05	N	065510	500	60 억	720466	N	N	10	N	N
131	20240709	150601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13030	-70	5	-0.53	421006780	32394	88.39	13070	13120	12810	17030	9170	13100	12996.44	5.93	-1674	13306	13202	12996	12892	12686	13255	12945	61	3930	500	9170	10	1	12159371	1584	15.72	1.30	12	0.27	829.00	10012.00	26400	20230801	-50.64	11600	20240625	12.33	21900	-40.50	20240205	11600	12.33	20240625	26400	-50.64	20230801	11600	12.33	20240625	4.05	N	065510	500	60 억	720466	N	N	14	N	N
132	20240709	140601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12940	-160	5	-1.22	359073880	27644	75.42	13070	13110	12810	17030	9170	13100	12989.22	5.93	-2619	13306	13202	12996	12892	12686	13255	12945	61	3930	500	9170	10	1	12159371	1573	15.61	1.29	12	0.23	829.00	10012.00	26400	20230801	-50.98	11600	20240625	11.55	21900	-40.91	20240205	11600	11.55	20240625	26400	-50.98	20230801	11600	11.55	20240625	4.05	N	065510	500	60 억	720466	N	N	14	N	N
133	20240709	130603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12900	-200	5	-1.53	284467850	21842	59.59	13070	13110	12880	17030	9170	13100	13023.89	5.93	-2555	13306	13202	12996	12892	12686	13255	12945	61	3930	500	9170	10	1	12159371	1569	15.56	1.29	12	0.18	829.00	10012.00	26400	20230801	-51.14	11600	20240625	11.21	21900	-41.10	20240205	11600	11.21	20240625	26400	-51.14	20230801	11600	11.21	20240625	4.05	N	065510	500	60 억	720466	N	N	14	N	N
134	20240709	120604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12930	-170	5	-1.30	251400110	19282	52.61	13070	13110	12930	17030	9170	13100	13038.07	5.93	-2254	13306	13202	12996	12892	12686	13255	12945	61	3930	500	9170	10	1	12159371	1572	15.60	1.29	12	0.16	829.00	10012.00	26400	20230801	-51.02	11600	20240625	11.47	21900	-40.96	20240205	11600	11.47	20240625	26400	-51.02	20230801	11600	11.47	20240625	4.05	N	065510	500	60 억	720466	N	N	14	N	N
135	20240709	110603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12940	-160	5	-1.22	188305140	14423	39.35	13070	13110	12940	17030	9170	13100	13055.89	5.93	-1619	13306	13202	12996	12892	12686	13255	12945	61	3930	500	9170	10	1	12159371	1573	15.61	1.29	12	0.12	829.00	10012.00	26400	20230801	-50.98	11600	20240625	11.55	21900	-40.91	20240205	11600	11.55	20240625	26400	-50.98	20230801	11600	11.55	20240625	4.05	N	065510	500	60 억	720466	N	N	14	N	N
136	20240709	100602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13040	-60	5	-0.46	155134480	11868	32.38	13070	13110	12980	17030	9170	13100	13071.66	5.93	-1354	13306	13202	12996	12892	12686	13255	12945	61	3930	500	9170	10	1	12159371	1586	15.73	1.30	12	0.10	829.00	10012.00	26400	20230801	-50.61	11600	20240625	12.41	21900	-40.46	20240205	11600	12.41	20240625	26400	-50.61	20230801	11600	12.41	20240625	4.05	N	065510	500	60 억	720466	N	N	14	N	N
137	20240709	090601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13110	10	2	0.08	14439760	1103	3.01	13070	13110	13000	17030	9170	13100	13091.35	5.93	-395	13306	13202	12996	12892	12686	13255	12945	61	3930	500	9170	10	1	12159371	1594	15.81	1.31	12	0.01	829.00	10012.00	26400	20230801	-50.34	11600	20240625	13.02	21900	-40.14	20240205	11600	13.02	20240625	26400	-50.34	20230801	11600	13.02	20240625	4.05	N	065510	500	60 억	720466	N	N	14	N	N
