KissMeData/228670/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	161023	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11030	-80	5	-0.72	804589460	73348	127.56	11110	11140	10860	14440	7780	11110	10969.40	10.68	-5724	11483	11296	11153	10966	10823	11225	10895	77	3330	500	7770	10	1	15483388	1708	-79.35	1.34	12	0.47	-139.00	8212.00	41400	20230731	-73.36	10370	20240610	6.36	25100	-56.06	20240109	10370	6.36	20240610	41400	-73.36	20230731	10370	6.36	20240610	5.26	N	228670	500	77 억	1653181	N	N	411	N	N
3	20240731	151039	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11020	-90	5	-0.81	783420910	71427	124.22	11110	11140	10860	14440	7780	11110	10968.11	10.68	-5354	11483	11296	11153	10966	10823	11225	10895	77	3330	500	7770	10	1	15483388	1706	-79.28	1.34	12	0.46	-139.00	8212.00	41400	20230731	-73.38	10370	20240610	6.27	25100	-56.10	20240109	10370	6.27	20240610	41400	-73.38	20230731	10370	6.27	20240610	5.26	N	228670	500	77 억	1653181	N	N	240	N	N
4	20240731	141038	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	10880	-230	5	-2.07	640411200	58334	101.45	11110	11140	10880	14440	7780	11110	10978.33	10.68	-5288	11483	11296	11153	10966	10823	11225	10895	77	3330	500	7770	10	1	15483388	1685	-78.27	1.32	12	0.38	-139.00	8212.00	41400	20230731	-73.72	10370	20240610	4.92	25100	-56.65	20240109	10370	4.92	20240610	41400	-73.72	20230731	10370	4.92	20240610	5.26	N	228670	500	77 억	1653181	N	N	240	N	N
5	20240731	131034	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	10980	-130	5	-1.17	418791990	38037	66.15	11110	11140	10920	14440	7780	11110	11010.10	10.68	-3197	11483	11296	11153	10966	10823	11225	10895	77	3330	500	7770	10	1	15483388	1700	-78.99	1.34	12	0.25	-139.00	8212.00	41400	20230731	-73.48	10370	20240610	5.88	25100	-56.25	20240109	10370	5.88	20240610	41400	-73.48	20230731	10370	5.88	20240610	5.26	N	228670	500	77 억	1653181	N	N	240	N	N
6	20240731	121034	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	10970	-140	5	-1.26	319299870	28944	50.34	11110	11140	10950	14440	7780	11110	11031.62	10.68	-4433	11483	11296	11153	10966	10823	11225	10895	77	3330	500	7770	10	1	15483388	1699	-78.92	1.34	12	0.19	-139.00	8212.00	41400	20230731	-73.50	10370	20240610	5.79	25100	-56.29	20240109	10370	5.79	20240610	41400	-73.50	20230731	10370	5.79	20240610	5.26	N	228670	500	77 억	1653181	N	N	240	N	N
7	20240731	111037	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11020	-90	5	-0.81	280511380	25413	44.20	11110	11140	10950	14440	7780	11110	11038.08	10.68	-5998	11483	11296	11153	10966	10823	11225	10895	77	3330	500	7770	10	1	15483388	1706	-79.28	1.34	12	0.16	-139.00	8212.00	41400	20230731	-73.38	10370	20240610	6.27	25100	-56.10	20240109	10370	6.27	20240610	41400	-73.38	20230731	10370	6.27	20240610	5.26	N	228670	500	77 억	1653181	N	N	240	N	N
8	20240731	101032	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11110	0	3	0.00	184666650	16734	29.10	11110	11140	10970	14440	7780	11110	11035.37	10.68	-773	11483	11296	11153	10966	10823	11225	10895	77	3330	500	7770	10	1	15483388	1720	-79.93	1.35	12	0.11	-139.00	8212.00	41400	20230731	-73.16	10370	20240610	7.14	25100	-55.74	20240109	10370	7.14	20240610	41400	-73.16	20230731	10370	7.14	20240610	5.26	N	228670	500	77 억	1653181	N	N	240	N	N
9	20240731	091033	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11080	-30	5	-0.27	20022560	1805	3.14	11110	11140	11070	14440	7780	11110	11092.74	10.68	-176	11483	11296	11153	10966	10823	11225	10895	77	3330	500	7770	10	1	15483388	1716	-79.71	1.35	12	0.01	-139.00	8212.00	41400	20230731	-73.24	10370	20240610	6.85	25100	-55.86	20240109	10370	6.85	20240610	41400	-73.24	20230731	10370	6.85	20240610	5.26	N	228670	500	77 억	1653181	N	N	240	N	N
10	20240730	161006	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11110	-150	5	-1.33	636720380	56958	120.80	11150	11340	11010	14630	7890	11260	11178.80	10.75	-11756	11566	11412	11206	11052	10846	11490	11130	77	3370	500	7880	10	1	15483388	1720	-79.93	1.35	12	0.37	-139.00	8212.00	41400	20230731	-73.16	10370	20240610	7.14	25100	-55.74	20240109	10370	7.14	20240610	41400	-73.16	20230731	10370	7.14	20240610	5.29	N	228670	500	77 억	1664891	N	N	240	N	N
11	20240730	151027	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11170	-90	5	-0.80	590512570	52799	111.98	11150	11340	11010	14630	7890	11260	11184.16	10.75	-10984	11566	11412	11206	11052	10846	11490	11130	77	3370	500	7880	10	1	15483388	1729	-80.36	1.36	12	0.34	-139.00	8212.00	41400	20230731	-73.02	10370	20240610	7.71	25100	-55.50	20240109	10370	7.71	20240610	41400	-73.02	20230731	10370	7.71	20240610	5.29	N	228670	500	77 억	1664891	N	N	257	N	N
12	20240730	141015	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11140	-120	5	-1.07	534939220	47804	101.38	11150	11340	11010	14630	7890	11260	11190.26	10.75	-10528	11566	11412	11206	11052	10846	11490	11130	77	3370	500	7880	10	1	15483388	1725	-80.14	1.36	12	0.31	-139.00	8212.00	41400	20230731	-73.09	10370	20240610	7.43	25100	-55.62	20240109	10370	7.43	20240610	41400	-73.09	20230731	10370	7.43	20240610	5.29	N	228670	500	77 억	1664891	N	N	257	N	N
13	20240730	131018	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11140	-120	5	-1.07	470940860	42061	89.20	11150	11340	11010	14630	7890	11260	11196.62	10.75	-13516	11566	11412	11206	11052	10846	11490	11130	77	3370	500	7880	10	1	15483388	1725	-80.14	1.36	12	0.27	-139.00	8212.00	41400	20230731	-73.09	10370	20240610	7.43	25100	-55.62	20240109	10370	7.43	20240610	41400	-73.09	20230731	10370	7.43	20240610	5.29	N	228670	500	77 억	1664891	N	N	257	N	N
14	20240730	121011	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11260	0	3	0.00	402102830	35928	76.20	11150	11340	11010	14630	7890	11260	11191.91	10.75	-12624	11566	11412	11206	11052	10846	11490	11130	77	3370	500	7880	10	1	15483388	1743	-81.01	1.37	12	0.23	-139.00	8212.00	41400	20230731	-72.80	10370	20240610	8.58	25100	-55.14	20240109	10370	8.58	20240610	41400	-72.80	20230731	10370	8.58	20240610	5.29	N	228670	500	77 억	1664891	N	N	257	N	N
15	20240730	111017	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11050	-210	5	-1.87	324893190	28988	61.48	11150	11340	11040	14630	7890	11260	11207.85	10.75	-11697	11566	11412	11206	11052	10846	11490	11130	77	3370	500	7880	10	1	15483388	1711	-79.50	1.35	12	0.19	-139.00	8212.00	41400	20230731	-73.31	10370	20240610	6.56	25100	-55.98	20240109	10370	6.56	20240610	41400	-73.31	20230731	10370	6.56	20240610	5.29	N	228670	500	77 억	1664891	N	N	257	N	N
16	20240730	101025	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11220	-40	5	-0.36	257530370	22912	48.59	11150	11340	11110	14630	7890	11260	11239.98	10.75	-9632	11566	11412	11206	11052	10846	11490	11130	77	3370	500	7880	10	1	15483388	1737	-80.72	1.37	12	0.15	-139.00	8212.00	41400	20230731	-72.90	10370	20240610	8.20	25100	-55.30	20240109	10370	8.20	20240610	41400	-72.90	20230731	10370	8.20	20240610	5.29	N	228670	500	77 억	1664891	N	N	257	N	N
17	20240730	091030	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11320	60	2	0.53	28743520	2569	5.45	11150	11320	11150	14630	7890	11260	11188.60	10.75	968	11566	11412	11206	11052	10846	11490	11130	77	3370	500	7880	10	1	15483388	1753	-81.44	1.38	12	0.02	-139.00	8212.00	41400	20230731	-72.66	10370	20240610	9.16	25100	-54.90	20240109	10370	9.16	20240610	41400	-72.66	20230731	10370	9.16	20240610	5.29	N	228670	500	77 억	1664891	N	N	257	N	N
18	20240729	161005	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11260	240	2	2.18	525291130	47026	75.79	11000	11360	11000	14320	7720	11020	11168.12	10.74	2393	11453	11236	11073	10856	10693	11155	10775	77	3300	500	7710	10	1	15483388	1743	-81.01	1.37	12	0.30	-139.00	8212.00	41400	20230731	-72.80	10370	20240610	8.58	25100	-55.14	20240109	10370	8.58	20240610	41400	-72.80	20230731	10370	8.58	20240610	5.27	N	228670	500	77 억	1662309	N	N	257	N	N
19	20240729	151022	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11270	250	2	2.27	493281120	44184	71.21	11000	11360	11000	14320	7720	11020	11164.25	10.74	2609	11453	11236	11073	10856	10693	11155	10775	77	3300	500	7710	10	1	15483388	1745	-81.08	1.37	12	0.29	-139.00	8212.00	41400	20230731	-72.78	10370	20240610	8.68	25100	-55.10	20240109	10370	8.68	20240610	41400	-72.78	20230731	10370	8.68	20240610	5.27	N	228670	500	77 억	1662309	N	N	69	N	N
20	20240729	141027	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11310	290	2	2.63	447086600	40100	64.62	11000	11360	11000	14320	7720	11020	11149.29	10.74	2429	11453	11236	11073	10856	10693	11155	10775	77	3300	500	7710	10	1	15483388	1751	-81.37	1.38	12	0.26	-139.00	8212.00	41400	20230731	-72.68	10370	20240610	9.06	25100	-54.94	20240109	10370	9.06	20240610	41400	-72.68	20230731	10370	9.06	20240610	5.27	N	228670	500	77 억	1662309	N	N	69	N	N
21	20240729	131025	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11220	200	2	1.81	338819250	30507	49.16	11000	11220	11000	14320	7720	11020	11106.28	10.74	980	11453	11236	11073	10856	10693	11155	10775	77	3300	500	7710	10	1	15483388	1737	-80.72	1.37	12	0.20	-139.00	8212.00	41400	20230731	-72.90	10370	20240610	8.20	25100	-55.30	20240109	10370	8.20	20240610	41400	-72.90	20230731	10370	8.20	20240610	5.27	N	228670	500	77 억	1662309	N	N	69	N	N
22	20240729	121023	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11100	80	2	0.73	273486670	24655	39.73	11000	11180	11000	14320	7720	11020	11092.54	10.74	-1533	11453	11236	11073	10856	10693	11155	10775	77	3300	500	7710	10	1	15483388	1719	-79.86	1.35	12	0.16	-139.00	8212.00	41400	20230731	-73.19	10370	20240610	7.04	25100	-55.78	20240109	10370	7.04	20240610	41400	-73.19	20230731	10370	7.04	20240610	5.27	N	228670	500	77 억	1662309	N	N	69	N	N
23	20240729	111014	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11140	120	2	1.09	234619190	21151	34.09	11000	11180	11000	14320	7720	11020	11092.58	10.74	-1003	11453	11236	11073	10856	10693	11155	10775	77	3300	500	7710	10	1	15483388	1725	-80.14	1.36	12	0.14	-139.00	8212.00	41400	20230731	-73.09	10370	20240610	7.43	25100	-55.62	20240109	10370	7.43	20240610	41400	-73.09	20230731	10370	7.43	20240610	5.27	N	228670	500	77 억	1662309	N	N	69	N	N
24	20240729	101011	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11160	140	2	1.27	167300370	15103	24.34	11000	11180	11000	14320	7720	11020	11077.29	10.74	92	11453	11236	11073	10856	10693	11155	10775	77	3300	500	7710	10	1	15483388	1728	-80.29	1.36	12	0.10	-139.00	8212.00	41400	20230731	-73.04	10370	20240610	7.62	25100	-55.54	20240109	10370	7.62	20240610	41400	-73.04	20230731	10370	7.62	20240610	5.27	N	228670	500	77 억	1662309	N	N	69	N	N
