KissMeData/376930/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2180	-30	5	-1.36	348670530	159678	163.06	2215	2245	2145	2870	1550	2210	2183.59	9.67	-22681	2336	2272	2236	2172	2136	2255	2155	185	660	500	1370	5	1	36947060	805	-3.94	1.87	12	0.43	-553.00	1164.00	8520	20230926	-74.41	1831	20230726	19.06	4105	-46.89	20240102	2040	6.86	20240422	15200	-85.66	20230919	2040	6.86	20240422	1.01	N	376930	500	184 억	3573512	N	N	6	N	N
3	20240731	151258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2200	-10	5	-0.45	338113945	154843	158.12	2215	2245	2145	2870	1550	2210	2183.59	9.67	-25015	2336	2272	2236	2172	2136	2255	2155	185	660	500	1370	5	1	36947060	813	-3.98	1.89	12	0.42	-553.00	1164.00	8520	20230926	-74.18	1831	20230726	20.15	4105	-46.41	20240102	2040	7.84	20240422	15200	-85.53	20230919	2040	7.84	20240422	1.01	N	376930	500	184 억	3573512	N	N	7	N	N
4	20240731	141259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2180	-30	5	-1.36	263505375	120866	123.43	2215	2245	2145	2870	1550	2210	2180.14	9.67	-8028	2336	2272	2236	2172	2136	2255	2155	185	660	500	1370	5	1	36947060	805	-3.94	1.87	12	0.33	-553.00	1164.00	8520	20230926	-74.41	1831	20230726	19.06	4105	-46.89	20240102	2040	6.86	20240422	15200	-85.66	20230919	2040	6.86	20240422	1.01	N	376930	500	184 억	3573512	N	N	7	N	N
5	20240731	131253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2190	-20	5	-0.90	212355390	97262	99.32	2215	2245	2150	2870	1550	2210	2183.33	9.67	-6674	2336	2272	2236	2172	2136	2255	2155	185	660	500	1370	5	1	36947060	809	-3.96	1.88	12	0.26	-553.00	1164.00	8520	20230926	-74.30	1831	20230726	19.61	4105	-46.65	20240102	2040	7.35	20240422	15200	-85.59	20230919	2040	7.35	20240422	1.01	N	376930	500	184 억	3573512	N	N	7	N	N
6	20240731	121252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2180	-30	5	-1.36	190987970	87486	89.34	2215	2245	2150	2870	1550	2210	2183.07	9.67	-9102	2336	2272	2236	2172	2136	2255	2155	185	660	500	1370	5	1	36947060	805	-3.94	1.87	12	0.24	-553.00	1164.00	8520	20230926	-74.41	1831	20230726	19.06	4105	-46.89	20240102	2040	6.86	20240422	15200	-85.66	20230919	2040	6.86	20240422	1.01	N	376930	500	184 억	3573512	N	N	7	N	N
7	20240731	111255	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2170	-40	5	-1.81	165401045	75643	77.25	2215	2245	2155	2870	1550	2210	2186.60	9.67	-9102	2336	2272	2236	2172	2136	2255	2155	185	660	500	1370	5	1	36947060	802	-3.92	1.86	12	0.20	-553.00	1164.00	8520	20230926	-74.53	1831	20230726	18.51	4105	-47.14	20240102	2040	6.37	20240422	15200	-85.72	20230919	2040	6.37	20240422	1.01	N	376930	500	184 억	3573512	N	N	7	N	N
8	20240731	101252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2195	-15	5	-0.68	90280065	41164	42.04	2215	2245	2170	2870	1550	2210	2193.18	9.67	2522	2336	2272	2236	2172	2136	2255	2155	185	660	500	1370	5	1	36947060	811	-3.97	1.89	12	0.11	-553.00	1164.00	8520	20230926	-74.24	1831	20230726	19.88	4105	-46.53	20240102	2040	7.60	20240422	15200	-85.56	20230919	2040	7.60	20240422	1.01	N	376930	500	184 억	3573512	N	N	7	N	N
9	20240731	091250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2230	20	2	0.90	7880290	3554	3.63	2215	2230	2210	2870	1550	2210	2217.30	9.67	-1608	2336	2272	2236	2172	2136	2255	2155	185	660	500	1370	5	1	36947060	824	-4.03	1.92	12	0.01	-553.00	1164.00	8520	20230926	-73.83	1831	20230726	21.79	4105	-45.68	20240102	2040	9.31	20240422	15200	-85.33	20230919	2040	9.31	20240422	1.01	N	376930	500	184 억	3573512	N	N	7	N	N
10	20240730	161219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2210	-65	5	-2.86	218761465	97911	57.38	2275	2300	2200	2955	1595	2275	2234.37	9.69	-6632	2355	2315	2290	2250	2225	2335	2270	185	680	500	1410	5	1	36947060	817	-4.00	1.90	12	0.27	-553.00	1164.00	8520	20230926	-74.06	1831	20230726	20.70	4105	-46.16	20240102	2040	8.33	20240422	15200	-85.46	20230919	2040	8.33	20240422	0.98	N	376930	500	184 억	3580144	N	N	7	N	N
11	20240730	151245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2205	-70	5	-3.08	209210020	93590	54.85	2275	2300	2200	2955	1595	2275	2235.39	9.69	-6794	2355	2315	2290	2250	2225	2335	2270	185	680	500	1410	5	1	36947060	815	-3.99	1.89	12	0.25	-553.00	1164.00	8520	20230926	-74.12	1831	20230726	20.43	4105	-46.29	20240102	2040	8.09	20240422	15200	-85.49	20230919	2040	8.09	20240422	0.98	N	376930	500	184 억	3580144	N	N	9	N	N
12	20240730	141228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2220	-55	5	-2.42	159855835	71287	41.78	2275	2300	2220	2955	1595	2275	2242.43	9.69	-5099	2355	2315	2290	2250	2225	2335	2270	185	680	500	1410	5	1	36947060	820	-4.01	1.91	12	0.19	-553.00	1164.00	8520	20230926	-73.94	1831	20230726	21.25	4105	-45.92	20240102	2040	8.82	20240422	15200	-85.39	20230919	2040	8.82	20240422	0.98	N	376930	500	184 억	3580144	N	N	9	N	N