138	20240708	160557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13100	0	3	0.00	473318800	36641	42.00	13050	13100	12790	17030	9170	13100	12917.70	5.96	-6353	13566	13332	12866	12632	12166	13450	12750	61	3930	500	9170	10	1	12159371	1593	15.80	1.31	12	0.30	829.00	10012.00	26400	20230801	-50.38	11600	20240625	12.93	21900	-40.18	20240205	11600	12.93	20240625	26400	-50.38	20230801	11600	12.93	20240625	4.04	N	065510	500	60 억	724656	N	N	14	N	N
139	20240708	150558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13000	-100	5	-0.76	441789360	34230	39.24	13050	13100	12790	17030	9170	13100	12906.47	5.96	-6209	13566	13332	12866	12632	12166	13450	12750	61	3930	500	9170	10	1	12159371	1581	15.68	1.30	12	0.28	829.00	10012.00	26400	20230801	-50.76	11600	20240625	12.07	21900	-40.64	20240205	11600	12.07	20240625	26400	-50.76	20230801	11600	12.07	20240625	4.04	N	065510	500	60 억	724656	N	N	10	N	N
140	20240708	140600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12920	-180	5	-1.37	397117160	30792	35.30	13050	13100	12790	17030	9170	13100	12896.74	5.96	-5391	13566	13332	12866	12632	12166	13450	12750	61	3930	500	9170	10	1	12159371	1571	15.59	1.29	12	0.25	829.00	10012.00	26400	20230801	-51.06	11600	20240625	11.38	21900	-41.00	20240205	11600	11.38	20240625	26400	-51.06	20230801	11600	11.38	20240625	4.04	N	065510	500	60 억	724656	N	N	10	N	N
141	20240708	130556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12950	-150	5	-1.15	376411130	29190	33.46	13050	13100	12790	17030	9170	13100	12895.18	5.96	-4696	13566	13332	12866	12632	12166	13450	12750	61	3930	500	9170	10	1	12159371	1575	15.62	1.29	12	0.24	829.00	10012.00	26400	20230801	-50.95	11600	20240625	11.64	21900	-40.87	20240205	11600	11.64	20240625	26400	-50.95	20230801	11600	11.64	20240625	4.04	N	065510	500	60 억	724656	N	N	10	N	N
142	20240708	120558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12980	-120	5	-0.92	325082150	25252	28.95	13050	13090	12790	17030	9170	13100	12873.49	5.96	-3311	13566	13332	12866	12632	12166	13450	12750	61	3930	500	9170	10	1	12159371	1578	15.66	1.30	12	0.21	829.00	10012.00	26400	20230801	-50.83	11600	20240625	11.90	21900	-40.73	20240205	11600	11.90	20240625	26400	-50.83	20230801	11600	11.90	20240625	4.04	N	065510	500	60 억	724656	N	N	10	N	N
143	20240708	110556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12860	-240	5	-1.83	275070850	21383	24.51	13050	13050	12790	17030	9170	13100	12863.95	5.96	-3091	13566	13332	12866	12632	12166	13450	12750	61	3930	500	9170	10	1	12159371	1564	15.51	1.28	12	0.18	829.00	10012.00	26400	20230801	-51.29	11600	20240625	10.86	21900	-41.28	20240205	11600	10.86	20240625	26400	-51.29	20230801	11600	10.86	20240625	4.04	N	065510	500	60 억	724656	N	N	10	N	N
144	20240708	100557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12810	-290	5	-2.21	228761670	17772	20.37	13050	13050	12790	17030	9170	13100	12871.98	5.96	-2246	13566	13332	12866	12632	12166	13450	12750	61	3930	500	9170	10	1	12159371	1558	15.45	1.28	12	0.15	829.00	10012.00	26400	20230801	-51.48	11600	20240625	10.43	21900	-41.51	20240205	11600	10.43	20240625	26400	-51.48	20230801	11600	10.43	20240625	4.04	N	065510	500	60 억	724656	N	N	10	N	N