25	20240729	091010	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11090	70	2	0.64	60750580	5512	8.88	11000	11100	11000	14320	7720	11020	11021.51	10.74	339	11453	11236	11073	10856	10693	11155	10775	77	3300	500	7710	10	1	15483388	1717	-79.78	1.35	12	0.04	-139.00	8212.00	41400	20230731	-73.21	10370	20240610	6.94	25100	-55.82	20240109	10370	6.94	20240610	41400	-73.21	20230731	10370	6.94	20240610	5.27	N	228670	500	77 억	1662309	N	N	69	N	N
26	20240726	160955	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11020	-130	5	-1.17	672809500	60885	43.57	11150	11290	10910	14490	7810	11150	11050.57	10.80	-9340	11643	11396	10973	10726	10303	11520	10850	77	3340	500	7800	10	1	15483388	1706	-79.28	1.34	12	0.39	-139.00	8212.00	41650	20230720	-73.54	10370	20240610	6.27	25100	-56.10	20240109	10370	6.27	20240610	41400	-73.38	20230731	10370	6.27	20240610	5.28	N	228670	500	77 억	1671560	N	N	69	N	N
27	20240726	151005	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11070	-80	5	-0.72	586652660	53072	37.98	11150	11290	10910	14490	7810	11150	11053.90	10.80	-8440	11643	11396	10973	10726	10303	11520	10850	77	3340	500	7800	10	1	15483388	1714	-79.64	1.35	12	0.34	-139.00	8212.00	41650	20230720	-73.42	10370	20240610	6.75	25100	-55.90	20240109	10370	6.75	20240610	41400	-73.26	20230731	10370	6.75	20240610	5.28	N	228670	500	77 억	1671560	N	N	111	N	N
28	20240726	141005	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11090	-60	5	-0.54	430163720	38875	27.82	11150	11290	10910	14490	7810	11150	11065.30	10.80	-8820	11643	11396	10973	10726	10303	11520	10850	77	3340	500	7800	10	1	15483388	1717	-79.78	1.35	12	0.25	-139.00	8212.00	41650	20230720	-73.37	10370	20240610	6.94	25100	-55.82	20240109	10370	6.94	20240610	41400	-73.21	20230731	10370	6.94	20240610	5.28	N	228670	500	77 억	1671560	N	N	111	N	N
29	20240726	131007	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11110	-40	5	-0.36	381114020	34443	24.65	11150	11290	10910	14490	7810	11150	11065.06	10.80	-6716	11643	11396	10973	10726	10303	11520	10850	77	3340	500	7800	10	1	15483388	1720	-79.93	1.35	12	0.22	-139.00	8212.00	41650	20230720	-73.33	10370	20240610	7.14	25100	-55.74	20240109	10370	7.14	20240610	41400	-73.16	20230731	10370	7.14	20240610	5.28	N	228670	500	77 억	1671560	N	N	111	N	N
30	20240726	121011	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11050	-100	5	-0.90	342473130	30955	22.15	11150	11290	10910	14490	7810	11150	11063.58	10.80	-5216	11643	11396	10973	10726	10303	11520	10850	77	3340	500	7800	10	1	15483388	1711	-79.50	1.35	12	0.20	-139.00	8212.00	41650	20230720	-73.47	10370	20240610	6.56	25100	-55.98	20240109	10370	6.56	20240610	41400	-73.31	20230731	10370	6.56	20240610	5.28	N	228670	500	77 억	1671560	N	N	111	N	N
31	20240726	111011	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11120	-30	5	-0.27	302921170	27378	19.59	11150	11290	10910	14490	7810	11150	11064.40	10.80	-4978	11643	11396	10973	10726	10303	11520	10850	77	3340	500	7800	10	1	15483388	1722	-80.00	1.35	12	0.18	-139.00	8212.00	41650	20230720	-73.30	10370	20240610	7.23	25100	-55.70	20240109	10370	7.23	20240610	41400	-73.14	20230731	10370	7.23	20240610	5.28	N	228670	500	77 억	1671560	N	N	111	N	N
32	20240726	101004	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11080	-70	5	-0.63	246122800	22253	15.92	11150	11290	10910	14490	7810	11150	11060.21	10.80	-4496	11643	11396	10973	10726	10303	11520	10850	77	3340	500	7800	10	1	15483388	1716	-79.71	1.35	12	0.14	-139.00	8212.00	41650	20230720	-73.40	10370	20240610	6.85	25100	-55.86	20240109	10370	6.85	20240610	41400	-73.24	20230731	10370	6.85	20240610	5.28	N	228670	500	77 억	1671560	N	N	111	N	N
33	20240726	091002	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11180	30	2	0.27	58196950	5223	3.74	11150	11290	11010	14490	7810	11150	11142.44	10.80	-667	11643	11396	10973	10726	10303	11520	10850	77	3340	500	7800	10	1	15483388	1731	-80.43	1.36	12	0.03	-139.00	8212.00	41650	20230720	-73.16	10370	20240610	7.81	25100	-55.46	20240109	10370	7.81	20240610	41400	-73.00	20230731	10370	7.81	20240610	5.28	N	228670	500	77 억	1671560	N	N	111	N	N
34	20240725	161001	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11150	110	2	1.00	1510007570	138966	152.38	10800	11220	10550	14350	7730	11040	10863.66	10.74	8634	11440	11240	11100	10900	10760	11340	11000	77	3310	500	7720	10	1	15483388	1726	-80.22	1.36	12	0.90	-139.00	8212.00	41650	20230720	-73.23	10370	20240610	7.52	25100	-55.58	20240109	10370	7.52	20240610	41400	-73.07	20230731	10370	7.52	20240610	5.33	N	228670	500	77 억	1662939	N	N	111	N	N
35	20240725	151014	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11180	140	2	1.27	1398491270	128988	141.43	10800	11180	10550	14350	7730	11040	10841.98	10.74	7284	11440	11240	11100	10900	10760	11340	11000	77	3310	500	7720	10	1	15483388	1731	-80.43	1.36	12	0.83	-139.00	8212.00	41650	20230720	-73.16	10370	20240610	7.81	25100	-55.46	20240109	10370	7.81	20240610	41400	-73.00	20230731	10370	7.81	20240610	5.33	N	228670	500	77 억	1662939	N	N	456	N	N
36	20240725	141008	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11060	20	2	0.18	1237025140	114473	125.52	10800	11110	10550	14350	7730	11040	10806.20	10.74	4356	11440	11240	11100	10900	10760	11340	11000	77	3310	500	7720	10	1	15483388	1712	-79.57	1.35	12	0.74	-139.00	8212.00	41650	20230720	-73.45	10370	20240610	6.65	25100	-55.94	20240109	10370	6.65	20240610	41400	-73.29	20230731	10370	6.65	20240610	5.33	N	228670	500	77 억	1662939	N	N	456	N	N
37	20240725	131002	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11090	50	2	0.45	1126304350	104458	114.54	10800	11110	10550	14350	7730	11040	10782.29	10.74	2080	11440	11240	11100	10900	10760	11340	11000	77	3310	500	7720	10	1	15483388	1717	-79.78	1.35	12	0.67	-139.00	8212.00	41650	20230720	-73.37	10370	20240610	6.94	25100	-55.82	20240109	10370	6.94	20240610	41400	-73.21	20230731	10370	6.94	20240610	5.33	N	228670	500	77 억	1662939	N	N	456	N	N
38	20240725	121008	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11030	-10	5	-0.09	1043377820	96963	106.32	10800	11060	10550	14350	7730	11040	10760.49	10.74	2247	11440	11240	11100	10900	10760	11340	11000	77	3310	500	7720	10	1	15483388	1708	-79.35	1.34	12	0.63	-139.00	8212.00	41650	20230720	-73.52	10370	20240610	6.36	25100	-56.06	20240109	10370	6.36	20240610	41400	-73.36	20230731	10370	6.36	20240610	5.33	N	228670	500	77 억	1662939	N	N	456	N	N
39	20240725	111006	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	10710	-330	5	-2.99	856771810	79948	87.66	10800	10890	10550	14350	7730	11040	10716.49	10.74	3380	11440	11240	11100	10900	10760	11340	11000	77	3310	500	7720	10	1	15483388	1658	-77.05	1.30	12	0.52	-139.00	8212.00	41650	20230720	-74.29	10370	20240610	3.28	25100	-57.33	20240109	10370	3.28	20240610	41400	-74.13	20230731	10370	3.28	20240610	5.33	N	228670	500	77 억	1662939	N	N	456	N	N
40	20240725	101000	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	10670	-370	5	-3.35	772745810	72096	79.05	10800	10890	10550	14350	7730	11040	10718.16	10.74	128	11440	11240	11100	10900	10760	11340	11000	77	3310	500	7720	10	1	15483388	1652	-76.76	1.30	12	0.47	-139.00	8212.00	41650	20230720	-74.38	10370	20240610	2.89	25100	-57.49	20240109	10370	2.89	20240610	41400	-74.23	20230731	10370	2.89	20240610	5.33	N	228670	500	77 억	1662939	N	N	456	N	N
41	20240725	090954	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	10850	-190	5	-1.72	162339060	15025	16.47	10800	10880	10740	14350	7730	11040	10804.13	10.74	-1306	11440	11240	11100	10900	10760	11340	11000	77	3310	500	7720	10	1	15483388	1680	-78.06	1.32	12	0.10	-139.00	8212.00	41650	20230720	-73.95	10370	20240610	4.63	25100	-56.77	20240109	10370	4.63	20240610	41400	-73.79	20230731	10370	4.63	20240610	5.33	N	228670	500	77 억	1662939	N	N	456	N	N
42	20240724	160955	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11040	-80	5	-0.72	1009874290	90931	50.08	10960	11300	10960	14450	7790	11120	11106.75	10.67	10137	11940	11530	11320	10910	10700	11425	10805	77	3330	500	7780	10	1	15483388	1709	-79.42	1.34	12	0.59	-139.00	8212.00	41650	20230720	-73.49	10370	20240610	6.46	25100	-56.02	20240109	10370	6.46	20240610	41400	-73.33	20230731	10370	6.46	20240610	5.15	N	228670	500	77 억	1652803	N	N	456	N	N
43	20240724	151011	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11000	-120	5	-1.08	918106520	82600	45.49	10960	11300	10960	14450	7790	11120	11115.07	10.67	8480	11940	11530	11320	10910	10700	11425	10805	77	3330	500	7780	10	1	15483388	1703	-79.14	1.34	12	0.53	-139.00	8212.00	41650	20230720	-73.59	10370	20240610	6.08	25100	-56.18	20240109	10370	6.08	20240610	41400	-73.43	20230731	10370	6.08	20240610	5.15	N	228670	500	77 억	1652803	N	N	71	N	N
44	20240724	141005	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11080	-40	5	-0.36	755020950	67841	37.36	10960	11300	10960	14450	7790	11120	11129.31	10.67	6249	11940	11530	11320	10910	10700	11425	10805	77	3330	500	7780	10	1	15483388	1716	-79.71	1.35	12	0.44	-139.00	8212.00	41650	20230720	-73.40	10370	20240610	6.85	25100	-55.86	20240109	10370	6.85	20240610	41400	-73.24	20230731	10370	6.85	20240610	5.15	N	228670	500	77 억	1652803	N	N	71	N	N
45	20240724	131010	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11150	30	2	0.27	557328120	50046	27.56	10960	11300	10960	14450	7790	11120	11136.42	10.67	4742	11940	11530	11320	10910	10700	11425	10805	77	3330	500	7780	10	1	15483388	1726	-80.22	1.36	12	0.32	-139.00	8212.00	41650	20230720	-73.23	10370	20240610	7.52	25100	-55.58	20240109	10370	7.52	20240610	41400	-73.07	20230731	10370	7.52	20240610	5.15	N	228670	500	77 억	1652803	N	N	71	N	N
46	20240724	121008	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11150	30	2	0.27	496816480	44616	24.57	10960	11300	10960	14450	7790	11120	11135.50	10.67	4416	11940	11530	11320	10910	10700	11425	10805	77	3330	500	7780	10	1	15483388	1726	-80.22	1.36	12	0.29	-139.00	8212.00	41650	20230720	-73.23	10370	20240610	7.52	25100	-55.58	20240109	10370	7.52	20240610	41400	-73.07	20230731	10370	7.52	20240610	5.15	N	228670	500	77 억	1652803	N	N	71	N	N
47	20240724	111005	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11220	100	2	0.90	424471380	38169	21.02	10960	11280	10960	14450	7790	11120	11120.85	10.67	4063	11940	11530	11320	10910	10700	11425	10805	77	3330	500	7780	10	1	15483388	1737	-80.72	1.37	12	0.25	-139.00	8212.00	41650	20230720	-73.06	10370	20240610	8.20	25100	-55.30	20240109	10370	8.20	20240610	41400	-72.90	20230731	10370	8.20	20240610	5.15	N	228670	500	77 억	1652803	N	N	71	N	N