13	20240730	131235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2230	-45	5	-1.98	143084280	63749	37.36	2275	2300	2225	2955	1595	2275	2244.49	9.69	-5001	2355	2315	2290	2250	2225	2335	2270	185	680	500	1410	5	1	36947060	824	-4.03	1.92	12	0.17	-553.00	1164.00	8520	20230926	-73.83	1831	20230726	21.79	4105	-45.68	20240102	2040	9.31	20240422	15200	-85.33	20230919	2040	9.31	20240422	0.98	N	376930	500	184 억	3580144	N	N	9	N	N
14	20240730	121226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2235	-40	5	-1.76	132875515	59168	34.67	2275	2300	2225	2955	1595	2275	2245.73	9.69	-4757	2355	2315	2290	2250	2225	2335	2270	185	680	500	1410	5	1	36947060	826	-4.04	1.92	12	0.16	-553.00	1164.00	8520	20230926	-73.77	1831	20230726	22.06	4105	-45.55	20240102	2040	9.56	20240422	15200	-85.30	20230919	2040	9.56	20240422	0.98	N	376930	500	184 억	3580144	N	N	9	N	N
15	20240730	111235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2235	-40	5	-1.76	120487795	53617	31.42	2275	2300	2225	2955	1595	2275	2247.19	9.69	-5105	2355	2315	2290	2250	2225	2335	2270	185	680	500	1410	5	1	36947060	826	-4.04	1.92	12	0.15	-553.00	1164.00	8520	20230926	-73.77	1831	20230726	22.06	4105	-45.55	20240102	2040	9.56	20240422	15200	-85.30	20230919	2040	9.56	20240422	0.98	N	376930	500	184 억	3580144	N	N	9	N	N
16	20240730	101244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2235	-40	5	-1.76	79083755	35127	20.59	2275	2300	2225	2955	1595	2275	2251.37	9.69	-5008	2355	2315	2290	2250	2225	2335	2270	185	680	500	1410	5	1	36947060	826	-4.04	1.92	12	0.10	-553.00	1164.00	8520	20230926	-73.77	1831	20230726	22.06	4105	-45.55	20240102	2040	9.56	20240422	15200	-85.30	20230919	2040	9.56	20240422	0.98	N	376930	500	184 억	3580144	N	N	9	N	N
17	20240730	091251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	-5	5	-0.22	8940615	3926	2.30	2275	2285	2270	2955	1595	2275	2277.28	9.69	-494	2355	2315	2290	2250	2225	2335	2270	185	680	500	1410	5	1	36947060	839	-4.10	1.95	12	0.01	-553.00	1164.00	8520	20230926	-73.36	1831	20230726	23.98	4105	-44.70	20240102	2040	11.27	20240422	15200	-85.07	20230919	2040	11.27	20240422	0.98	N	376930	500	184 억	3580144	N	N	9	N	N
18	20240729	161218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2275	5	2	0.22	391159425	170523	159.02	2270	2330	2265	2950	1590	2270	2293.88	9.71	-7190	2356	2312	2276	2232	2196	2295	2215	185	680	500	1400	5	1	36947060	841	-4.11	1.95	12	0.46	-553.00	1164.00	8520	20230926	-73.30	1831	20230726	24.25	4105	-44.58	20240102	2040	11.52	20240422	15200	-85.03	20230919	2040	11.52	20240422	0.98	N	376930	500	184 억	3587332	N	N	9	N	N
19	20240729	151235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2295	25	2	1.10	371627475	161972	151.05	2270	2330	2265	2950	1590	2270	2294.39	9.71	-10615	2356	2312	2276	2232	2196	2295	2215	185	680	500	1400	5	1	36947060	848	-4.15	1.97	12	0.44	-553.00	1164.00	8520	20230926	-73.06	1831	20230726	25.34	4105	-44.09	20240102	2040	12.50	20240422	15200	-84.90	20230919	2040	12.50	20240422	0.98	N	376930	500	184 억	3587332	N	N	1	N	N
20	20240729	141244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2275	5	2	0.22	296947315	129158	120.45	2270	2330	2265	2950	1590	2270	2299.10	9.71	-5784	2356	2312	2276	2232	2196	2295	2215	185	680	500	1400	5	1	36947060	841	-4.11	1.95	12	0.35	-553.00	1164.00	8520	20230926	-73.30	1831	20230726	24.25	4105	-44.58	20240102	2040	11.52	20240422	15200	-85.03	20230919	2040	11.52	20240422	0.98	N	376930	500	184 억	3587332	N	N	1	N	N
21	20240729	131241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2280	10	2	0.44	268751840	116790	108.91	2270	2330	2265	2950	1590	2270	2301.15	9.71	-5189	2356	2312	2276	2232	2196	2295	2215	185	680	500	1400	5	1	36947060	842	-4.12	1.96	12	0.32	-553.00	1164.00	8520	20230926	-73.24	1831	20230726	24.52	4105	-44.46	20240102	2040	11.76	20240422	15200	-85.00	20230919	2040	11.76	20240422	0.98	N	376930	500	184 억	3587332	N	N	1	N	N
22	20240729	121241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2280	10	2	0.44	251479700	109209	101.84	2270	2330	2265	2950	1590	2270	2302.74	9.71	-3527	2356	2312	2276	2232	2196	2295	2215	185	680	500	1400	5	1	36947060	842	-4.12	1.96	12	0.30	-553.00	1164.00	8520	20230926	-73.24	1831	20230726	24.52	4105	-44.46	20240102	2040	11.76	20240422	15200	-85.00	20230919	2040	11.76	20240422	0.98	N	376930	500	184 억	3587332	N	N	1	N	N
23	20240729	111229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2320	50	2	2.20	216321205	93879	87.55	2270	2330	2265	2950	1590	2270	2304.26	9.71	2841	2356	2312	2276	2232	2196	2295	2215	185	680	500	1400	5	1	36947060	857	-4.20	1.99	12	0.25	-553.00	1164.00	8520	20230926	-72.77	1831	20230726	26.71	4105	-43.48	20240102	2040	13.73	20240422	15200	-84.74	20230919	2040	13.73	20240422	0.98	N	376930	500	184 억	3587332	N	N	1	N	N