145	20240708	090557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12920	-180	5	-1.37	28444410	2195	2.52	13050	13050	12920	17030	9170	13100	12958.47	5.96	294	13566	13332	12866	12632	12166	13450	12750	61	3930	500	9170	10	1	12159371	1571	15.59	1.29	12	0.02	829.00	10012.00	26400	20230801	-51.06	11600	20240625	11.38	21900	-41.00	20240205	11600	11.38	20240625	26400	-51.06	20230801	11600	11.38	20240625	4.04	N	065510	500	60 억	724656	N	N	10	N	N
146	20240705	160554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13100	580	2	4.63	1116368730	86910	437.55	12400	13100	12400	16270	8770	12520	12845.12	5.86	10756	12706	12612	12476	12382	12246	12545	12315	61	3750	500	8760	10	1	12159371	1593	15.80	1.31	12	0.71	829.00	10012.00	26400	20230801	-50.38	11600	20240625	12.93	21900	-40.18	20240205	11600	12.93	20240625	26400	-50.38	20230801	11600	12.93	20240625	4.05	N	065510	500	60 억	712135	N	N	10	N	N
147	20240705	150556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12930	410	2	3.27	751670830	58967	296.87	12400	12930	12400	16270	8770	12520	12747.32	5.86	8918	12706	12612	12476	12382	12246	12545	12315	61	3750	500	8760	10	1	12159371	1572	15.60	1.29	12	0.48	829.00	10012.00	26400	20230801	-51.02	11600	20240625	11.47	21900	-40.96	20240205	11600	11.47	20240625	26400	-51.02	20230801	11600	11.47	20240625	4.05	N	065510	500	60 억	712135	N	N	3	N	N
148	20240705	140556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12860	340	2	2.72	672864240	52848	266.06	12400	12910	12400	16270	8770	12520	12732.07	5.86	8622	12706	12612	12476	12382	12246	12545	12315	61	3750	500	8760	10	1	12159371	1564	15.51	1.28	12	0.43	829.00	10012.00	26400	20230801	-51.29	11600	20240625	10.86	21900	-41.28	20240205	11600	10.86	20240625	26400	-51.29	20230801	11600	10.86	20240625	4.05	N	065510	500	60 억	712135	N	N	3	N	N
149	20240705	130556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12820	300	2	2.40	567666010	44667	224.88	12400	12900	12400	16270	8770	12520	12708.85	5.86	8127	12706	12612	12476	12382	12246	12545	12315	61	3750	500	8760	10	1	12159371	1559	15.46	1.28	12	0.37	829.00	10012.00	26400	20230801	-51.44	11600	20240625	10.52	21900	-41.46	20240205	11600	10.52	20240625	26400	-51.44	20230801	11600	10.52	20240625	4.05	N	065510	500	60 억	712135	N	N	3	N	N
150	20240705	120556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12770	250	2	2.00	516913940	40703	204.92	12400	12900	12400	16270	8770	12520	12699.66	5.86	7006	12706	12612	12476	12382	12246	12545	12315	61	3750	500	8760	10	1	12159371	1553	15.40	1.28	12	0.33	829.00	10012.00	26400	20230801	-51.63	11600	20240625	10.09	21900	-41.69	20240205	11600	10.09	20240625	26400	-51.63	20230801	11600	10.09	20240625	4.05	N	065510	500	60 억	712135	N	N	3	N	N