48	20240724	101031	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11240	120	2	1.08	333981270	30086	16.57	10960	11280	10960	14450	7790	11120	11100.69	10.67	4420	11940	11530	11320	10910	10700	11425	10805	77	3330	500	7780	10	1	15483388	1740	-80.86	1.37	12	0.19	-139.00	8212.00	41650	20230720	-73.01	10370	20240610	8.39	25100	-55.22	20240109	10370	8.39	20240610	41400	-72.85	20230731	10370	8.39	20240610	5.15	N	228670	500	77 억	1652803	N	N	71	N	N
49	20240724	090956	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11170	50	2	0.45	64893370	5894	3.25	10960	11180	10960	14450	7790	11120	11003.95	10.67	49	11940	11530	11320	10910	10700	11425	10805	77	3330	500	7780	10	1	15483388	1729	-80.36	1.36	12	0.04	-139.00	8212.00	41650	20230720	-73.18	10370	20240610	7.71	25100	-55.50	20240109	10370	7.71	20240610	41400	-73.02	20230731	10370	7.71	20240610	5.15	N	228670	500	77 억	1652803	N	N	71	N	N
50	20240723	160950	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11120	-360	5	-3.14	1992498140	176695	86.87	11490	11730	11110	14920	8040	11480	11278.22	10.63	7116	12393	11936	11693	11236	10993	11815	11115	77	3440	500	8030	10	1	15483388	1722	-80.00	1.35	12	1.14	-139.00	8212.00	41650	20230720	-73.30	10370	20240610	7.23	25100	-55.70	20240109	10370	7.23	20240610	41400	-73.14	20230731	10370	7.23	20240610	5.33	N	228670	500	77 억	1645689	N	N	71	N	N
51	20240723	151013	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11150	-330	5	-2.87	1814934250	160738	79.03	11490	11730	11110	14920	8040	11480	11291.26	10.63	7266	12393	11936	11693	11236	10993	11815	11115	77	3440	500	8030	10	1	15483388	1726	-80.22	1.36	12	1.04	-139.00	8212.00	41650	20230720	-73.23	10370	20240610	7.52	25100	-55.58	20240109	10370	7.52	20240610	41400	-73.07	20230731	10370	7.52	20240610	5.33	N	228670	500	77 억	1645689	N	N	336	N	N
52	20240723	140953	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11150	-330	5	-2.87	1676813850	148373	72.95	11490	11730	11110	14920	8040	11480	11301.34	10.63	7296	12393	11936	11693	11236	10993	11815	11115	77	3440	500	8030	10	1	15483388	1726	-80.22	1.36	12	0.96	-139.00	8212.00	41650	20230720	-73.23	10370	20240610	7.52	25100	-55.58	20240109	10370	7.52	20240610	41400	-73.07	20230731	10370	7.52	20240610	5.33	N	228670	500	77 억	1645689	N	N	336	N	N
53	20240723	130949	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11250	-230	5	-2.00	1319452300	116373	57.21	11490	11730	11140	14920	8040	11480	11338.13	10.63	8999	12393	11936	11693	11236	10993	11815	11115	77	3440	500	8030	10	1	15483388	1742	-80.94	1.37	12	0.75	-139.00	8212.00	41650	20230720	-72.99	10370	20240610	8.49	25100	-55.18	20240109	10370	8.49	20240610	41400	-72.83	20230731	10370	8.49	20240610	5.33	N	228670	500	77 억	1645689	N	N	336	N	N
54	20240723	120956	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11200	-280	5	-2.44	1253791300	110515	54.33	11490	11730	11140	14920	8040	11480	11344.99	10.63	8403	12393	11936	11693	11236	10993	11815	11115	77	3440	500	8030	10	1	15483388	1734	-80.58	1.36	12	0.71	-139.00	8212.00	41650	20230720	-73.11	10370	20240610	8.00	25100	-55.38	20240109	10370	8.00	20240610	41400	-72.95	20230731	10370	8.00	20240610	5.33	N	228670	500	77 억	1645689	N	N	336	N	N
55	20240723	110955	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11170	-310	5	-2.70	1141066620	100447	49.38	11490	11730	11140	14920	8040	11480	11359.89	10.63	7256	12393	11936	11693	11236	10993	11815	11115	77	3440	500	8030	10	1	15483388	1729	-80.36	1.36	12	0.65	-139.00	8212.00	41650	20230720	-73.18	10370	20240610	7.71	25100	-55.50	20240109	10370	7.71	20240610	41400	-73.02	20230731	10370	7.71	20240610	5.33	N	228670	500	77 억	1645689	N	N	336	N	N
56	20240723	100951	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11390	-90	5	-0.78	572098980	49827	24.50	11490	11730	11290	14920	8040	11480	11481.71	10.63	2703	12393	11936	11693	11236	10993	11815	11115	77	3440	500	8030	10	1	15483388	1764	-81.94	1.39	12	0.32	-139.00	8212.00	41650	20230720	-72.65	10370	20240610	9.84	25100	-54.62	20240109	10370	9.84	20240610	41400	-72.49	20230731	10370	9.84	20240610	5.33	N	228670	500	77 억	1645689	N	N	336	N	N
57	20240723	091001	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11700	220	2	1.92	67684300	5839	2.87	11490	11700	11490	14920	8040	11480	11591.76	10.63	1342	12393	11936	11693	11236	10993	11815	11115	77	3440	500	8030	10	1	15483388	1812	-84.17	1.42	12	0.04	-139.00	8212.00	41650	20230720	-71.91	10370	20240610	12.83	25100	-53.39	20240109	10370	12.83	20240610	41400	-71.74	20230731	10370	12.83	20240610	5.33	N	228670	500	77 억	1645689	N	N	336	N	N
58	20240722	160945	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11480	-620	5	-5.12	2371806190	202560	99.44	12070	12150	11450	15730	8470	12100	11710.35	10.88	-39745	12486	12292	12076	11882	11666	12185	11775	77	3630	500	8470	10	1	15483388	1777	-82.59	1.40	12	1.31	-139.00	8212.00	41650	20230720	-72.44	10370	20240610	10.70	25100	-54.26	20240109	10370	10.70	20240610	41400	-72.27	20230731	10370	10.70	20240610	5.36	N	228670	500	77 억	1685274	N	N	336	N	N
59	20240722	150953	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11510	-590	5	-4.88	2168494500	184880	90.76	12070	12150	11450	15730	8470	12100	11729.09	10.88	-37881	12486	12292	12076	11882	11666	12185	11775	77	3630	500	8470	10	1	15483388	1782	-82.81	1.40	12	1.19	-139.00	8212.00	41650	20230720	-72.36	10370	20240610	10.99	25100	-54.14	20240109	10370	10.99	20240610	41400	-72.20	20230731	10370	10.99	20240610	5.36	N	228670	500	77 억	1685274	N	N	487	N	N
60	20240722	141001	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11640	-460	5	-3.80	1538242800	130305	63.97	12070	12150	11640	15730	8470	12100	11804.82	10.88	-38197	12486	12292	12076	11882	11666	12185	11775	77	3630	500	8470	10	1	15483388	1802	-83.74	1.42	12	0.84	-139.00	8212.00	41650	20230720	-72.05	10370	20240610	12.25	25100	-53.63	20240109	10370	12.25	20240610	41400	-71.88	20230731	10370	12.25	20240610	5.36	N	228670	500	77 억	1685274	N	N	487	N	N
61	20240722	130956	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11710	-390	5	-3.22	1372659680	116116	57.00	12070	12150	11670	15730	8470	12100	11821.32	10.88	-36653	12486	12292	12076	11882	11666	12185	11775	77	3630	500	8470	10	1	15483388	1813	-84.24	1.43	12	0.75	-139.00	8212.00	41650	20230720	-71.88	10370	20240610	12.92	25100	-53.35	20240109	10370	12.92	20240610	41400	-71.71	20230731	10370	12.92	20240610	5.36	N	228670	500	77 억	1685274	N	N	487	N	N
62	20240722	120953	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11740	-360	5	-2.98	1256666800	106228	52.15	12070	12150	11670	15730	8470	12100	11829.76	10.88	-34909	12486	12292	12076	11882	11666	12185	11775	77	3630	500	8470	10	1	15483388	1818	-84.46	1.43	12	0.69	-139.00	8212.00	41650	20230720	-71.81	10370	20240610	13.21	25100	-53.23	20240109	10370	13.21	20240610	41400	-71.64	20230731	10370	13.21	20240610	5.36	N	228670	500	77 억	1685274	N	N	487	N	N
63	20240722	110952	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11750	-350	5	-2.89	1023498140	86339	42.39	12070	12150	11730	15730	8470	12100	11854.26	10.88	-31292	12486	12292	12076	11882	11666	12185	11775	77	3630	500	8470	10	1	15483388	1819	-84.53	1.43	12	0.56	-139.00	8212.00	41650	20230720	-71.79	10370	20240610	13.31	25100	-53.19	20240109	10370	13.31	20240610	41400	-71.62	20230731	10370	13.31	20240610	5.36	N	228670	500	77 억	1685274	N	N	487	N	N
64	20240722	100953	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11810	-290	5	-2.40	762655050	64162	31.50	12070	12150	11730	15730	8470	12100	11886.21	10.88	-25924	12486	12292	12076	11882	11666	12185	11775	77	3630	500	8470	10	1	15483388	1829	-84.96	1.44	12	0.41	-139.00	8212.00	41650	20230720	-71.64	10370	20240610	13.89	25100	-52.95	20240109	10370	13.89	20240610	41400	-71.47	20230731	10370	13.89	20240610	5.36	N	228670	500	77 억	1685274	N	N	487	N	N
65	20240722	090956	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12120	20	2	0.17	47744380	3967	1.95	12070	12130	11980	15730	8470	12100	12034.48	10.88	-1540	12486	12292	12076	11882	11666	12185	11775	77	3630	500	8470	10	1	15483388	1877	-87.19	1.48	12	0.03	-139.00	8212.00	41650	20230720	-70.90	10370	20240610	16.88	25100	-51.71	20240109	10370	16.88	20240610	41400	-70.72	20230731	10370	16.88	20240610	5.36	N	228670	500	77 억	1685274	N	N	487	N	N
66	20240719	160927	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12100	-120	5	-0.98	2433408800	202283	65.46	12260	12270	11860	15880	8560	12220	12029.50	10.82	11857	12973	12596	12223	11846	11473	12785	12035	77	3660	500	8550	10	1	15467963	1872	-87.05	1.47	12	1.31	-139.00	8212.00	41650	20230720	-70.95	10370	20240610	16.68	25100	-51.79	20240109	10370	16.68	20240610	41650	-70.95	20230720	10370	16.68	20240610	5.55	N	228670	500	77 억	1673292	N	N	487	N	N
67	20240719	150938	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12120	-100	5	-0.82	2312865610	192332	62.24	12260	12270	11860	15880	8560	12220	12025.33	10.82	9021	12973	12596	12223	11846	11473	12785	12035	77	3660	500	8550	10	1	15467963	1875	-87.19	1.48	12	1.24	-139.00	8212.00	41650	20230720	-70.90	10370	20240610	16.88	25100	-51.71	20240109	10370	16.88	20240610	41650	-70.90	20230720	10370	16.88	20240610	5.55	N	228670	500	77 억	1673292	N	N	221	N	N
68	20240719	140940	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12020	-200	5	-1.64	1882607910	156874	50.76	12260	12270	11860	15880	8560	12220	12000.69	10.82	-7379	12973	12596	12223	11846	11473	12785	12035	77	3660	500	8550	10	1	15467963	1859	-86.47	1.46	12	1.01	-139.00	8212.00	41650	20230720	-71.14	10370	20240610	15.91	25100	-52.11	20240109	10370	15.91	20240610	41650	-71.14	20230720	10370	15.91	20240610	5.55	N	228670	500	77 억	1673292	N	N	221	N	N
69	20240719	130931	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11910	-310	5	-2.54	1670662350	139190	45.04	12260	12270	11860	15880	8560	12220	12002.67	10.82	-13787	12973	12596	12223	11846	11473	12785	12035	77	3660	500	8550	10	1	15467963	1842	-85.68	1.45	12	0.90	-139.00	8212.00	41650	20230720	-71.40	10370	20240610	14.85	25100	-52.55	20240109	10370	14.85	20240610	41650	-71.40	20230720	10370	14.85	20240610	5.55	N	228670	500	77 억	1673292	N	N	221	N	N
70	20240719	120931	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12030	-190	5	-1.55	1515636040	126222	40.85	12260	12270	11860	15880	8560	12220	12007.62	10.82	-13454	12973	12596	12223	11846	11473	12785	12035	77	3660	500	8550	10	1	15467963	1861	-86.55	1.46	12	0.82	-139.00	8212.00	41650	20230720	-71.12	10370	20240610	16.01	25100	-52.07	20240109	10370	16.01	20240610	41650	-71.12	20230720	10370	16.01	20240610	5.55	N	228670	500	77 억	1673292	N	N	221	N	N