24	20240729	101226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2310	40	2	1.76	150245520	65211	60.81	2270	2330	2265	2950	1590	2270	2303.99	9.71	5423	2356	2312	2276	2232	2196	2295	2215	185	680	500	1400	5	1	36947060	853	-4.18	1.98	12	0.18	-553.00	1164.00	8520	20230926	-72.89	1831	20230726	26.16	4105	-43.73	20240102	2040	13.24	20240422	15200	-84.80	20230919	2040	13.24	20240422	0.98	N	376930	500	184 억	3587332	N	N	1	N	N
25	20240729	091223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2280	10	2	0.44	51483920	22493	20.98	2270	2320	2265	2950	1590	2270	2288.89	9.71	-4441	2356	2312	2276	2232	2196	2295	2215	185	680	500	1400	5	1	36947060	842	-4.12	1.96	12	0.06	-553.00	1164.00	8520	20230926	-73.24	1831	20230726	24.52	4105	-44.46	20240102	2040	11.76	20240422	15200	-85.00	20230919	2040	11.76	20240422	0.98	N	376930	500	184 억	3587332	N	N	1	N	N
26	20240726	161205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	-10	5	-0.44	230534545	101833	28.35	2300	2320	2240	2960	1600	2280	2263.85	9.71	1128	2460	2370	2280	2190	2100	2325	2145	185	680	500	1410	5	1	36947060	839	-4.10	1.95	12	0.28	-553.00	1164.00	8520	20230926	-73.36	1824	20230720	24.45	4105	-44.70	20240102	2040	11.27	20240422	15200	-85.07	20230919	2040	11.27	20240422	0.97	N	376930	500	184 억	3586159	N	N	1	N	N
27	20240726	151218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2265	-15	5	-0.66	219183965	96822	26.95	2300	2320	2240	2960	1600	2280	2263.78	9.71	-477	2460	2370	2280	2190	2100	2325	2145	185	680	500	1410	5	1	36947060	837	-4.10	1.95	12	0.26	-553.00	1164.00	8520	20230926	-73.42	1824	20230720	24.18	4105	-44.82	20240102	2040	11.03	20240422	15200	-85.10	20230919	2040	11.03	20240422	0.97	N	376930	500	184 억	3586159	N	N	4	N	N
28	20240726	141218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2260	-20	5	-0.88	188924400	83478	23.24	2300	2320	2240	2960	1600	2280	2263.16	9.71	-4309	2460	2370	2280	2190	2100	2325	2145	185	680	500	1410	5	1	36947060	835	-4.09	1.94	12	0.23	-553.00	1164.00	8520	20230926	-73.47	1824	20230720	23.90	4105	-44.95	20240102	2040	10.78	20240422	15200	-85.13	20230919	2040	10.78	20240422	0.97	N	376930	500	184 억	3586159	N	N	4	N	N
29	20240726	131219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2260	-20	5	-0.88	147201660	64977	18.09	2300	2320	2240	2960	1600	2280	2265.44	9.71	-3102	2460	2370	2280	2190	2100	2325	2145	185	680	500	1410	5	1	36947060	835	-4.09	1.94	12	0.18	-553.00	1164.00	8520	20230926	-73.47	1824	20230720	23.90	4105	-44.95	20240102	2040	10.78	20240422	15200	-85.13	20230919	2040	10.78	20240422	0.97	N	376930	500	184 억	3586159	N	N	4	N	N
30	20240726	121224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2260	-20	5	-0.88	128530720	56711	15.79	2300	2320	2240	2960	1600	2280	2266.42	9.71	-2331	2460	2370	2280	2190	2100	2325	2145	185	680	500	1410	5	1	36947060	835	-4.09	1.94	12	0.15	-553.00	1164.00	8520	20230926	-73.47	1824	20230720	23.90	4105	-44.95	20240102	2040	10.78	20240422	15200	-85.13	20230919	2040	10.78	20240422	0.97	N	376930	500	184 억	3586159	N	N	4	N	N
31	20240726	111223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2280	0	3	0.00	101697615	44861	12.49	2300	2320	2240	2960	1600	2280	2266.95	9.71	-39	2460	2370	2280	2190	2100	2325	2145	185	680	500	1410	5	1	36947060	842	-4.12	1.96	12	0.12	-553.00	1164.00	8520	20230926	-73.24	1824	20230720	25.00	4105	-44.46	20240102	2040	11.76	20240422	15200	-85.00	20230919	2040	11.76	20240422	0.97	N	376930	500	184 억	3586159	N	N	4	N	N
32	20240726	101216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2280	0	3	0.00	79167270	34930	9.72	2300	2320	2240	2960	1600	2280	2266.45	9.71	1753	2460	2370	2280	2190	2100	2325	2145	185	680	500	1410	5	1	36947060	842	-4.12	1.96	12	0.09	-553.00	1164.00	8520	20230926	-73.24	1824	20230720	25.00	4105	-44.46	20240102	2040	11.76	20240422	15200	-85.00	20230919	2040	11.76	20240422	0.97	N	376930	500	184 억	3586159	N	N	4	N	N
33	20240726	091216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2280	0	3	0.00	31333680	13810	3.84	2300	2300	2240	2960	1600	2280	2268.91	9.71	2144	2460	2370	2280	2190	2100	2325	2145	185	680	500	1410	5	1	36947060	842	-4.12	1.96	12	0.04	-553.00	1164.00	8520	20230926	-73.24	1824	20230720	25.00	4105	-44.46	20240102	2040	11.76	20240422	15200	-85.00	20230919	2040	11.76	20240422	0.97	N	376930	500	184 억	3586159	N	N	4	N	N
34	20240725	161213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2280	-30	5	-1.30	787046585	348883	39.95	2310	2370	2190	3000	1620	2310	2255.89	9.59	42831	2703	2506	2408	2211	2113	2457	2162	185	690	500	1430	5	1	36947060	842	-4.12	1.96	12	0.94	-553.00	1164.00	8520	20230926	-73.24	1743	20230719	30.81	4105	-44.46	20240102	2040	11.76	20240422	15200	-85.00	20230919	2040	11.76	20240422	1.02	N	376930	500	184 억	3543348	N	N	4	N	N