151	20240705	110554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12700	180	2	1.44	443480160	34929	175.85	12400	12900	12400	16270	8770	12520	12696.62	5.86	5028	12706	12612	12476	12382	12246	12545	12315	61	3750	500	8760	10	1	12159371	1544	15.32	1.27	12	0.29	829.00	10012.00	26400	20230801	-51.89	11600	20240625	9.48	21900	-42.01	20240205	11600	9.48	20240625	26400	-51.89	20230801	11600	9.48	20240625	4.05	N	065510	500	60 억	712135	N	N	3	N	N
152	20240705	100554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12690	170	2	1.36	288923120	22757	114.57	12400	12900	12400	16270	8770	12520	12696.02	5.86	7911	12706	12612	12476	12382	12246	12545	12315	61	3750	500	8760	10	1	12159371	1543	15.31	1.27	12	0.19	829.00	10012.00	26400	20230801	-51.93	11600	20240625	9.40	21900	-42.05	20240205	11600	9.40	20240625	26400	-51.93	20230801	11600	9.40	20240625	4.05	N	065510	500	60 억	712135	N	N	3	N	N
153	20240705	090555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12520	0	3	0.00	12837670	1035	5.21	12400	12560	12400	16270	8770	12520	12403.43	5.86	259	12706	12612	12476	12382	12246	12545	12315	61	3750	500	8760	10	1	12159371	1522	15.10	1.25	12	0.01	829.00	10012.00	26400	20230801	-52.58	11600	20240625	7.93	21900	-42.83	20240205	11600	7.93	20240625	26400	-52.58	20230801	11600	7.93	20240625	4.05	N	065510	500	60 억	712135	N	N	3	N	N
154	20240704	160552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12520	-60	5	-0.48	246333960	19810	49.11	12550	12570	12340	16350	8810	12580	12434.49	5.90	-5746	12900	12740	12420	12260	11940	12820	12340	61	3770	500	8800	10	1	12159371	1522	15.10	1.25	12	0.16	829.00	10012.00	26400	20230801	-52.58	11600	20240625	7.93	21900	-42.83	20240205	11600	7.93	20240625	26400	-52.58	20230801	11600	7.93	20240625	4.03	N	065510	500	60 억	717758	N	N	3	N	N
155	20240704	150554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12390	-190	5	-1.51	189742330	15278	37.87	12550	12570	12340	16350	8810	12580	12419.32	5.90	-5381	12900	12740	12420	12260	11940	12820	12340	61	3770	500	8800	10	1	12159371	1507	14.95	1.24	12	0.13	829.00	10012.00	26400	20230801	-53.07	11600	20240625	6.81	21900	-43.42	20240205	11600	6.81	20240625	26400	-53.07	20230801	11600	6.81	20240625	4.03	N	065510	500	60 억	717758	N	N	6	N	N
156	20240704	140554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12430	-150	5	-1.19	159666720	12853	31.86	12550	12570	12340	16350	8810	12580	12422.53	5.90	-4568	12900	12740	12420	12260	11940	12820	12340	61	3770	500	8800	10	1	12159371	1511	14.99	1.24	12	0.11	829.00	10012.00	26400	20230801	-52.92	11600	20240625	7.16	21900	-43.24	20240205	11600	7.16	20240625	26400	-52.92	20230801	11600	7.16	20240625	4.03	N	065510	500	60 억	717758	N	N	6	N	N
157	20240704	130555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12370	-210	5	-1.67	147226390	11849	29.37	12550	12570	12340	16350	8810	12580	12425.22	5.90	-4411	12900	12740	12420	12260	11940	12820	12340	61	3770	500	8800	10	1	12159371	1504	14.92	1.24	12	0.10	829.00	10012.00	26400	20230801	-53.14	11600	20240625	6.64	21900	-43.52	20240205	11600	6.64	20240625	26400	-53.14	20230801	11600	6.64	20240625	4.03	N	065510	500	60 억	717758	N	N	6	N	N