71	20240719	110940	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11970	-250	5	-2.05	1393523960	116034	37.55	12260	12270	11860	15880	8560	12220	12009.53	10.82	-13825	12973	12596	12223	11846	11473	12785	12035	77	3660	500	8550	10	1	15467963	1852	-86.12	1.46	12	0.75	-139.00	8212.00	41650	20230720	-71.26	10370	20240610	15.43	25100	-52.31	20240109	10370	15.43	20240610	41650	-71.26	20230720	10370	15.43	20240610	5.55	N	228670	500	77 억	1673292	N	N	221	N	N
72	20240719	100910	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12030	-190	5	-1.55	681485070	56349	18.23	12260	12270	12010	15880	8560	12220	12093.89	10.82	-7405	12973	12596	12223	11846	11473	12785	12035	77	3660	500	8550	10	1	15467963	1861	-86.55	1.46	12	0.36	-139.00	8212.00	41650	20230720	-71.12	10370	20240610	16.01	25100	-52.07	20240109	10370	16.01	20240610	41650	-71.12	20230720	10370	16.01	20240610	5.55	N	228670	500	77 억	1673292	N	N	221	N	N
73	20240719	090944	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12180	-40	5	-0.33	119368010	9829	3.18	12260	12260	12070	15880	8560	12220	12144.09	10.82	-2880	12973	12596	12223	11846	11473	12785	12035	77	3660	500	8550	10	1	15467963	1884	-87.63	1.48	12	0.06	-139.00	8212.00	41650	20230720	-70.76	10370	20240610	17.45	25100	-51.47	20240109	10370	17.45	20240610	41650	-70.76	20230720	10370	17.45	20240610	5.55	N	228670	500	77 억	1673292	N	N	221	N	N
74	20240718	160922	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12220	-90	5	-0.73	3740510740	305827	14.04	12200	12600	11850	16000	8620	12310	12230.67	10.65	13709	14163	13236	12453	11526	10743	13700	11990	77	3690	500	8610	10	1	15467963	1890	-87.91	1.49	12	1.98	-139.00	8212.00	41650	20230720	-70.66	10370	20240610	17.84	25100	-51.31	20240109	10370	17.84	20240610	41650	-70.66	20230720	10370	17.84	20240610	5.47	N	228670	500	77 억	1647205	N	N	221	N	N
75	20240718	150931	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12120	-190	5	-1.54	3621378880	296059	13.59	12200	12600	11850	16000	8620	12310	12231.80	10.65	14875	14163	13236	12453	11526	10743	13700	11990	77	3690	500	8610	10	1	15467963	1875	-87.19	1.48	12	1.91	-139.00	8212.00	41650	20230720	-70.90	10370	20240610	16.88	25100	-51.71	20240109	10370	16.88	20240610	41650	-70.90	20230720	10370	16.88	20240610	5.47	N	228670	500	77 억	1647205	N	N	425	N	N
76	20240718	140923	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12200	-110	5	-0.89	3300526310	269631	12.38	12200	12600	11850	16000	8620	12310	12240.75	10.65	19077	14163	13236	12453	11526	10743	13700	11990	77	3690	500	8610	10	1	15467963	1887	-87.77	1.49	12	1.74	-139.00	8212.00	41650	20230720	-70.71	10370	20240610	17.65	25100	-51.39	20240109	10370	17.65	20240610	41650	-70.71	20230720	10370	17.65	20240610	5.47	N	228670	500	77 억	1647205	N	N	425	N	N
77	20240718	130925	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12220	-90	5	-0.73	3011535430	246047	11.30	12200	12600	11850	16000	8620	12310	12239.51	10.65	18956	14163	13236	12453	11526	10743	13700	11990	77	3690	500	8610	10	1	15467963	1890	-87.91	1.49	12	1.59	-139.00	8212.00	41650	20230720	-70.66	10370	20240610	17.84	25100	-51.31	20240109	10370	17.84	20240610	41650	-70.66	20230720	10370	17.84	20240610	5.47	N	228670	500	77 억	1647205	N	N	425	N	N
78	20240718	120925	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12220	-90	5	-0.73	2860545890	233676	10.73	12200	12600	11850	16000	8620	12310	12241.34	10.65	20125	14163	13236	12453	11526	10743	13700	11990	77	3690	500	8610	10	1	15467963	1890	-87.91	1.49	12	1.51	-139.00	8212.00	41650	20230720	-70.66	10370	20240610	17.84	25100	-51.31	20240109	10370	17.84	20240610	41650	-70.66	20230720	10370	17.84	20240610	5.47	N	228670	500	77 억	1647205	N	N	425	N	N
79	20240718	110932	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12250	-60	5	-0.49	2684586040	219279	10.07	12200	12600	11850	16000	8620	12310	12242.61	10.65	21632	14163	13236	12453	11526	10743	13700	11990	77	3690	500	8610	10	1	15467963	1895	-88.13	1.49	12	1.42	-139.00	8212.00	41650	20230720	-70.59	10370	20240610	18.13	25100	-51.20	20240109	10370	18.13	20240610	41650	-70.59	20230720	10370	18.13	20240610	5.47	N	228670	500	77 억	1647205	N	N	425	N	N
80	20240718	100933	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12320	10	2	0.08	2357673430	192707	8.85	12200	12600	11850	16000	8620	12310	12234.27	10.65	19212	14163	13236	12453	11526	10743	13700	11990	77	3690	500	8610	10	1	15467963	1906	-88.63	1.50	12	1.25	-139.00	8212.00	41650	20230720	-70.42	10370	20240610	18.80	25100	-50.92	20240109	10370	18.80	20240610	41650	-70.42	20230720	10370	18.80	20240610	5.47	N	228670	500	77 억	1647205	N	N	425	N	N
81	20240718	090932	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11980	-330	5	-2.68	898668680	74734	3.43	12200	12200	11850	16000	8620	12310	12022.69	10.65	-1272	14163	13236	12453	11526	10743	13700	11990	77	3690	500	8610	10	1	15467963	1853	-86.19	1.46	12	0.48	-139.00	8212.00	41650	20230720	-71.24	10370	20240610	15.53	25100	-52.27	20240109	10370	15.53	20240610	41650	-71.24	20230720	10370	15.53	20240610	5.47	N	228670	500	77 억	1647205	N	N	425	N	N
82	20240717	161012	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12310	620	2	5.30	27446898230	2154817	1177.92	11710	13380	11670	15190	8190	11690	12737.93	10.71	-9984	12310	12000	11800	11490	11290	11900	11390	77	3500	500	8180	10	1	15467963	1904	-88.56	1.50	12	13.93	-139.00	8212.00	41650	20230720	-70.44	10370	20240610	18.71	25100	-50.96	20240109	10370	18.71	20240610	41650	-70.44	20230720	10370	18.71	20240610	5.39	N	228670	500	77 억	1655994	N	N	425	N	N
83	20240717	151018	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12200	510	2	4.36	26728912460	2096219	1145.89	11710	13380	11670	15190	8190	11690	12751.01	10.71	-8029	12310	12000	11800	11490	11290	11900	11390	77	3500	500	8180	10	1	15467963	1887	-87.77	1.49	12	13.55	-139.00	8212.00	41650	20230720	-70.71	10370	20240610	17.65	25100	-51.39	20240109	10370	17.65	20240610	41650	-70.71	20230720	10370	17.65	20240610	5.39	N	228670	500	77 억	1655994	N	N	33	N	N
84	20240717	141014	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12800	1110	2	9.50	13323401850	1036242	566.46	11710	13380	11670	15190	8190	11690	12857.42	10.71	-24269	12310	12000	11800	11490	11290	11900	11390	77	3500	500	8180	10	1	15467963	1980	-92.09	1.56	12	6.70	-139.00	8212.00	41650	20230720	-69.27	10370	20240610	23.43	25100	-49.00	20240109	10370	23.43	20240610	41650	-69.27	20230720	10370	23.43	20240610	5.39	N	228670	500	77 억	1655994	N	N	33	N	N
85	20240717	131013	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11940	250	2	2.14	810526260	68284	37.33	11710	12040	11670	15190	8190	11690	11869.93	10.71	2505	12310	12000	11800	11490	11290	11900	11390	77	3500	500	8180	10	1	15467963	1847	-85.90	1.45	12	0.44	-139.00	8212.00	41650	20230720	-71.33	10370	20240610	15.14	25100	-52.43	20240109	10370	15.14	20240610	41650	-71.33	20230720	10370	15.14	20240610	5.39	N	228670	500	77 억	1655994	N	N	33	N	N
86	20240717	121015	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11970	280	2	2.40	703644160	59306	32.42	11710	12040	11670	15190	8190	11690	11864.64	10.71	2453	12310	12000	11800	11490	11290	11900	11390	77	3500	500	8180	10	1	15467963	1852	-86.12	1.46	12	0.38	-139.00	8212.00	41650	20230720	-71.26	10370	20240610	15.43	25100	-52.31	20240109	10370	15.43	20240610	41650	-71.26	20230720	10370	15.43	20240610	5.39	N	228670	500	77 억	1655994	N	N	33	N	N
87	20240717	111015	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11960	270	2	2.31	505401300	42773	23.38	11710	11960	11670	15190	8190	11690	11815.90	10.71	5427	12310	12000	11800	11490	11290	11900	11390	77	3500	500	8180	10	1	15467963	1850	-86.04	1.46	12	0.28	-139.00	8212.00	41650	20230720	-71.28	10370	20240610	15.33	25100	-52.35	20240109	10370	15.33	20240610	41650	-71.28	20230720	10370	15.33	20240610	5.39	N	228670	500	77 억	1655994	N	N	33	N	N
88	20240717	101015	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11820	130	2	1.11	260874210	22182	12.13	11710	11870	11670	15190	8190	11690	11760.63	10.71	-4527	12310	12000	11800	11490	11290	11900	11390	77	3500	500	8180	10	1	15467963	1828	-85.04	1.44	12	0.14	-139.00	8212.00	41650	20230720	-71.62	10370	20240610	13.98	25100	-52.91	20240109	10370	13.98	20240610	41650	-71.62	20230720	10370	13.98	20240610	5.39	N	228670	500	77 억	1655994	N	N	33	N	N
89	20240717	090821	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11750	60	2	0.51	50697590	4305	2.35	11710	11870	11710	15190	8190	11690	11776.44	10.71	-587	12310	12000	11800	11490	11290	11900	11390	77	3500	500	8180	10	1	15467963	1817	-84.53	1.43	12	0.03	-139.00	8212.00	41650	20230720	-71.79	10370	20240610	13.31	25100	-53.19	20240109	10370	13.31	20240610	41650	-71.79	20230720	10370	13.31	20240610	5.39	N	228670	500	77 억	1655994	N	N	33	N	N
90	20240716	161016	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11690	-320	5	-2.66	2123564650	180629	58.44	11970	12110	11600	15610	8410	12010	11756.57	10.66	6557	12863	12436	12213	11786	11563	12325	11675	77	3600	500	8400	10	1	15467963	1808	-84.10	1.42	12	1.17	-139.00	8212.00	41650	20230720	-71.93	10370	20240610	12.73	25100	-53.43	20240109	10370	12.73	20240610	41650	-71.93	20230720	10370	12.73	20240610	5.37	N	228670	500	77 억	1649518	N	N	33	N	N
91	20240716	151027	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11700	-310	5	-2.58	2041064390	173567	56.16	11970	12110	11600	15610	8410	12010	11759.52	10.66	3406	12863	12436	12213	11786	11563	12325	11675	77	3600	500	8400	10	1	15467963	1810	-84.17	1.42	12	1.12	-139.00	8212.00	41650	20230720	-71.91	10370	20240610	12.83	25100	-53.39	20240109	10370	12.83	20240610	41650	-71.91	20230720	10370	12.83	20240610	5.37	N	228670	500	77 억	1649518	N	N	108	N	N
92	20240716	141022	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11660	-350	5	-2.91	1906070880	161991	52.41	11970	12110	11600	15610	8410	12010	11766.52	10.66	-185	12863	12436	12213	11786	11563	12325	11675	77	3600	500	8400	10	1	15467963	1804	-83.88	1.42	12	1.05	-139.00	8212.00	41650	20230720	-72.00	10370	20240610	12.44	25100	-53.55	20240109	10370	12.44	20240610	41650	-72.00	20230720	10370	12.44	20240610	5.37	N	228670	500	77 억	1649518	N	N	108	N	N
93	20240716	131022	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11680	-330	5	-2.75	1809813830	153735	49.74	11970	12110	11600	15610	8410	12010	11772.30	10.66	-299	12863	12436	12213	11786	11563	12325	11675	77	3600	500	8400	10	1	15467963	1807	-84.03	1.42	12	0.99	-139.00	8212.00	41650	20230720	-71.96	10370	20240610	12.63	25100	-53.47	20240109	10370	12.63	20240610	41650	-71.96	20230720	10370	12.63	20240610	5.37	N	228670	500	77 억	1649518	N	N	108	N	N
94	20240716	121020	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11720	-290	5	-2.41	1710498030	145218	46.98	11970	12110	11600	15610	8410	12010	11778.83	10.66	-331	12863	12436	12213	11786	11563	12325	11675	77	3600	500	8400	10	1	15467963	1813	-84.32	1.43	12	0.94	-139.00	8212.00	41650	20230720	-71.86	10370	20240610	13.02	25100	-53.31	20240109	10370	13.02	20240610	41650	-71.86	20230720	10370	13.02	20240610	5.37	N	228670	500	77 억	1649518	N	N	108	N	N