35	20240725	151227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2275	-35	5	-1.52	766282535	339771	38.91	2310	2370	2190	3000	1620	2310	2255.29	9.59	42625	2703	2506	2408	2211	2113	2457	2162	185	690	500	1430	5	1	36947060	841	-4.11	1.95	12	0.92	-553.00	1164.00	8520	20230926	-73.30	1743	20230719	30.52	4105	-44.58	20240102	2040	11.52	20240422	15200	-85.03	20230919	2040	11.52	20240422	1.02	N	376930	500	184 억	3543348	N	N	3	N	N
36	20240725	141222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2310	0	3	0.00	717575795	318593	36.49	2310	2370	2190	3000	1620	2310	2252.33	9.59	41478	2703	2506	2408	2211	2113	2457	2162	185	690	500	1430	5	1	36947060	853	-4.18	1.98	12	0.86	-553.00	1164.00	8520	20230926	-72.89	1743	20230719	32.53	4105	-43.73	20240102	2040	13.24	20240422	15200	-84.80	20230919	2040	13.24	20240422	1.02	N	376930	500	184 억	3543348	N	N	3	N	N
37	20240725	131214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	30	2	1.30	613915780	274102	31.39	2310	2350	2190	3000	1620	2310	2239.73	9.59	47310	2703	2506	2408	2211	2113	2457	2162	185	690	500	1430	5	1	36947060	865	-4.23	2.01	12	0.74	-553.00	1164.00	8520	20230926	-72.54	1743	20230719	34.25	4105	-43.00	20240102	2040	14.71	20240422	15200	-84.61	20230919	2040	14.71	20240422	1.02	N	376930	500	184 억	3543348	N	N	3	N	N
38	20240725	121221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2245	-65	5	-2.81	487786970	218834	25.06	2310	2310	2190	3000	1620	2310	2229.03	9.59	48362	2703	2506	2408	2211	2113	2457	2162	185	690	500	1430	5	1	36947060	829	-4.06	1.93	12	0.59	-553.00	1164.00	8520	20230926	-73.65	1743	20230719	28.80	4105	-45.31	20240102	2040	10.05	20240422	15200	-85.23	20230919	2040	10.05	20240422	1.02	N	376930	500	184 억	3543348	N	N	3	N	N
39	20240725	111220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2220	-90	5	-3.90	452590675	203043	23.25	2310	2310	2190	3000	1620	2310	2229.04	9.59	48077	2703	2506	2408	2211	2113	2457	2162	185	690	500	1430	5	1	36947060	820	-4.01	1.91	12	0.55	-553.00	1164.00	8520	20230926	-73.94	1743	20230719	27.37	4105	-45.92	20240102	2040	8.82	20240422	15200	-85.39	20230919	2040	8.82	20240422	1.02	N	376930	500	184 억	3543348	N	N	3	N	N
40	20240725	101211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2205	-105	5	-4.55	386311870	173175	19.83	2310	2310	2190	3000	1620	2310	2230.76	9.59	41073	2703	2506	2408	2211	2113	2457	2162	185	690	500	1430	5	1	36947060	815	-3.99	1.89	12	0.47	-553.00	1164.00	8520	20230926	-74.12	1743	20230719	26.51	4105	-46.29	20240102	2040	8.09	20240422	15200	-85.49	20230919	2040	8.09	20240422	1.02	N	376930	500	184 억	3543348	N	N	3	N	N
41	20240725	091206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2255	-55	5	-2.38	118463925	52242	5.98	2310	2310	2240	3000	1620	2310	2267.60	9.59	17230	2703	2506	2408	2211	2113	2457	2162	185	690	500	1430	5	1	36947060	833	-4.08	1.94	12	0.14	-553.00	1164.00	8520	20230926	-73.53	1743	20230719	29.37	4105	-45.07	20240102	2040	10.54	20240422	15200	-85.16	20230919	2040	10.54	20240422	1.02	N	376930	500	184 억	3543348	N	N	3	N	N
42	20240724	161204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2310	-230	5	-9.06	2105191810	865779	239.65	2575	2605	2310	3300	1780	2540	2431.83	10.21	-240134	2643	2591	2543	2491	2443	2617	2517	185	760	500	1570	5	1	36947060	853	-4.18	1.98	12	2.34	-553.00	1164.00	8520	20230926	-72.89	1743	20230719	32.53	4105	-43.73	20240102	2040	13.24	20240422	15200	-84.80	20230919	2040	13.24	20240422	1.02	N	376930	500	184 억	3770478	N	N	3	N	N
43	20240724	151222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	-195	5	-7.68	1983600705	813398	225.15	2575	2605	2330	3300	1780	2540	2438.66	10.21	-236430	2643	2591	2543	2491	2443	2617	2517	185	760	500	1570	5	1	36947060	866	-4.24	2.01	12	2.20	-553.00	1164.00	8520	20230926	-72.48	1743	20230719	34.54	4105	-42.87	20240102	2040	14.95	20240422	15200	-84.57	20230919	2040	14.95	20240422	1.02	N	376930	500	184 억	3770478	N	N	8	N	N
44	20240724	141217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	-190	5	-7.48	1811675985	740061	204.85	2575	2605	2340	3300	1780	2540	2448.01	10.21	-242572	2643	2591	2543	2491	2443	2617	2517	185	760	500	1570	5	1	36947060	868	-4.25	2.02	12	2.00	-553.00	1164.00	8520	20230926	-72.42	1743	20230719	34.83	4105	-42.75	20240102	2040	15.20	20240422	15200	-84.54	20230919	2040	15.20	20240422	1.02	N	376930	500	184 억	3770478	N	N	8	N	N