158	20240704	120553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12390	-190	5	-1.51	126164080	10148	25.16	12550	12570	12340	16350	8810	12580	12432.41	5.90	-4213	12900	12740	12420	12260	11940	12820	12340	61	3770	500	8800	10	1	12159371	1507	14.95	1.24	12	0.08	829.00	10012.00	26400	20230801	-53.07	11600	20240625	6.81	21900	-43.42	20240205	11600	6.81	20240625	26400	-53.07	20230801	11600	6.81	20240625	4.03	N	065510	500	60 억	717758	N	N	6	N	N
159	20240704	110553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12410	-170	5	-1.35	107094900	8607	21.34	12550	12570	12340	16350	8810	12580	12442.77	5.90	-3803	12900	12740	12420	12260	11940	12820	12340	61	3770	500	8800	10	1	12159371	1509	14.97	1.24	12	0.07	829.00	10012.00	26400	20230801	-52.99	11600	20240625	6.98	21900	-43.33	20240205	11600	6.98	20240625	26400	-52.99	20230801	11600	6.98	20240625	4.03	N	065510	500	60 억	717758	N	N	6	N	N
160	20240704	100553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12460	-120	5	-0.95	80823020	6494	16.10	12550	12570	12340	16350	8810	12580	12445.80	5.90	-2874	12900	12740	12420	12260	11940	12820	12340	61	3770	500	8800	10	1	12159371	1515	15.03	1.24	12	0.05	829.00	10012.00	26400	20230801	-52.80	11600	20240625	7.41	21900	-43.11	20240205	11600	7.41	20240625	26400	-52.80	20230801	11600	7.41	20240625	4.03	N	065510	500	60 억	717758	N	N	6	N	N
161	20240704	090554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12560	-20	5	-0.16	12935660	1037	2.57	12550	12570	12450	16350	8810	12580	12474.12	5.90	158	12900	12740	12420	12260	11940	12820	12340	61	3770	500	8800	10	1	12159371	1527	15.15	1.25	12	0.01	829.00	10012.00	26400	20230801	-52.42	11600	20240625	8.28	21900	-42.65	20240205	11600	8.28	20240625	26400	-52.42	20230801	11600	8.28	20240625	4.03	N	065510	500	60 억	717758	N	N	6	N	N
162	20240703	160551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12580	290	2	2.36	495750940	40336	117.88	12200	12580	12100	15970	8610	12290	12290.45	5.86	3949	12703	12496	12323	12116	11943	12410	12030	61	3680	500	8600	10	1	12159371	1530	15.17	1.26	12	0.33	829.00	10012.00	26400	20230801	-52.35	11600	20240625	8.45	21900	-42.56	20240205	11600	8.45	20240625	26400	-52.35	20230801	11600	8.45	20240625	4.14	N	065510	500	60 억	712595	N	N	6	N	N
163	20240703	150552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12410	120	2	0.98	433838320	35389	103.42	12200	12470	12100	15970	8610	12290	12259.13	5.86	3887	12703	12496	12323	12116	11943	12410	12030	61	3680	500	8600	10	1	12159371	1509	14.97	1.24	12	0.29	829.00	10012.00	26400	20230801	-52.99	11600	20240625	6.98	21900	-43.33	20240205	11600	6.98	20240625	26400	-52.99	20230801	11600	6.98	20240625	4.14	N	065510	500	60 억	712595	N	N	9	N	N
164	20240703	140553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12240	-50	5	-0.41	308261130	25235	73.75	12200	12430	12100	15970	8610	12290	12215.62	5.86	-1414	12703	12496	12323	12116	11943	12410	12030	61	3680	500	8600	10	1	12159371	1488	14.76	1.22	12	0.21	829.00	10012.00	26400	20230801	-53.64	11600	20240625	5.52	21900	-44.11	20240205	11600	5.52	20240625	26400	-53.64	20230801	11600	5.52	20240625	4.14	N	065510	500	60 억	712595	N	N	9	N	N