95	20240716	111021	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11650	-360	5	-3.00	1606181230	136271	44.09	11970	12110	11600	15610	8410	12010	11786.67	10.66	-3936	12863	12436	12213	11786	11563	12325	11675	77	3600	500	8400	10	1	15467963	1802	-83.81	1.42	12	0.88	-139.00	8212.00	41650	20230720	-72.03	10370	20240610	12.34	25100	-53.59	20240109	10370	12.34	20240610	41650	-72.03	20230720	10370	12.34	20240610	5.37	N	228670	500	77 억	1649518	N	N	108	N	N
96	20240716	101022	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11720	-290	5	-2.41	1075028280	90643	29.33	11970	12110	11700	15610	8410	12010	11860.03	10.66	-5712	12863	12436	12213	11786	11563	12325	11675	77	3600	500	8400	10	1	15467963	1813	-84.32	1.43	12	0.59	-139.00	8212.00	41650	20230720	-71.86	10370	20240610	13.02	25100	-53.31	20240109	10370	13.02	20240610	41650	-71.86	20230720	10370	13.02	20240610	5.37	N	228670	500	77 억	1649518	N	N	108	N	N
97	20240716	091019	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11900	-110	5	-0.92	314266620	26409	8.54	11970	12000	11830	15610	8410	12010	11899.98	10.66	-4895	12863	12436	12213	11786	11563	12325	11675	77	3600	500	8400	10	1	15467963	1841	-85.61	1.45	12	0.17	-139.00	8212.00	41650	20230720	-71.43	10370	20240610	14.75	25100	-52.59	20240109	10370	14.75	20240610	41650	-71.43	20230720	10370	14.75	20240610	5.37	N	228670	500	77 억	1649518	N	N	108	N	N
98	20240715	161004	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12010	-450	5	-3.61	3729609780	306374	166.31	12460	12640	11990	16190	8730	12460	12174.57	10.71	-6884	12960	12710	12470	12220	11980	12590	12100	77	3730	500	8720	10	1	15467963	1858	-86.40	1.46	12	1.98	-139.00	8212.00	41650	20230720	-71.16	10370	20240610	15.81	25100	-52.15	20240109	10370	15.81	20240610	41650	-71.16	20230720	10370	15.81	20240610	5.12	N	228670	500	77 억	1656407	N	N	108	N	N
99	20240715	151012	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12050	-410	5	-3.29	3375014220	276845	150.28	12460	12640	12000	16190	8730	12460	12190.99	10.71	-1866	12960	12710	12470	12220	11980	12590	12100	77	3730	500	8720	10	1	15467963	1864	-86.69	1.47	12	1.79	-139.00	8212.00	41650	20230720	-71.07	10370	20240610	16.20	25100	-51.99	20240109	10370	16.20	20240610	41650	-71.07	20230720	10370	16.20	20240610	5.12	N	228670	500	77 억	1656407	N	N	52	N	N
100	20240715	141009	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12100	-360	5	-2.89	2931838430	240091	130.33	12460	12640	12000	16190	8730	12460	12211.36	10.71	-14027	12960	12710	12470	12220	11980	12590	12100	77	3730	500	8720	10	1	15467963	1872	-87.05	1.47	12	1.55	-139.00	8212.00	41650	20230720	-70.95	10370	20240610	16.68	25100	-51.79	20240109	10370	16.68	20240610	41650	-70.95	20230720	10370	16.68	20240610	5.12	N	228670	500	77 억	1656407	N	N	52	N	N
101	20240715	131011	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12090	-370	5	-2.97	2434994580	198897	107.97	12460	12640	12050	16190	8730	12460	12242.49	10.71	-9508	12960	12710	12470	12220	11980	12590	12100	77	3730	500	8720	10	1	15467963	1870	-86.98	1.47	12	1.29	-139.00	8212.00	41650	20230720	-70.97	10370	20240610	16.59	25100	-51.83	20240109	10370	16.59	20240610	41650	-70.97	20230720	10370	16.59	20240610	5.12	N	228670	500	77 억	1656407	N	N	52	N	N
102	20240715	121010	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12120	-340	5	-2.73	2169268330	176952	96.06	12460	12640	12050	16190	8730	12460	12259.08	10.71	-9456	12960	12710	12470	12220	11980	12590	12100	77	3730	500	8720	10	1	15467963	1875	-87.19	1.48	12	1.14	-139.00	8212.00	41650	20230720	-70.90	10370	20240610	16.88	25100	-51.71	20240109	10370	16.88	20240610	41650	-70.90	20230720	10370	16.88	20240610	5.12	N	228670	500	77 억	1656407	N	N	52	N	N
103	20240715	111011	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12140	-320	5	-2.57	1972106320	160665	87.21	12460	12640	12050	16190	8730	12460	12274.65	10.71	-8852	12960	12710	12470	12220	11980	12590	12100	77	3730	500	8720	10	1	15467963	1878	-87.34	1.48	12	1.04	-139.00	8212.00	41650	20230720	-70.85	10370	20240610	17.07	25100	-51.63	20240109	10370	17.07	20240610	41650	-70.85	20230720	10370	17.07	20240610	5.12	N	228670	500	77 억	1656407	N	N	52	N	N
104	20240715	101009	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12150	-310	5	-2.49	1368806050	110844	60.17	12460	12640	12140	16190	8730	12460	12348.94	10.71	-8858	12960	12710	12470	12220	11980	12590	12100	77	3730	500	8720	10	1	15467963	1879	-87.41	1.48	12	0.72	-139.00	8212.00	41650	20230720	-70.83	10370	20240610	17.16	25100	-51.59	20240109	10370	17.16	20240610	41650	-70.83	20230720	10370	17.16	20240610	5.12	N	228670	500	77 억	1656407	N	N	52	N	N
105	20240715	091011	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12500	40	2	0.32	327116550	26090	14.16	12460	12640	12380	16190	8730	12460	12538.00	10.71	-3041	12960	12710	12470	12220	11980	12590	12100	77	3730	500	8720	10	1	15467963	1933	-89.93	1.52	12	0.17	-139.00	8212.00	41650	20230720	-69.99	10370	20240610	20.54	25100	-50.20	20240109	10370	20.54	20240610	41650	-69.99	20230720	10370	20.54	20240610	5.12	N	228670	500	77 억	1656407	N	N	52	N	N
106	20240712	161001	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12460	-160	5	-1.27	2284332600	183041	90.55	12550	12720	12230	16400	8840	12620	12479.99	10.75	-6597	13140	12880	12680	12420	12220	12780	12320	77	3780	500	8830	10	1	15467963	1927	-89.64	1.52	12	1.18	-139.00	8212.00	41650	20230720	-70.08	10370	20240610	20.15	25100	-50.36	20240109	10370	20.15	20240610	41650	-70.08	20230720	10370	20.15	20240610	5.26	N	228670	500	77 억	1663006	N	N	52	N	N
107	20240712	151009	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12480	-140	5	-1.11	2177663560	174476	86.31	12550	12720	12230	16400	8840	12620	12481.13	10.75	-6385	13140	12880	12680	12420	12220	12780	12320	77	3780	500	8830	10	1	15467963	1930	-89.78	1.52	12	1.13	-139.00	8212.00	41650	20230720	-70.04	10370	20240610	20.35	25100	-50.28	20240109	10370	20.35	20240610	41650	-70.04	20230720	10370	20.35	20240610	5.26	N	228670	500	77 억	1663006	N	N	120	N	N
108	20240712	141012	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12540	-80	5	-0.63	1988448200	159236	78.77	12550	12720	12230	16400	8840	12620	12487.40	10.75	-6319	13140	12880	12680	12420	12220	12780	12320	77	3780	500	8830	10	1	15467963	1940	-90.22	1.53	12	1.03	-139.00	8212.00	41650	20230720	-69.89	10370	20240610	20.93	25100	-50.04	20240109	10370	20.93	20240610	41650	-69.89	20230720	10370	20.93	20240610	5.26	N	228670	500	77 억	1663006	N	N	120	N	N
109	20240712	131005	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12520	-100	5	-0.79	1824403150	146123	72.29	12550	12720	12230	16400	8840	12620	12485.36	10.75	-6438	13140	12880	12680	12420	12220	12780	12320	77	3780	500	8830	10	1	15467963	1937	-90.07	1.52	12	0.94	-139.00	8212.00	41650	20230720	-69.94	10370	20240610	20.73	25100	-50.12	20240109	10370	20.73	20240610	41650	-69.94	20230720	10370	20.73	20240610	5.26	N	228670	500	77 억	1663006	N	N	120	N	N
110	20240712	121007	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12560	-60	5	-0.48	1630415180	130614	64.61	12550	12720	12230	16400	8840	12620	12482.66	10.75	-5848	13140	12880	12680	12420	12220	12780	12320	77	3780	500	8830	10	1	15467963	1943	-90.36	1.53	12	0.84	-139.00	8212.00	41650	20230720	-69.84	10370	20240610	21.12	25100	-49.96	20240109	10370	21.12	20240610	41650	-69.84	20230720	10370	21.12	20240610	5.26	N	228670	500	77 억	1663006	N	N	120	N	N
111	20240712	111004	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12570	-50	5	-0.40	1530344910	122634	60.67	12550	12720	12230	16400	8840	12620	12478.92	10.75	-7553	13140	12880	12680	12420	12220	12780	12320	77	3780	500	8830	10	1	15467963	1944	-90.43	1.53	12	0.79	-139.00	8212.00	41650	20230720	-69.82	10370	20240610	21.22	25100	-49.92	20240109	10370	21.22	20240610	41650	-69.82	20230720	10370	21.22	20240610	5.26	N	228670	500	77 억	1663006	N	N	120	N	N
112	20240712	101005	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12500	-120	5	-0.95	900943390	71856	35.55	12550	12720	12410	16400	8840	12620	12538.13	10.75	-15323	13140	12880	12680	12420	12220	12780	12320	77	3780	500	8830	10	1	15467963	1933	-89.93	1.52	12	0.46	-139.00	8212.00	41650	20230720	-69.99	10370	20240610	20.54	25100	-50.20	20240109	10370	20.54	20240610	41650	-69.99	20230720	10370	20.54	20240610	5.26	N	228670	500	77 억	1663006	N	N	120	N	N
113	20240712	091003	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12660	40	2	0.32	136432160	10860	5.37	12550	12660	12510	16400	8840	12620	12562.60	10.75	-723	13140	12880	12680	12420	12220	12780	12320	77	3780	500	8830	10	1	15467963	1958	-91.08	1.54	12	0.07	-139.00	8212.00	41650	20230720	-69.60	10370	20240610	22.08	25100	-49.56	20240109	10370	22.08	20240610	41650	-69.60	20230720	10370	22.08	20240610	5.26	N	228670	500	77 억	1663006	N	N	120	N	N
114	20240711	160958	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12620	-220	5	-1.71	2518781270	199408	46.35	12780	12940	12480	16690	8990	12840	12631.31	10.93	-24580	13340	13090	12820	12570	12300	13215	12695	77	3850	500	8980	10	1	15467963	1952	-90.79	1.54	12	1.29	-139.00	8212.00	41650	20230720	-69.70	10370	20240610	21.70	25100	-49.72	20240109	10370	21.70	20240610	41650	-69.70	20230720	10370	21.70	20240610	4.88	N	228670	500	77 억	1690314	N	N	120	N	N
115	20240711	151004	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12570	-270	5	-2.10	2399848190	189955	44.16	12780	12940	12480	16690	8990	12840	12633.77	10.93	-22433	13340	13090	12820	12570	12300	13215	12695	77	3850	500	8980	10	1	15467963	1944	-90.43	1.53	12	1.23	-139.00	8212.00	41650	20230720	-69.82	10370	20240610	21.22	25100	-49.92	20240109	10370	21.22	20240610	41650	-69.82	20230720	10370	21.22	20240610	4.88	N	228670	500	77 억	1690314	N	N	280	N	N
116	20240711	141005	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12640	-200	5	-1.56	2141477800	169519	39.41	12780	12940	12480	16690	8990	12840	12632.67	10.93	-22685	13340	13090	12820	12570	12300	13215	12695	77	3850	500	8980	10	1	15467963	1955	-90.94	1.54	12	1.10	-139.00	8212.00	41650	20230720	-69.65	10370	20240610	21.89	25100	-49.64	20240109	10370	21.89	20240610	41650	-69.65	20230720	10370	21.89	20240610	4.88	N	228670	500	77 억	1690314	N	N	280	N	N