45	20240724	131221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-140	5	-5.51	1509796335	612742	169.61	2575	2605	2390	3300	1780	2540	2464.00	10.21	-205311	2643	2591	2543	2491	2443	2617	2517	185	760	500	1570	5	1	36947060	887	-4.34	2.06	12	1.66	-553.00	1164.00	8520	20230926	-71.83	1743	20230719	37.69	4105	-41.53	20240102	2040	17.65	20240422	15200	-84.21	20230919	2040	17.65	20240422	1.02	N	376930	500	184 억	3770478	N	N	8	N	N
46	20240724	121220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-145	5	-5.71	1420468520	575458	159.29	2575	2605	2390	3300	1780	2540	2468.41	10.21	-188362	2643	2591	2543	2491	2443	2617	2517	185	760	500	1570	5	1	36947060	885	-4.33	2.06	12	1.56	-553.00	1164.00	8520	20230926	-71.89	1743	20230719	37.41	4105	-41.66	20240102	2040	17.40	20240422	15200	-84.24	20230919	2040	17.40	20240422	1.02	N	376930	500	184 억	3770478	N	N	8	N	N
47	20240724	111218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-120	5	-4.72	1158646680	466804	129.21	2575	2605	2405	3300	1780	2540	2482.08	10.21	-154485	2643	2591	2543	2491	2443	2617	2517	185	760	500	1570	5	1	36947060	894	-4.38	2.08	12	1.26	-553.00	1164.00	8520	20230926	-71.60	1743	20230719	38.84	4105	-41.05	20240102	2040	18.63	20240422	15200	-84.08	20230919	2040	18.63	20240422	1.02	N	376930	500	184 억	3770478	N	N	8	N	N
48	20240724	101244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-100	5	-3.94	955861845	383251	106.08	2575	2605	2420	3300	1780	2540	2494.09	10.21	-146998	2643	2591	2543	2491	2443	2617	2517	185	760	500	1570	5	1	36947060	902	-4.41	2.10	12	1.04	-553.00	1164.00	8520	20230926	-71.36	1743	20230719	39.99	4105	-40.56	20240102	2040	19.61	20240422	15200	-83.95	20230919	2040	19.61	20240422	1.02	N	376930	500	184 억	3770478	N	N	8	N	N
49	20240724	091206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-95	5	-3.74	531214805	209516	57.99	2575	2605	2445	3300	1780	2540	2535.44	10.21	-89095	2643	2591	2543	2491	2443	2617	2517	185	760	500	1570	5	1	36947060	903	-4.42	2.10	12	0.57	-553.00	1164.00	8520	20230926	-71.30	1743	20230719	40.28	4105	-40.44	20240102	2040	19.85	20240422	15200	-83.91	20230919	2040	19.85	20240422	1.02	N	376930	500	184 억	3770478	N	N	8	N	N
50	20240723	161157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2540	20	2	0.79	790396265	309593	85.91	2525	2595	2495	3275	1765	2520	2553.04	10.14	22594	2653	2586	2498	2431	2343	2620	2465	185	755	500	1560	5	1	36947060	938	-4.59	2.18	12	0.84	-553.00	1164.00	8520	20230926	-70.19	1743	20230719	45.73	4105	-38.12	20240102	2040	24.51	20240422	15200	-83.29	20230919	2040	24.51	20240422	1.01	N	376930	500	184 억	3744621	N	N	8	N	N
51	20240723	151226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2550	30	2	1.19	758928230	297206	82.47	2525	2595	2495	3275	1765	2520	2553.54	10.14	20825	2653	2586	2498	2431	2343	2620	2465	185	755	500	1560	5	1	36947060	942	-4.61	2.19	12	0.80	-553.00	1164.00	8520	20230926	-70.07	1743	20230719	46.30	4105	-37.88	20240102	2040	25.00	20240422	15200	-83.22	20230919	2040	25.00	20240422	1.01	N	376930	500	184 억	3744621	N	N	10	N	N
52	20240723	141201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2580	60	2	2.38	640561305	251061	69.67	2525	2595	2495	3275	1765	2520	2551.42	10.14	33555	2653	2586	2498	2431	2343	2620	2465	185	755	500	1560	5	1	36947060	953	-4.67	2.22	12	0.68	-553.00	1164.00	8520	20230926	-69.72	1743	20230719	48.02	4105	-37.15	20240102	2040	26.47	20240422	15200	-83.03	20230919	2040	26.47	20240422	1.01	N	376930	500	184 억	3744621	N	N	10	N	N
53	20240723	131158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2590	70	2	2.78	522166055	205176	56.93	2525	2595	2495	3275	1765	2520	2544.97	10.14	25265	2653	2586	2498	2431	2343	2620	2465	185	755	500	1560	5	1	36947060	957	-4.68	2.23	12	0.56	-553.00	1164.00	8520	20230926	-69.60	1743	20230719	48.59	4105	-36.91	20240102	2040	26.96	20240422	15200	-82.96	20230919	2040	26.96	20240422	1.01	N	376930	500	184 억	3744621	N	N	10	N	N
54	20240723	121206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	5	2	0.20	374499230	147744	41.00	2525	2570	2495	3275	1765	2520	2534.78	10.14	-9549	2653	2586	2498	2431	2343	2620	2465	185	755	500	1560	5	1	36947060	933	-4.57	2.17	12	0.40	-553.00	1164.00	8520	20230926	-70.36	1743	20230719	44.87	4105	-38.49	20240102	2040	23.77	20240422	15200	-83.39	20230919	2040	23.77	20240422	1.01	N	376930	500	184 억	3744621	N	N	10	N	N
55	20240723	111204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2530	10	2	0.40	340442605	134284	37.26	2525	2570	2495	3275	1765	2520	2535.24	10.14	-10026	2653	2586	2498	2431	2343	2620	2465	185	755	500	1560	5	1	36947060	935	-4.58	2.17	12	0.36	-553.00	1164.00	8520	20230926	-70.31	1743	20230719	45.15	4105	-38.37	20240102	2040	24.02	20240422	15200	-83.36	20230919	2040	24.02	20240422	1.01	N	376930	500	184 억	3744621	N	N	10	N	N