165	20240703	130552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12200	-90	5	-0.73	228071740	18642	54.48	12200	12430	12100	15970	8610	12290	12234.30	5.86	-4340	12703	12496	12323	12116	11943	12410	12030	61	3680	500	8600	10	1	12159371	1483	14.72	1.22	12	0.15	829.00	10012.00	26400	20230801	-53.79	11600	20240625	5.17	21900	-44.29	20240205	11600	5.17	20240625	26400	-53.79	20230801	11600	5.17	20240625	4.14	N	065510	500	60 억	712595	N	N	9	N	N
166	20240703	120551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12140	-150	5	-1.22	192813460	15752	46.03	12200	12430	12100	15970	8610	12290	12240.57	5.86	-5248	12703	12496	12323	12116	11943	12410	12030	61	3680	500	8600	10	1	12159371	1476	14.64	1.21	12	0.13	829.00	10012.00	26400	20230801	-54.02	11600	20240625	4.66	21900	-44.57	20240205	11600	4.66	20240625	26400	-54.02	20230801	11600	4.66	20240625	4.14	N	065510	500	60 억	712595	N	N	9	N	N
167	20240703	110554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12130	-160	5	-1.30	171829390	14024	40.98	12200	12430	12100	15970	8610	12290	12252.52	5.86	-5965	12703	12496	12323	12116	11943	12410	12030	61	3680	500	8600	10	1	12159371	1475	14.63	1.21	12	0.12	829.00	10012.00	26400	20230801	-54.05	11600	20240625	4.57	21900	-44.61	20240205	11600	4.57	20240625	26400	-54.05	20230801	11600	4.57	20240625	4.14	N	065510	500	60 억	712595	N	N	9	N	N
168	20240703	100553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12300	10	2	0.08	80903620	6570	19.20	12200	12430	12180	15970	8610	12290	12314.10	5.86	-2447	12703	12496	12323	12116	11943	12410	12030	61	3680	500	8600	10	1	12159371	1496	14.84	1.23	12	0.05	829.00	10012.00	26400	20230801	-53.41	11600	20240625	6.03	21900	-43.84	20240205	11600	6.03	20240625	26400	-53.41	20230801	11600	6.03	20240625	4.14	N	065510	500	60 억	712595	N	N	9	N	N
169	20240703	090551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12290	0	3	0.00	941020	77	0.23	12200	12290	12200	15970	8610	12290	12221.04	5.86	-15	12703	12496	12323	12116	11943	12410	12030	61	3680	500	8600	10	1	12159371	1494	14.83	1.23	12	0.00	829.00	10012.00	26400	20230801	-53.45	11600	20240625	5.95	21900	-43.88	20240205	11600	5.95	20240625	26400	-53.45	20230801	11600	5.95	20240625	4.14	N	065510	500	60 억	712595	N	N	9	N	N
170	20240702	160550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12290	-200	5	-1.60	421262610	34208	54.91	12450	12530	12150	16230	8750	12490	12314.75	5.96	-12503	12956	12722	12326	12092	11696	12840	12210	61	3740	500	8740	10	1	12159371	1494	14.83	1.23	12	0.28	829.00	10012.00	26400	20230801	-53.45	11600	20240625	5.95	21900	-43.88	20240205	11600	5.95	20240625	26400	-53.45	20230801	11600	5.95	20240625	4.12	N	065510	500	60 억	724851	N	N	9	N	N
171	20240702	150551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12260	-230	5	-1.84	395607300	32118	51.56	12450	12530	12150	16230	8750	12490	12317.30	5.96	-12928	12956	12722	12326	12092	11696	12840	12210	61	3740	500	8740	10	1	12159371	1491	14.79	1.22	12	0.26	829.00	10012.00	26400	20230801	-53.56	11600	20240625	5.69	21900	-44.02	20240205	11600	5.69	20240625	26400	-53.56	20230801	11600	5.69	20240625	4.12	N	065510	500	60 억	724851	N	N	11	N	N