117	20240711	131003	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12620	-220	5	-1.71	1982493250	156914	36.48	12780	12940	12480	16690	8990	12840	12634.27	10.93	-23763	13340	13090	12820	12570	12300	13215	12695	77	3850	500	8980	10	1	15467963	1952	-90.79	1.54	12	1.01	-139.00	8212.00	41650	20230720	-69.70	10370	20240610	21.70	25100	-49.72	20240109	10370	21.70	20240610	41650	-69.70	20230720	10370	21.70	20240610	4.88	N	228670	500	77 억	1690314	N	N	280	N	N
118	20240711	121003	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12640	-200	5	-1.56	1822399390	144245	33.53	12780	12940	12480	16690	8990	12840	12634.06	10.93	-25501	13340	13090	12820	12570	12300	13215	12695	77	3850	500	8980	10	1	15467963	1955	-90.94	1.54	12	0.93	-139.00	8212.00	41650	20230720	-69.65	10370	20240610	21.89	25100	-49.64	20240109	10370	21.89	20240610	41650	-69.65	20230720	10370	21.89	20240610	4.88	N	228670	500	77 억	1690314	N	N	280	N	N
119	20240711	110959	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12510	-330	5	-2.57	1530992260	121002	28.13	12780	12940	12480	16690	8990	12840	12652.62	10.93	-22347	13340	13090	12820	12570	12300	13215	12695	77	3850	500	8980	10	1	15467963	1935	-90.00	1.52	12	0.78	-139.00	8212.00	41650	20230720	-69.96	10370	20240610	20.64	25100	-50.16	20240109	10370	20.64	20240610	41650	-69.96	20230720	10370	20.64	20240610	4.88	N	228670	500	77 억	1690314	N	N	280	N	N
120	20240711	101001	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12620	-220	5	-1.71	1009949560	79418	18.46	12780	12940	12600	16690	8990	12840	12716.88	10.93	-10674	13340	13090	12820	12570	12300	13215	12695	77	3850	500	8980	10	1	15467963	1952	-90.79	1.54	12	0.51	-139.00	8212.00	41650	20230720	-69.70	10370	20240610	21.70	25100	-49.72	20240109	10370	21.70	20240610	41650	-69.70	20230720	10370	21.70	20240610	4.88	N	228670	500	77 억	1690314	N	N	280	N	N
121	20240711	090959	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12740	-100	5	-0.78	303056210	23626	5.49	12780	12940	12740	16690	8990	12840	12827.23	10.93	-5281	13340	13090	12820	12570	12300	13215	12695	77	3850	500	8980	10	1	15467963	1971	-91.65	1.55	12	0.15	-139.00	8212.00	41650	20230720	-69.41	10370	20240610	22.85	25100	-49.24	20240109	10370	22.85	20240610	41650	-69.41	20230720	10370	22.85	20240610	4.88	N	228670	500	77 억	1690314	N	N	280	N	N
122	20240710	160955	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12840	410	2	3.30	5439612130	425677	132.90	12590	13070	12550	16150	8710	12430	12778.70	11.01	-13220	13036	12732	12546	12242	12056	12640	12150	77	3720	500	8700	10	1	15467963	1986	-92.37	1.56	12	2.75	-139.00	8212.00	41650	20230720	-69.17	10370	20240610	23.82	25100	-48.84	20240109	10370	23.82	20240610	41650	-69.17	20230720	10370	23.82	20240610	4.65	N	228670	500	77 억	1703552	N	N	280	N	N
123	20240710	150959	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12880	450	2	3.62	5224424920	408919	127.67	12590	13070	12550	16150	8710	12430	12776.19	11.01	-11410	13036	12732	12546	12242	12056	12640	12150	77	3720	500	8700	10	1	15467963	1992	-92.66	1.57	12	2.64	-139.00	8212.00	41650	20230720	-69.08	10370	20240610	24.20	25100	-48.69	20240109	10370	24.20	20240610	41650	-69.08	20230720	10370	24.20	20240610	4.65	N	228670	500	77 억	1703552	N	N	198	N	N
124	20240710	140958	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12720	290	2	2.33	4682514010	366671	114.48	12590	13070	12550	16150	8710	12430	12770.34	11.01	-16787	13036	12732	12546	12242	12056	12640	12150	77	3720	500	8700	10	1	15467963	1968	-91.51	1.55	12	2.37	-139.00	8212.00	41650	20230720	-69.46	10370	20240610	22.66	25100	-49.32	20240109	10370	22.66	20240610	41650	-69.46	20230720	10370	22.66	20240610	4.65	N	228670	500	77 억	1703552	N	N	198	N	N
125	20240710	130958	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12720	290	2	2.33	4441768000	347779	108.58	12590	13070	12550	16150	8710	12430	12771.81	11.01	-19926	13036	12732	12546	12242	12056	12640	12150	77	3720	500	8700	10	1	15467963	1968	-91.51	1.55	12	2.25	-139.00	8212.00	41650	20230720	-69.46	10370	20240610	22.66	25100	-49.32	20240109	10370	22.66	20240610	41650	-69.46	20230720	10370	22.66	20240610	4.65	N	228670	500	77 억	1703552	N	N	198	N	N
126	20240710	120956	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12710	280	2	2.25	4277708360	334867	104.55	12590	13070	12550	16150	8710	12430	12774.35	11.01	-13883	13036	12732	12546	12242	12056	12640	12150	77	3720	500	8700	10	1	15467963	1966	-91.44	1.55	12	2.16	-139.00	8212.00	41650	20230720	-69.48	10370	20240610	22.57	25100	-49.36	20240109	10370	22.57	20240610	41650	-69.48	20230720	10370	22.57	20240610	4.65	N	228670	500	77 억	1703552	N	N	198	N	N
127	20240710	110958	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12810	380	2	3.06	3781270230	295721	92.33	12590	13070	12550	16150	8710	12430	12786.62	11.01	2646	13036	12732	12546	12242	12056	12640	12150	77	3720	500	8700	10	1	15467963	1981	-92.16	1.56	12	1.91	-139.00	8212.00	41650	20230720	-69.24	10370	20240610	23.53	25100	-48.96	20240109	10370	23.53	20240610	41650	-69.24	20230720	10370	23.53	20240610	4.65	N	228670	500	77 억	1703552	N	N	198	N	N
128	20240710	100952	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12710	280	2	2.25	3344109440	261484	81.64	12590	13070	12550	16150	8710	12430	12788.97	11.01	6993	13036	12732	12546	12242	12056	12640	12150	77	3720	500	8700	10	1	15467963	1966	-91.44	1.55	12	1.69	-139.00	8212.00	41650	20230720	-69.48	10370	20240610	22.57	25100	-49.36	20240109	10370	22.57	20240610	41650	-69.48	20230720	10370	22.57	20240610	4.65	N	228670	500	77 억	1703552	N	N	198	N	N
129	20240710	090959	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12610	180	2	1.45	822041000	64926	20.27	12590	12760	12560	16150	8710	12430	12661.21	11.01	7488	13036	12732	12546	12242	12056	12640	12150	77	3720	500	8700	10	1	15467963	1951	-90.72	1.54	12	0.42	-139.00	8212.00	41650	20230720	-69.72	10370	20240610	21.60	25100	-49.76	20240109	10370	21.60	20240610	41650	-69.72	20230720	10370	21.60	20240610	4.65	N	228670	500	77 억	1703552	N	N	198	N	N
130	20240709	160952	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12430	-180	5	-1.43	3972484030	316882	62.36	12710	12850	12360	16390	8830	12610	12536.42	11.90	-137351	13703	13156	12743	12196	11783	12950	11990	77	3780	500	8820	10	1	15467963	1923	-89.42	1.51	12	2.05	-139.00	8212.00	41650	20230720	-70.16	10370	20240610	19.86	25100	-50.48	20240109	10370	19.86	20240610	41650	-70.16	20230720	10370	19.86	20240610	4.53	N	228670	500	77 억	1840827	N	N	198	N	N
131	20240709	150957	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12380	-230	5	-1.82	3781924480	301515	59.34	12710	12850	12360	16390	8830	12610	12543.07	11.90	-132017	13703	13156	12743	12196	11783	12950	11990	77	3780	500	8820	10	1	15467963	1915	-89.06	1.51	12	1.95	-139.00	8212.00	41650	20230720	-70.28	10370	20240610	19.38	25100	-50.68	20240109	10370	19.38	20240610	41650	-70.28	20230720	10370	19.38	20240610	4.53	N	228670	500	77 억	1840827	N	N	540	N	N
132	20240709	140957	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12450	-160	5	-1.27	3015861670	239803	47.19	12710	12850	12410	16390	8830	12610	12576.41	11.90	-102659	13703	13156	12743	12196	11783	12950	11990	77	3780	500	8820	10	1	15467963	1926	-89.57	1.52	12	1.55	-139.00	8212.00	41650	20230720	-70.11	10370	20240610	20.06	25100	-50.40	20240109	10370	20.06	20240610	41650	-70.11	20230720	10370	20.06	20240610	4.53	N	228670	500	77 억	1840827	N	N	540	N	N
133	20240709	131000	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12560	-50	5	-0.40	2283366160	181079	35.64	12710	12850	12450	16390	8830	12610	12609.78	11.90	-56617	13703	13156	12743	12196	11783	12950	11990	77	3780	500	8820	10	1	15467963	1943	-90.36	1.53	12	1.17	-139.00	8212.00	41650	20230720	-69.84	10370	20240610	21.12	25100	-49.96	20240109	10370	21.12	20240610	41650	-69.84	20230720	10370	21.12	20240610	4.53	N	228670	500	77 억	1840827	N	N	540	N	N
134	20240709	121001	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12600	-10	5	-0.08	1968519300	156009	30.70	12710	12850	12450	16390	8830	12610	12617.99	11.90	-51327	13703	13156	12743	12196	11783	12950	11990	77	3780	500	8820	10	1	15467963	1949	-90.65	1.53	12	1.01	-139.00	8212.00	41650	20230720	-69.75	10370	20240610	21.50	25100	-49.80	20240109	10370	21.50	20240610	41650	-69.75	20230720	10370	21.50	20240610	4.53	N	228670	500	77 억	1840827	N	N	540	N	N
135	20240709	111002	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12590	-20	5	-0.16	1781962110	141177	27.78	12710	12850	12450	16390	8830	12610	12622.18	11.90	-45303	13703	13156	12743	12196	11783	12950	11990	77	3780	500	8820	10	1	15467963	1947	-90.58	1.53	12	0.91	-139.00	8212.00	41650	20230720	-69.77	10370	20240610	21.41	25100	-49.84	20240109	10370	21.41	20240610	41650	-69.77	20230720	10370	21.41	20240610	4.53	N	228670	500	77 억	1840827	N	N	540	N	N
136	20240709	100958	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12530	-80	5	-0.63	1239735700	97862	19.26	12710	12850	12510	16390	8830	12610	12668.20	11.90	-24629	13703	13156	12743	12196	11783	12950	11990	77	3780	500	8820	10	1	15467963	1938	-90.14	1.53	12	0.63	-139.00	8212.00	41650	20230720	-69.92	10370	20240610	20.83	25100	-50.08	20240109	10370	20.83	20240610	41650	-69.92	20230720	10370	20.83	20240610	4.53	N	228670	500	77 억	1840827	N	N	540	N	N
137	20240709	090955	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12560	-50	5	-0.40	226869910	17978	3.54	12710	12710	12510	16390	8830	12610	12619.31	11.90	-6776	13703	13156	12743	12196	11783	12950	11990	77	3780	500	8820	10	1	15467963	1943	-90.36	1.53	12	0.12	-139.00	8212.00	41650	20230720	-69.84	10370	20240610	21.12	25100	-49.96	20240109	10370	21.12	20240610	41650	-69.84	20230720	10370	21.12	20240610	4.53	N	228670	500	77 억	1840827	N	N	540	N	N
138	20240708	160949	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12610	-400	5	-3.07	6409987050	504116	108.03	13200	13290	12330	16910	9110	13010	12715.55	12.39	-80721	13696	13352	13096	12752	12496	13225	12625	77	3900	500	9100	10	1	15467963	1951	-90.72	1.54	12	3.26	-139.00	8212.00	41650	20230720	-69.72	10370	20240610	21.60	25100	-49.76	20240109	10370	21.60	20240610	41650	-69.72	20230720	10370	21.60	20240610	4.44	N	228670	500	77 억	1916979	N	N	540	N	N
139	20240708	150950	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12520	-490	5	-3.77	6202099580	487605	104.49	13200	13290	12330	16910	9110	13010	12719.52	12.39	-78672	13696	13352	13096	12752	12496	13225	12625	77	3900	500	9100	10	1	15467963	1937	-90.07	1.52	12	3.15	-139.00	8212.00	41650	20230720	-69.94	10370	20240610	20.73	25100	-50.12	20240109	10370	20.73	20240610	41650	-69.94	20230720	10370	20.73	20240610	4.44	N	228670	500	77 억	1916979	N	N	1074	N	N