56	20240723	101158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	0	3	0.00	270826440	106687	29.60	2525	2570	2495	3275	1765	2520	2538.51	10.14	-14481	2653	2586	2498	2431	2343	2620	2465	185	755	500	1560	5	1	36947060	931	-4.56	2.16	12	0.29	-553.00	1164.00	8520	20230926	-70.42	1743	20230719	44.58	4105	-38.61	20240102	2040	23.53	20240422	15200	-83.42	20230919	2040	23.53	20240422	1.01	N	376930	500	184 억	3744621	N	N	10	N	N
57	20240723	091211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2550	30	2	1.19	59831940	23582	6.54	2525	2555	2520	3275	1765	2520	2537.19	10.14	9656	2653	2586	2498	2431	2343	2620	2465	185	755	500	1560	5	1	36947060	942	-4.61	2.19	12	0.06	-553.00	1164.00	8520	20230926	-70.07	1743	20230719	46.30	4105	-37.88	20240102	2040	25.00	20240422	15200	-83.22	20230919	2040	25.00	20240422	1.01	N	376930	500	184 억	3744621	N	N	10	N	N
58	20240722	161150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	65	2	2.65	878931390	352940	187.28	2430	2565	2410	3190	1720	2455	2490.21	10.16	-9112	2508	2481	2438	2411	2368	2495	2425	185	735	500	1520	5	1	36947060	931	-4.56	2.16	12	0.96	-553.00	1164.00	8520	20230926	-70.42	1743	20230719	44.58	4105	-38.61	20240102	2040	23.53	20240422	15200	-83.42	20230919	2040	23.53	20240422	1.00	N	376930	500	184 억	3752749	N	N	10	N	N
59	20240722	151203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	65	2	2.65	857463665	344417	182.75	2430	2565	2410	3190	1720	2455	2489.61	10.16	-8355	2508	2481	2438	2411	2368	2495	2425	185	735	500	1520	5	1	36947060	931	-4.56	2.16	12	0.93	-553.00	1164.00	8520	20230926	-70.42	1743	20230719	44.58	4105	-38.61	20240102	2040	23.53	20240422	15200	-83.42	20230919	2040	23.53	20240422	1.00	N	376930	500	184 억	3752749	N	N	12	N	N
60	20240722	141210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	50	2	2.04	742912925	299217	158.77	2430	2565	2410	3190	1720	2455	2482.86	10.16	7095	2508	2481	2438	2411	2368	2495	2425	185	735	500	1520	5	1	36947060	926	-4.53	2.15	12	0.81	-553.00	1164.00	8520	20230926	-70.60	1743	20230719	43.72	4105	-38.98	20240102	2040	22.79	20240422	15200	-83.52	20230919	2040	22.79	20240422	1.00	N	376930	500	184 억	3752749	N	N	12	N	N
61	20240722	131205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	60	2	2.44	705056575	284090	150.74	2430	2565	2410	3190	1720	2455	2481.81	10.16	4908	2508	2481	2438	2411	2368	2495	2425	185	735	500	1520	5	1	36947060	929	-4.55	2.16	12	0.77	-553.00	1164.00	8520	20230926	-70.48	1743	20230719	44.29	4105	-38.73	20240102	2040	23.28	20240422	15200	-83.45	20230919	2040	23.28	20240422	1.00	N	376930	500	184 억	3752749	N	N	12	N	N
62	20240722	121203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	90	2	3.67	553418840	224155	118.94	2430	2545	2410	3190	1720	2455	2468.91	10.16	6876	2508	2481	2438	2411	2368	2495	2425	185	735	500	1520	5	1	36947060	940	-4.60	2.19	12	0.61	-553.00	1164.00	8520	20230926	-70.13	1743	20230719	46.01	4105	-38.00	20240102	2040	24.75	20240422	15200	-83.26	20230919	2040	24.75	20240422	1.00	N	376930	500	184 억	3752749	N	N	12	N	N
63	20240722	111201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	-5	5	-0.20	349307720	142591	75.66	2430	2510	2410	3190	1720	2455	2449.72	10.16	-35005	2508	2481	2438	2411	2368	2495	2425	185	735	500	1520	5	1	36947060	905	-4.43	2.10	12	0.39	-553.00	1164.00	8520	20230926	-71.24	1743	20230719	40.56	4105	-40.32	20240102	2040	20.10	20240422	15200	-83.88	20230919	2040	20.10	20240422	1.00	N	376930	500	184 억	3752749	N	N	12	N	N
64	20240722	101200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-15	5	-0.61	278352340	113515	60.23	2430	2510	2410	3190	1720	2455	2452.12	10.16	-31815	2508	2481	2438	2411	2368	2495	2425	185	735	500	1520	5	1	36947060	902	-4.41	2.10	12	0.31	-553.00	1164.00	8520	20230926	-71.36	1743	20230719	39.99	4105	-40.56	20240102	2040	19.61	20240422	15200	-83.95	20230919	2040	19.61	20240422	1.00	N	376930	500	184 억	3752749	N	N	12	N	N
65	20240722	091203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-10	5	-0.41	114124250	46150	24.49	2430	2510	2430	3190	1720	2455	2472.90	10.16	-6258	2508	2481	2438	2411	2368	2495	2425	185	735	500	1520	5	1	36947060	903	-4.42	2.10	12	0.12	-553.00	1164.00	8520	20230926	-71.30	1743	20230719	40.28	4105	-40.44	20240102	2040	19.85	20240422	15200	-83.91	20230919	2040	19.85	20240422	1.00	N	376930	500	184 억	3752749	N	N	12	N	N
66	20240719	161131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	20	2	0.82	452088970	186288	90.37	2435	2465	2395	3165	1705	2435	2426.75	10.16	-2575	2531	2482	2441	2392	2351	2462	2372	185	730	500	1500	5	1	36947060	907	-4.44	2.11	12	0.50	-553.00	1164.00	8520	20230926	-71.19	1743	20230719	40.85	4105	-40.19	20240102	2040	20.34	20240422	15200	-83.85	20230919	2040	20.34	20240422	0.97	N	376930	500	184 억	3755062	N	N	12	N	N