172	20240702	140551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12170	-320	5	-2.56	356611660	28926	46.43	12450	12530	12150	16230	8750	12490	12328.40	5.96	-11409	12956	12722	12326	12092	11696	12840	12210	61	3740	500	8740	10	1	12159371	1480	14.68	1.22	12	0.24	829.00	10012.00	26400	20230801	-53.90	11600	20240625	4.91	21900	-44.43	20240205	11600	4.91	20240625	26400	-53.90	20230801	11600	4.91	20240625	4.12	N	065510	500	60 억	724851	N	N	11	N	N
173	20240702	130551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12180	-310	5	-2.48	287952040	23296	37.39	12450	12530	12170	16230	8750	12490	12360.57	5.96	-8463	12956	12722	12326	12092	11696	12840	12210	61	3740	500	8740	10	1	12159371	1481	14.69	1.22	12	0.19	829.00	10012.00	26400	20230801	-53.86	11600	20240625	5.00	21900	-44.38	20240205	11600	5.00	20240625	26400	-53.86	20230801	11600	5.00	20240625	4.12	N	065510	500	60 억	724851	N	N	11	N	N
174	20240702	120552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12230	-260	5	-2.08	248043470	20026	32.15	12450	12530	12230	16230	8750	12490	12386.06	5.96	-6888	12956	12722	12326	12092	11696	12840	12210	61	3740	500	8740	10	1	12159371	1487	14.75	1.22	12	0.16	829.00	10012.00	26400	20230801	-53.67	11600	20240625	5.43	21900	-44.16	20240205	11600	5.43	20240625	26400	-53.67	20230801	11600	5.43	20240625	4.12	N	065510	500	60 억	724851	N	N	11	N	N
175	20240702	110550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12310	-180	5	-1.44	218516890	17619	28.28	12450	12530	12270	16230	8750	12490	12402.33	5.96	-6587	12956	12722	12326	12092	11696	12840	12210	61	3740	500	8740	10	1	12159371	1497	14.85	1.23	12	0.14	829.00	10012.00	26400	20230801	-53.37	11600	20240625	6.12	21900	-43.79	20240205	11600	6.12	20240625	26400	-53.37	20230801	11600	6.12	20240625	4.12	N	065510	500	60 억	724851	N	N	11	N	N
176	20240702	100551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12290	-200	5	-1.60	171726170	13819	22.18	12450	12530	12280	16230	8750	12490	12426.81	5.96	-5781	12956	12722	12326	12092	11696	12840	12210	61	3740	500	8740	10	1	12159371	1494	14.83	1.23	12	0.11	829.00	10012.00	26400	20230801	-53.45	11600	20240625	5.95	21900	-43.88	20240205	11600	5.95	20240625	26400	-53.45	20230801	11600	5.95	20240625	4.12	N	065510	500	60 억	724851	N	N	11	N	N
177	20240702	090552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12400	-90	5	-0.72	18703660	1506	2.42	12450	12450	12380	16230	8750	12490	12419.34	5.96	-813	12956	12722	12326	12092	11696	12840	12210	61	3740	500	8740	10	1	12159371	1508	14.96	1.24	12	0.01	829.00	10012.00	26400	20230801	-53.03	11600	20240625	6.90	21900	-43.38	20240205	11600	6.90	20240625	26400	-53.03	20230801	11600	6.90	20240625	4.12	N	065510	500	60 억	724851	N	N	11	N	N
178	20240701	160549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12490	490	2	4.08	766641800	62242	180.58	11990	12560	11930	15600	8400	12000	12315.55	5.88	7481	12240	12120	11960	11840	11680	12180	11900	61	3600	500	8400	10	1	12159371	1519	15.07	1.25	12	0.51	829.00	10012.00	26400	20230801	-52.69	11600	20240625	7.67	21900	-42.97	20240205	11600	7.67	20240625	26400	-52.69	20230801	11600	7.67	20240625	4.06	N	065510	500	60 억	715059	N	N	11	N	N