140	20240708	140954	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12410	-600	5	-4.61	5560412860	436374	93.51	13200	13290	12330	16910	9110	13010	12742.31	12.39	-72965	13696	13352	13096	12752	12496	13225	12625	77	3900	500	9100	10	1	15467963	1920	-89.28	1.51	12	2.82	-139.00	8212.00	41650	20230720	-70.20	10370	20240610	19.67	25100	-50.56	20240109	10370	19.67	20240610	41650	-70.20	20230720	10370	19.67	20240610	4.44	N	228670	500	77 억	1916979	N	N	1074	N	N
141	20240708	130949	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12390	-620	5	-4.77	5040021960	394380	84.51	13200	13290	12330	16910	9110	13010	12779.61	12.39	-68523	13696	13352	13096	12752	12496	13225	12625	77	3900	500	9100	10	1	15467963	1916	-89.14	1.51	12	2.55	-139.00	8212.00	41650	20230720	-70.25	10370	20240610	19.48	25100	-50.64	20240109	10370	19.48	20240610	41650	-70.25	20230720	10370	19.48	20240610	4.44	N	228670	500	77 억	1916979	N	N	1074	N	N
142	20240708	120951	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12630	-380	5	-2.92	3459520920	267848	57.40	13200	13290	12630	16910	9110	13010	12915.99	12.39	-33229	13696	13352	13096	12752	12496	13225	12625	77	3900	500	9100	10	1	15467963	1954	-90.86	1.54	12	1.73	-139.00	8212.00	41650	20230720	-69.68	10370	20240610	21.79	25100	-49.68	20240109	10370	21.79	20240610	41650	-69.68	20230720	10370	21.79	20240610	4.44	N	228670	500	77 억	1916979	N	N	1074	N	N
143	20240708	110948	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12770	-240	5	-1.84	2654639770	204504	43.82	13200	13290	12720	16910	9110	13010	12980.87	12.39	-17404	13696	13352	13096	12752	12496	13225	12625	77	3900	500	9100	10	1	15467963	1975	-91.87	1.56	12	1.32	-139.00	8212.00	41650	20230720	-69.34	10370	20240610	23.14	25100	-49.12	20240109	10370	23.14	20240610	41650	-69.34	20230720	10370	23.14	20240610	4.44	N	228670	500	77 억	1916979	N	N	1074	N	N
144	20240708	100949	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13020	10	2	0.08	1804587820	138412	29.66	13200	13290	12830	16910	9110	13010	13037.80	12.39	-6579	13696	13352	13096	12752	12496	13225	12625	77	3900	500	9100	10	1	15467963	2014	-93.67	1.59	12	0.89	-139.00	8212.00	41650	20230720	-68.74	10370	20240610	25.55	25100	-48.13	20240109	10370	25.55	20240610	41650	-68.74	20230720	10370	25.55	20240610	4.44	N	228670	500	77 억	1916979	N	N	1074	N	N
145	20240708	090948	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13020	10	2	0.08	643061790	48923	10.48	13200	13290	13020	16910	9110	13010	13144.37	12.39	-2110	13696	13352	13096	12752	12496	13225	12625	77	3900	500	9100	10	1	15467963	2014	-93.67	1.59	12	0.32	-139.00	8212.00	41650	20230720	-68.74	10370	20240610	25.55	25100	-48.13	20240109	10370	25.55	20240610	41650	-68.74	20230720	10370	25.55	20240610	4.44	N	228670	500	77 억	1916979	N	N	1074	N	N
146	20240705	160944	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13010	-140	5	-1.06	6080929900	463441	66.69	13150	13440	12840	17090	9210	13150	13121.52	12.46	-11001	14043	13596	13353	12906	12663	13475	12785	77	3940	500	9200	10	1	15467963	2012	-93.60	1.58	12	3.00	-139.00	8212.00	41650	20230720	-68.76	10370	20240610	25.46	25100	-48.17	20240109	10370	25.46	20240610	41650	-68.76	20230720	10370	25.46	20240610	4.86	N	228670	500	77 억	1927918	N	N	1074	N	N
147	20240705	150947	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13130	-20	5	-0.15	5617559140	427920	61.58	13150	13440	12840	17090	9210	13150	13127.59	12.46	-13027	14043	13596	13353	12906	12663	13475	12785	77	3940	500	9200	10	1	15467963	2031	-94.46	1.60	12	2.77	-139.00	8212.00	41650	20230720	-68.48	10370	20240610	26.62	25100	-47.69	20240109	10370	26.62	20240610	41650	-68.48	20230720	10370	26.62	20240610	4.86	N	228670	500	77 억	1927918	N	N	157	N	N
148	20240705	140949	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13110	-40	5	-0.30	5074084860	386676	55.65	13150	13440	12840	17090	9210	13150	13122.32	12.46	-4129	14043	13596	13353	12906	12663	13475	12785	77	3940	500	9200	10	1	15467963	2028	-94.32	1.60	12	2.50	-139.00	8212.00	41650	20230720	-68.52	10370	20240610	26.42	25100	-47.77	20240109	10370	26.42	20240610	41650	-68.52	20230720	10370	26.42	20240610	4.86	N	228670	500	77 억	1927918	N	N	157	N	N
149	20240705	130946	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13150	0	3	0.00	4754983510	362418	52.15	13150	13440	12840	17090	9210	13150	13120.16	12.46	1110	14043	13596	13353	12906	12663	13475	12785	77	3940	500	9200	10	1	15467963	2034	-94.60	1.60	12	2.34	-139.00	8212.00	41650	20230720	-68.43	10370	20240610	26.81	25100	-47.61	20240109	10370	26.81	20240610	41650	-68.43	20230720	10370	26.81	20240610	4.86	N	228670	500	77 억	1927918	N	N	157	N	N
150	20240705	120947	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13280	130	2	0.99	4128345310	314910	45.32	13150	13440	12840	17090	9210	13150	13109.60	12.46	4097	14043	13596	13353	12906	12663	13475	12785	77	3940	500	9200	10	1	15467963	2054	-95.54	1.62	12	2.04	-139.00	8212.00	41650	20230720	-68.12	10370	20240610	28.06	25100	-47.09	20240109	10370	28.06	20240610	41650	-68.12	20230720	10370	28.06	20240610	4.86	N	228670	500	77 억	1927918	N	N	157	N	N
151	20240705	110944	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13130	-20	5	-0.15	3640278180	277800	39.98	13150	13440	12840	17090	9210	13150	13103.95	12.46	8190	14043	13596	13353	12906	12663	13475	12785	77	3940	500	9200	10	1	15467963	2031	-94.46	1.60	12	1.80	-139.00	8212.00	41650	20230720	-68.48	10370	20240610	26.62	25100	-47.69	20240109	10370	26.62	20240610	41650	-68.48	20230720	10370	26.62	20240610	4.86	N	228670	500	77 억	1927918	N	N	157	N	N
152	20240705	100944	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12940	-210	5	-1.60	2463721350	186824	26.89	13150	13440	12900	17090	9210	13150	13187.39	12.46	-6181	14043	13596	13353	12906	12663	13475	12785	77	3940	500	9200	10	1	15467963	2002	-93.09	1.58	12	1.21	-139.00	8212.00	41650	20230720	-68.93	10370	20240610	24.78	25100	-48.45	20240109	10370	24.78	20240610	41650	-68.93	20230720	10370	24.78	20240610	4.86	N	228670	500	77 억	1927918	N	N	157	N	N
153	20240705	090945	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13170	20	2	0.15	528756900	39998	5.76	13150	13320	13020	17090	9210	13150	13219.58	12.46	2470	14043	13596	13353	12906	12663	13475	12785	77	3940	500	9200	10	1	15467963	2037	-94.75	1.60	12	0.26	-139.00	8212.00	41650	20230720	-68.38	10370	20240610	27.00	25100	-47.53	20240109	10370	27.00	20240610	41650	-68.38	20230720	10370	27.00	20240610	4.86	N	228670	500	77 억	1927918	N	N	157	N	N
154	20240704	160940	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13150	-420	5	-3.10	9229991770	690192	25.00	13660	13800	13110	17640	9500	13570	13373.68	13.17	-112173	14916	14242	13086	12412	11256	14580	12750	77	4070	500	9490	10	1	15467963	2034	-94.60	1.60	12	4.46	-139.00	8212.00	41650	20230720	-68.43	10370	20240610	26.81	25100	-47.61	20240109	10370	26.81	20240610	41650	-68.43	20230720	10370	26.81	20240610	4.89	N	228670	500	77 억	2036405	N	N	157	N	N
155	20240704	150944	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13150	-420	5	-3.10	8833674960	660051	23.90	13660	13800	13110	17640	9500	13570	13382.96	13.17	-111262	14916	14242	13086	12412	11256	14580	12750	77	4070	500	9490	10	1	15467963	2034	-94.60	1.60	12	4.27	-139.00	8212.00	41650	20230720	-68.43	10370	20240610	26.81	25100	-47.61	20240109	10370	26.81	20240610	41650	-68.43	20230720	10370	26.81	20240610	4.89	N	228670	500	77 억	2036405	N	N	295	N	N
156	20240704	140943	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13220	-350	5	-2.58	8395925880	626881	22.70	13660	13800	13110	17640	9500	13570	13392.81	13.17	-92134	14916	14242	13086	12412	11256	14580	12750	77	4070	500	9490	10	1	15467963	2045	-95.11	1.61	12	4.05	-139.00	8212.00	41650	20230720	-68.26	10370	20240610	27.48	25100	-47.33	20240109	10370	27.48	20240610	41650	-68.26	20230720	10370	27.48	20240610	4.89	N	228670	500	77 억	2036405	N	N	295	N	N
157	20240704	130943	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13190	-380	5	-2.80	7965048230	594268	21.52	13660	13800	13110	17640	9500	13570	13402.76	13.17	-84414	14916	14242	13086	12412	11256	14580	12750	77	4070	500	9490	10	1	15467963	2040	-94.89	1.61	12	3.84	-139.00	8212.00	41650	20230720	-68.33	10370	20240610	27.19	25100	-47.45	20240109	10370	27.19	20240610	41650	-68.33	20230720	10370	27.19	20240610	4.89	N	228670	500	77 억	2036405	N	N	295	N	N
158	20240704	120943	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13190	-380	5	-2.80	7181959370	534743	19.37	13660	13800	13110	17640	9500	13570	13430.34	13.17	-49447	14916	14242	13086	12412	11256	14580	12750	77	4070	500	9490	10	1	15467963	2040	-94.89	1.61	12	3.46	-139.00	8212.00	41650	20230720	-68.33	10370	20240610	27.19	25100	-47.45	20240109	10370	27.19	20240610	41650	-68.33	20230720	10370	27.19	20240610	4.89	N	228670	500	77 억	2036405	N	N	295	N	N
159	20240704	110941	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13280	-290	5	-2.14	6501604270	483325	17.50	13660	13800	13110	17640	9500	13570	13451.51	13.17	-36531	14916	14242	13086	12412	11256	14580	12750	77	4070	500	9490	10	1	15467963	2054	-95.54	1.62	12	3.12	-139.00	8212.00	41650	20230720	-68.12	10370	20240610	28.06	25100	-47.09	20240109	10370	28.06	20240610	41650	-68.12	20230720	10370	28.06	20240610	4.89	N	228670	500	77 억	2036405	N	N	295	N	N
160	20240704	100942	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13440	-130	5	-0.96	5210258800	386503	14.00	13660	13800	13110	17640	9500	13570	13480.21	13.17	-32196	14916	14242	13086	12412	11256	14580	12750	77	4070	500	9490	10	1	15467963	2079	-96.69	1.64	12	2.50	-139.00	8212.00	41650	20230720	-67.73	10370	20240610	29.60	25100	-46.45	20240109	10370	29.60	20240610	41650	-67.73	20230720	10370	29.60	20240610	4.89	N	228670	500	77 억	2036405	N	N	295	N	N
161	20240704	090943	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13280	-290	5	-2.14	2052647150	152834	5.54	13660	13660	13110	17640	9500	13570	13429.38	13.17	-46126	14916	14242	13086	12412	11256	14580	12750	77	4070	500	9490	10	1	15467963	2054	-95.54	1.62	12	0.99	-139.00	8212.00	41650	20230720	-68.12	10370	20240610	28.06	25100	-47.09	20240109	10370	28.06	20240610	41650	-68.12	20230720	10370	28.06	20240610	4.89	N	228670	500	77 억	2036405	N	N	295	N	N
162	20240703	160938	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13570	1560	2	12.99	36341852620	2741902	1515.73	12030	13760	11930	15610	8410	12010	13253.56	12.00	238882	12403	12206	12023	11826	11643	12305	11925	77	3600	500	8400	10	1	15467963	2099	-97.63	1.65	12	17.73	-139.00	8212.00	41650	20230720	-67.42	10370	20240610	30.86	25100	-45.94	20240109	10370	30.86	20240610	41650	-67.42	20230720	10370	30.86	20240610	4.88	N	228670	500	77 억	1855649	N	N	295	N	N