67	20240719	151143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	10	2	0.41	435935920	179703	87.18	2435	2465	2395	3165	1705	2435	2425.87	10.16	-683	2531	2482	2441	2392	2351	2462	2372	185	730	500	1500	5	1	36947060	903	-4.42	2.10	12	0.49	-553.00	1164.00	8520	20230926	-71.30	1743	20230719	40.28	4105	-40.44	20240102	2040	19.85	20240422	15200	-83.91	20230919	2040	19.85	20240422	0.97	N	376930	500	184 억	3755062	N	N	0	N	N
68	20240719	141145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-15	5	-0.62	351851010	145223	70.45	2435	2465	2395	3165	1705	2435	2422.83	10.16	-12025	2531	2482	2441	2392	2351	2462	2372	185	730	500	1500	5	1	36947060	894	-4.38	2.08	12	0.39	-553.00	1164.00	8520	20230926	-71.60	1743	20230719	38.84	4105	-41.05	20240102	2040	18.63	20240422	15200	-84.08	20230919	2040	18.63	20240422	0.97	N	376930	500	184 억	3755062	N	N	0	N	N
69	20240719	131137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-15	5	-0.62	305674770	126109	61.18	2435	2465	2395	3165	1705	2435	2423.89	10.16	-16922	2531	2482	2441	2392	2351	2462	2372	185	730	500	1500	5	1	36947060	894	-4.38	2.08	12	0.34	-553.00	1164.00	8520	20230926	-71.60	1743	20230719	38.84	4105	-41.05	20240102	2040	18.63	20240422	15200	-84.08	20230919	2040	18.63	20240422	0.97	N	376930	500	184 억	3755062	N	N	0	N	N
70	20240719	121135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-15	5	-0.62	263535395	108617	52.69	2435	2465	2395	3165	1705	2435	2426.28	10.16	-16287	2531	2482	2441	2392	2351	2462	2372	185	730	500	1500	5	1	36947060	894	-4.38	2.08	12	0.29	-553.00	1164.00	8520	20230926	-71.60	1743	20230719	38.84	4105	-41.05	20240102	2040	18.63	20240422	15200	-84.08	20230919	2040	18.63	20240422	0.97	N	376930	500	184 억	3755062	N	N	0	N	N
71	20240719	111147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-25	5	-1.03	239864205	98770	47.92	2435	2465	2395	3165	1705	2435	2428.51	10.16	-16030	2531	2482	2441	2392	2351	2462	2372	185	730	500	1500	5	1	36947060	890	-4.36	2.07	12	0.27	-553.00	1164.00	8520	20230926	-71.71	1743	20230719	38.27	4105	-41.29	20240102	2040	18.14	20240422	15200	-84.14	20230919	2040	18.14	20240422	0.97	N	376930	500	184 억	3755062	N	N	0	N	N
72	20240719	101133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	0	3	0.00	160378950	65782	31.91	2435	2465	2415	3165	1705	2435	2438.04	10.16	-6495	2531	2482	2441	2392	2351	2462	2372	185	730	500	1500	5	1	36947060	900	-4.40	2.09	12	0.18	-553.00	1164.00	8520	20230926	-71.42	1743	20230719	39.70	4105	-40.68	20240102	2040	19.36	20240422	15200	-83.98	20230919	2040	19.36	20240422	0.97	N	376930	500	184 억	3755062	N	N	0	N	N
73	20240719	091149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-15	5	-0.62	26123015	10768	5.22	2435	2440	2415	3165	1705	2435	2425.99	10.16	851	2531	2482	2441	2392	2351	2462	2372	185	730	500	1500	5	1	36947060	894	-4.38	2.08	12	0.03	-553.00	1164.00	8520	20230926	-71.60	1743	20230719	38.84	4105	-41.05	20240102	2040	18.63	20240422	15200	-84.08	20230919	2040	18.63	20240422	0.97	N	376930	500	184 억	3755062	N	N	0	N	N
74	20240718	161124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-65	5	-2.60	496934950	204665	53.28	2480	2490	2400	3250	1750	2500	2427.79	10.10	19575	2746	2622	2561	2437	2376	2592	2407	185	750	500	1550	5	1	36947060	900	-4.40	2.09	12	0.55	-553.00	1164.00	8520	20230926	-71.42	1743	20230719	39.70	4105	-40.68	20240102	2040	19.36	20240422	15200	-83.98	20230919	2040	19.36	20240422	0.98	N	376930	500	184 억	3730101	N	N	0	N	N
75	20240718	151135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-80	5	-3.20	473501530	195038	50.77	2480	2490	2400	3250	1750	2500	2427.52	10.10	20070	2746	2622	2561	2437	2376	2592	2407	185	750	500	1550	5	1	36947060	894	-4.38	2.08	12	0.53	-553.00	1164.00	8520	20230926	-71.60	1743	20230719	38.84	4105	-41.05	20240102	2040	18.63	20240422	15200	-84.08	20230919	2040	18.63	20240422	0.98	N	376930	500	184 억	3730101	N	N	0	N	N
76	20240718	141126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-65	5	-2.60	454050855	187047	48.69	2480	2490	2400	3250	1750	2500	2427.24	10.10	20793	2746	2622	2561	2437	2376	2592	2407	185	750	500	1550	5	1	36947060	900	-4.40	2.09	12	0.51	-553.00	1164.00	8520	20230926	-71.42	1743	20230719	39.70	4105	-40.68	20240102	2040	19.36	20240422	15200	-83.98	20230919	2040	19.36	20240422	0.98	N	376930	500	184 억	3730101	N	N	0	N	N
77	20240718	131127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-70	5	-2.80	390781210	160946	41.90	2480	2490	2400	3250	1750	2500	2427.76	10.10	18715	2746	2622	2561	2437	2376	2592	2407	185	750	500	1550	5	1	36947060	898	-4.39	2.09	12	0.44	-553.00	1164.00	8520	20230926	-71.48	1743	20230719	39.41	4105	-40.80	20240102	2040	19.12	20240422	15200	-84.01	20230919	2040	19.12	20240422	0.98	N	376930	500	184 억	3730101	N	N	0	N	N