179	20240701	150550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12470	470	2	3.92	653251550	53161	154.23	11990	12560	11930	15600	8400	12000	12288.18	5.88	7850	12240	12120	11960	11840	11680	12180	11900	61	3600	500	8400	10	1	12159371	1516	15.04	1.25	12	0.44	829.00	10012.00	26400	20230801	-52.77	11600	20240625	7.50	21900	-43.06	20240205	11600	7.50	20240625	26400	-52.77	20230801	11600	7.50	20240625	4.06	N	065510	500	60 억	715059	N	N	15	N	N
180	20240701	140549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12260	260	2	2.17	308912350	25454	73.85	11990	12380	11930	15600	8400	12000	12136.11	5.88	2354	12240	12120	11960	11840	11680	12180	11900	61	3600	500	8400	10	1	12159371	1491	14.79	1.22	12	0.21	829.00	10012.00	26400	20230801	-53.56	11600	20240625	5.69	21900	-44.02	20240205	11600	5.69	20240625	26400	-53.56	20230801	11600	5.69	20240625	4.06	N	065510	500	60 억	715059	N	N	15	N	N
181	20240701	130549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12240	240	2	2.00	241617480	19974	57.95	11990	12300	11930	15600	8400	12000	12096.60	5.88	2053	12240	12120	11960	11840	11680	12180	11900	61	3600	500	8400	10	1	12159371	1488	14.76	1.22	12	0.16	829.00	10012.00	26400	20230801	-53.64	11600	20240625	5.52	21900	-44.11	20240205	11600	5.52	20240625	26400	-53.64	20230801	11600	5.52	20240625	4.06	N	065510	500	60 억	715059	N	N	15	N	N
182	20240701	120550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12070	70	2	0.58	129490600	10785	31.29	11990	12100	11930	15600	8400	12000	12006.55	5.88	1313	12240	12120	11960	11840	11680	12180	11900	61	3600	500	8400	10	1	12159371	1468	14.56	1.21	12	0.09	829.00	10012.00	26400	20230801	-54.28	11600	20240625	4.05	21900	-44.89	20240205	11600	4.05	20240625	26400	-54.28	20230801	11600	4.05	20240625	4.06	N	065510	500	60 억	715059	N	N	15	N	N
183	20240701	110549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12030	30	2	0.25	107140410	8930	25.91	11990	12080	11930	15600	8400	12000	11997.81	5.88	1148	12240	12120	11960	11840	11680	12180	11900	61	3600	500	8400	10	1	12159371	1463	14.51	1.20	12	0.07	829.00	10012.00	26400	20230801	-54.43	11600	20240625	3.71	21900	-45.07	20240205	11600	3.71	20240625	26400	-54.43	20230801	11600	3.71	20240625	4.06	N	065510	500	60 억	715059	N	N	15	N	N
184	20240701	100548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	12050	50	2	0.42	87987870	7339	21.29	11990	12080	11930	15600	8400	12000	11989.08	5.88	1276	12240	12120	11960	11840	11680	12180	11900	61	3600	500	8400	10	1	12159371	1465	14.54	1.20	12	0.06	829.00	10012.00	26400	20230801	-54.36	11600	20240625	3.88	21900	-44.98	20240205	11600	3.88	20240625	26400	-54.36	20230801	11600	3.88	20240625	4.06	N	065510	500	60 억	715059	N	N	15	N	N
185	20240701	090547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11980	-20	5	-0.17	14195210	1188	3.45	11990	11990	11930	15600	8400	12000	11948.79	5.88	-46	12240	12120	11960	11840	11680	12180	11900	61	3600	500	8400	10	1	12159371	1457	14.45	1.20	12	0.01	829.00	10012.00	26400	20230801	-54.62	11600	20240625	3.28	21900	-45.30	20240205	11600	3.28	20240625	26400	-54.62	20230801	11600	3.28	20240625	4.06	N	065510	500	60 억	715059	N	N	15	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History