163	20240703	150941	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13510	1500	2	12.49	35030346020	2644922	1462.11	12030	13760	11930	15610	8410	12010	13244.41	12.00	252986	12403	12206	12023	11826	11643	12305	11925	77	3600	500	8400	10	1	15467963	2090	-97.19	1.65	12	17.10	-139.00	8212.00	41650	20230720	-67.56	10370	20240610	30.28	25100	-46.18	20240109	10370	30.28	20240610	41650	-67.56	20230720	10370	30.28	20240610	4.88	N	228670	500	77 억	1855649	N	N	217	N	N
164	20240703	140941	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13630	1620	2	13.49	32458624570	2454815	1357.02	12030	13760	11930	15610	8410	12010	13222.47	12.00	236231	12403	12206	12023	11826	11643	12305	11925	77	3600	500	8400	10	1	15467963	2108	-98.06	1.66	12	15.87	-139.00	8212.00	41650	20230720	-67.27	10370	20240610	31.44	25100	-45.70	20240109	10370	31.44	20240610	41650	-67.27	20230720	10370	31.44	20240610	4.88	N	228670	500	77 억	1855649	N	N	217	N	N
165	20240703	130940	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13410	1400	2	11.66	25974070070	1975575	1092.10	12030	13630	11930	15610	8410	12010	13147.65	12.00	147630	12403	12206	12023	11826	11643	12305	11925	77	3600	500	8400	10	1	15467963	2074	-96.47	1.63	12	12.77	-139.00	8212.00	41650	20230720	-67.80	10370	20240610	29.32	25100	-46.57	20240109	10370	29.32	20240610	41650	-67.80	20230720	10370	29.32	20240610	4.88	N	228670	500	77 억	1855649	N	N	217	N	N
166	20240703	120939	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12990	980	2	8.16	12733938230	985583	544.83	12030	13230	11930	15610	8410	12010	12920.28	12.00	161957	12403	12206	12023	11826	11643	12305	11925	77	3600	500	8400	10	1	15467963	2009	-93.45	1.58	12	6.37	-139.00	8212.00	41650	20230720	-68.81	10370	20240610	25.27	25100	-48.25	20240109	10370	25.27	20240610	41650	-68.81	20230720	10370	25.27	20240610	4.88	N	228670	500	77 억	1855649	N	N	217	N	N
167	20240703	110942	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12810	800	2	6.66	11517274660	891489	492.82	12030	13230	11930	15610	8410	12010	12919.22	12.00	164870	12403	12206	12023	11826	11643	12305	11925	77	3600	500	8400	10	1	15467963	1981	-92.16	1.56	12	5.76	-139.00	8212.00	41650	20230720	-69.24	10370	20240610	23.53	25100	-48.96	20240109	10370	23.53	20240610	41650	-69.24	20230720	10370	23.53	20240610	4.88	N	228670	500	77 억	1855649	N	N	217	N	N
168	20240703	100943	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12990	980	2	8.16	9521799130	736184	406.96	12030	13230	11930	15610	8410	12010	12934.09	12.00	160720	12403	12206	12023	11826	11643	12305	11925	77	3600	500	8400	10	1	15467963	2009	-93.45	1.58	12	4.76	-139.00	8212.00	41650	20230720	-68.81	10370	20240610	25.27	25100	-48.25	20240109	10370	25.27	20240610	41650	-68.81	20230720	10370	25.27	20240610	4.88	N	228670	500	77 억	1855649	N	N	217	N	N
169	20240703	090939	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12100	90	2	0.75	119507610	9932	5.49	12030	12140	11930	15610	8410	12010	12032.76	12.00	-318	12403	12206	12023	11826	11643	12305	11925	77	3600	500	8400	10	1	15467963	1872	-87.05	1.47	12	0.06	-139.00	8212.00	41650	20230720	-70.95	10370	20240610	16.68	25100	-51.79	20240109	10370	16.68	20240610	41650	-70.95	20230720	10370	16.68	20240610	4.88	N	228670	500	77 억	1855649	N	N	217	N	N
170	20240702	160936	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12010	110	2	0.92	2154292770	179427	93.36	11930	12220	11840	15470	8330	11900	12006.51	11.95	25925	12460	12180	12000	11720	11540	12090	11630	77	3570	500	8330	10	1	15467963	1858	-86.40	1.46	12	1.16	-139.00	8212.00	41650	20230720	-71.16	10370	20240610	15.81	25100	-52.15	20240109	10370	15.81	20240610	41650	-71.16	20230720	10370	15.81	20240610	4.79	N	228670	500	77 억	1847852	N	N	217	N	N
171	20240702	150938	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12000	100	2	0.84	2086433460	173778	90.42	11930	12220	11840	15470	8330	11900	12006.32	11.95	25107	12460	12180	12000	11720	11540	12090	11630	77	3570	500	8330	10	1	15467963	1856	-86.33	1.46	12	1.12	-139.00	8212.00	41650	20230720	-71.19	10370	20240610	15.72	25100	-52.19	20240109	10370	15.72	20240610	41650	-71.19	20230720	10370	15.72	20240610	4.79	N	228670	500	77 억	1847852	N	N	398	N	N
172	20240702	140938	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11940	40	2	0.34	1782963750	148434	77.24	11930	12220	11840	15470	8330	11900	12011.83	11.95	12281	12460	12180	12000	11720	11540	12090	11630	77	3570	500	8330	10	1	15467963	1847	-85.90	1.45	12	0.96	-139.00	8212.00	41650	20230720	-71.33	10370	20240610	15.14	25100	-52.43	20240109	10370	15.14	20240610	41650	-71.33	20230720	10370	15.14	20240610	4.79	N	228670	500	77 억	1847852	N	N	398	N	N
173	20240702	130938	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11940	40	2	0.34	1538502000	127910	66.56	11930	12220	11840	15470	8330	11900	12028.00	11.95	8360	12460	12180	12000	11720	11540	12090	11630	77	3570	500	8330	10	1	15467963	1847	-85.90	1.45	12	0.83	-139.00	8212.00	41650	20230720	-71.33	10370	20240610	15.14	25100	-52.43	20240109	10370	15.14	20240610	41650	-71.33	20230720	10370	15.14	20240610	4.79	N	228670	500	77 억	1847852	N	N	398	N	N
174	20240702	120939	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12060	160	2	1.34	1337336460	111126	57.82	11930	12220	11840	15470	8330	11900	12034.42	11.95	4680	12460	12180	12000	11720	11540	12090	11630	77	3570	500	8330	10	1	15467963	1865	-86.76	1.47	12	0.72	-139.00	8212.00	41650	20230720	-71.04	10370	20240610	16.30	25100	-51.95	20240109	10370	16.30	20240610	41650	-71.04	20230720	10370	16.30	20240610	4.79	N	228670	500	77 억	1847852	N	N	398	N	N
175	20240702	110938	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12090	190	2	1.60	1124332620	93514	48.66	11930	12220	11840	15470	8330	11900	12023.15	11.95	1674	12460	12180	12000	11720	11540	12090	11630	77	3570	500	8330	10	1	15467963	1870	-86.98	1.47	12	0.60	-139.00	8212.00	41650	20230720	-70.97	10370	20240610	16.59	25100	-51.83	20240109	10370	16.59	20240610	41650	-70.97	20230720	10370	16.59	20240610	4.79	N	228670	500	77 억	1847852	N	N	398	N	N
176	20240702	100937	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11930	30	2	0.25	603572360	50461	26.26	11930	12100	11840	15470	8330	11900	11961.17	11.95	-9279	12460	12180	12000	11720	11540	12090	11630	77	3570	500	8330	10	1	15467963	1845	-85.83	1.45	12	0.33	-139.00	8212.00	41650	20230720	-71.36	10370	20240610	15.04	25100	-52.47	20240109	10370	15.04	20240610	41650	-71.36	20230720	10370	15.04	20240610	4.79	N	228670	500	77 억	1847852	N	N	398	N	N
177	20240702	090939	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12020	120	2	1.01	128948320	10744	5.59	11930	12100	11840	15470	8330	11900	12001.89	11.95	-1213	12460	12180	12000	11720	11540	12090	11630	77	3570	500	8330	10	1	15467963	1859	-86.47	1.46	12	0.07	-139.00	8212.00	41650	20230720	-71.14	10370	20240610	15.91	25100	-52.11	20240109	10370	15.91	20240610	41650	-71.14	20230720	10370	15.91	20240610	4.79	N	228670	500	77 억	1847852	N	N	398	N	N
178	20240701	160935	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11900	-360	5	-2.94	2293204540	191752	69.22	12270	12280	11820	15930	8590	12260	11959.48	12.22	-43782	13280	12770	12410	11900	11540	12590	11720	77	3670	500	8580	10	1	15467963	1841	-85.61	1.45	12	1.24	-139.00	8212.00	41650	20230720	-71.43	10370	20240610	14.75	25100	-52.59	20240109	10370	14.75	20240610	41650	-71.43	20230720	10370	14.75	20240610	4.78	N	228670	500	77 억	1889719	N	N	398	N	N
179	20240701	150937	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11890	-370	5	-3.02	2211554490	184888	66.74	12270	12280	11820	15930	8590	12260	11961.59	12.22	-42740	13280	12770	12410	11900	11540	12590	11720	77	3670	500	8580	10	1	15467963	1839	-85.54	1.45	12	1.20	-139.00	8212.00	41650	20230720	-71.45	10370	20240610	14.66	25100	-52.63	20240109	10370	14.66	20240610	41650	-71.45	20230720	10370	14.66	20240610	4.78	N	228670	500	77 억	1889719	N	N	23	N	N
180	20240701	140935	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11890	-370	5	-3.02	1982807330	165653	59.80	12270	12280	11820	15930	8590	12260	11969.64	12.22	-34703	13280	12770	12410	11900	11540	12590	11720	77	3670	500	8580	10	1	15467963	1839	-85.54	1.45	12	1.07	-139.00	8212.00	41650	20230720	-71.45	10370	20240610	14.66	25100	-52.63	20240109	10370	14.66	20240610	41650	-71.45	20230720	10370	14.66	20240610	4.78	N	228670	500	77 억	1889719	N	N	23	N	N
181	20240701	130936	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11940	-320	5	-2.61	1857173930	155112	55.99	12270	12280	11820	15930	8590	12260	11973.12	12.22	-29021	13280	12770	12410	11900	11540	12590	11720	77	3670	500	8580	10	1	15467963	1847	-85.90	1.45	12	1.00	-139.00	8212.00	41650	20230720	-71.33	10370	20240610	15.14	25100	-52.43	20240109	10370	15.14	20240610	41650	-71.33	20230720	10370	15.14	20240610	4.78	N	228670	500	77 억	1889719	N	N	23	N	N
182	20240701	120936	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11910	-350	5	-2.85	1714878120	143169	51.68	12270	12280	11820	15930	8590	12260	11978.00	12.22	-22308	13280	12770	12410	11900	11540	12590	11720	77	3670	500	8580	10	1	15467963	1842	-85.68	1.45	12	0.93	-139.00	8212.00	41650	20230720	-71.40	10370	20240610	14.85	25100	-52.55	20240109	10370	14.85	20240610	41650	-71.40	20230720	10370	14.85	20240610	4.78	N	228670	500	77 억	1889719	N	N	23	N	N
183	20240701	110933	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12010	-250	5	-2.04	1250012990	104079	37.57	12270	12280	11920	15930	8590	12260	12010.23	12.22	-8666	13280	12770	12410	11900	11540	12590	11720	77	3670	500	8580	10	1	15467963	1858	-86.40	1.46	12	0.67	-139.00	8212.00	41650	20230720	-71.16	10370	20240610	15.81	25100	-52.15	20240109	10370	15.81	20240610	41650	-71.16	20230720	10370	15.81	20240610	4.78	N	228670	500	77 억	1889719	N	N	23	N	N
184	20240701	100932	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11990	-270	5	-2.20	997951280	83084	29.99	12270	12280	11920	15930	8590	12260	12011.35	12.22	-4553	13280	12770	12410	11900	11540	12590	11720	77	3670	500	8580	10	1	15467963	1855	-86.26	1.46	12	0.54	-139.00	8212.00	41650	20230720	-71.21	10370	20240610	15.62	25100	-52.23	20240109	10370	15.62	20240610	41650	-71.21	20230720	10370	15.62	20240610	4.78	N	228670	500	77 억	1889719	N	N	23	N	N
185	20240701	090931	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11980	-280	5	-2.28	474860510	39390	14.22	12270	12280	11920	15930	8590	12260	12055.36	12.22	-5407	13280	12770	12410	11900	11540	12590	11720	77	3670	500	8580	10	1	15467963	1853	-86.19	1.46	12	0.25	-139.00	8212.00	41650	20230720	-71.24	10370	20240610	15.53	25100	-52.27	20240109	10370	15.53	20240610	41650	-71.24	20230720	10370	15.53	20240610	4.78	N	228670	500	77 억	1889719	N	N	23	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History