78	20240718	121126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-60	5	-2.40	344675000	141949	36.95	2480	2490	2400	3250	1750	2500	2427.86	10.10	17384	2746	2622	2561	2437	2376	2592	2407	185	750	500	1550	5	1	36947060	902	-4.41	2.10	12	0.38	-553.00	1164.00	8520	20230926	-71.36	1743	20230719	39.99	4105	-40.56	20240102	2040	19.61	20240422	15200	-83.95	20230919	2040	19.61	20240422	0.98	N	376930	500	184 억	3730101	N	N	0	N	N
79	20240718	111134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-60	5	-2.40	288762615	118953	30.97	2480	2490	2400	3250	1750	2500	2427.17	10.10	13643	2746	2622	2561	2437	2376	2592	2407	185	750	500	1550	5	1	36947060	902	-4.41	2.10	12	0.32	-553.00	1164.00	8520	20230926	-71.36	1743	20230719	39.99	4105	-40.56	20240102	2040	19.61	20240422	15200	-83.95	20230919	2040	19.61	20240422	0.98	N	376930	500	184 억	3730101	N	N	0	N	N
80	20240718	101136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-70	5	-2.80	229428030	94575	24.62	2480	2490	2400	3250	1750	2500	2425.41	10.10	8391	2746	2622	2561	2437	2376	2592	2407	185	750	500	1550	5	1	36947060	898	-4.39	2.09	12	0.26	-553.00	1164.00	8520	20230926	-71.48	1743	20230719	39.41	4105	-40.80	20240102	2040	19.12	20240422	15200	-84.01	20230919	2040	19.12	20240422	0.98	N	376930	500	184 억	3730101	N	N	0	N	N
81	20240718	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-70	5	-2.80	63355720	26054	6.78	2480	2490	2415	3250	1750	2500	2430.10	10.10	3021	2746	2622	2561	2437	2376	2592	2407	185	750	500	1550	5	1	36947060	898	-4.39	2.09	12	0.07	-553.00	1164.00	8520	20230926	-71.48	1743	20230719	39.41	4105	-40.80	20240102	2040	19.12	20240422	15200	-84.01	20230919	2040	19.12	20240422	0.98	N	376930	500	184 억	3730101	N	N	0	N	N
82	20240717	161225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	-50	5	-1.96	982934955	381598	144.81	2650	2685	2500	3315	1785	2550	2575.94	10.18	-35537	2653	2601	2533	2481	2413	2567	2447	185	765	500	1580	5	1	36947060	924	-4.52	2.15	12	1.03	-553.00	1164.00	8520	20230926	-70.66	1743	20230719	43.43	4105	-39.10	20240102	2040	22.55	20240422	15200	-83.55	20230919	2040	22.55	20240422	0.94	N	376930	500	184 억	3761865	N	N	0	N	N
83	20240717	151231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	-25	5	-0.98	919179200	356188	135.17	2650	2685	2515	3315	1785	2550	2580.60	10.18	-38003	2653	2601	2533	2481	2413	2567	2447	185	765	500	1580	5	1	36947060	933	-4.57	2.17	12	0.96	-553.00	1164.00	8520	20230926	-70.36	1743	20230719	44.87	4105	-38.49	20240102	2040	23.77	20240422	15200	-83.39	20230919	2040	23.77	20240422	0.94	N	376930	500	184 억	3761865	N	N	0	N	N
84	20240717	141228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2560	10	2	0.39	823214895	318445	120.85	2650	2685	2515	3315	1785	2550	2585.11	10.18	-32676	2653	2601	2533	2481	2413	2567	2447	185	765	500	1580	5	1	36947060	946	-4.63	2.20	12	0.86	-553.00	1164.00	8520	20230926	-69.95	1743	20230719	46.87	4105	-37.64	20240102	2040	25.49	20240422	15200	-83.16	20230919	2040	25.49	20240422	0.94	N	376930	500	184 억	3761865	N	N	0	N	N
85	20240717	131226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	-15	5	-0.59	759672625	293490	111.38	2650	2685	2515	3315	1785	2550	2588.41	10.18	-30791	2653	2601	2533	2481	2413	2567	2447	185	765	500	1580	5	1	36947060	937	-4.58	2.18	12	0.79	-553.00	1164.00	8520	20230926	-70.25	1743	20230719	45.44	4105	-38.25	20240102	2040	24.26	20240422	15200	-83.32	20230919	2040	24.26	20240422	0.94	N	376930	500	184 억	3761865	N	N	0	N	N
86	20240717	121228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	-5	5	-0.20	679502505	261749	99.33	2650	2685	2535	3315	1785	2550	2596.01	10.18	-27162	2653	2601	2533	2481	2413	2567	2447	185	765	500	1580	5	1	36947060	940	-4.60	2.19	12	0.71	-553.00	1164.00	8520	20230926	-70.13	1743	20230719	46.01	4105	-38.00	20240102	2040	24.75	20240422	15200	-83.26	20230919	2040	24.75	20240422	0.94	N	376930	500	184 억	3761865	N	N	0	N	N
87	20240717	111230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2560	10	2	0.39	570657680	219044	83.12	2650	2685	2535	3315	1785	2550	2605.22	10.18	-30571	2653	2601	2533	2481	2413	2567	2447	185	765	500	1580	5	1	36947060	946	-4.63	2.20	12	0.59	-553.00	1164.00	8520	20230926	-69.95	1743	20230719	46.87	4105	-37.64	20240102	2040	25.49	20240422	15200	-83.16	20230919	2040	25.49	20240422	0.94	N	376930	500	184 억	3761865	N	N	0	N	N
88	20240717	101233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2585	35	2	1.37	447462025	170867	64.84	2650	2685	2550	3315	1785	2550	2618.77	10.18	-18309	2653	2601	2533	2481	2413	2567	2447	185	765	500	1580	5	1	36947060	955	-4.67	2.22	12	0.46	-553.00	1164.00	8520	20230926	-69.66	1743	20230719	48.31	4105	-37.03	20240102	2040	26.72	20240422	15200	-82.99	20230919	2040	26.72	20240422	0.94	N	376930	500	184 억	3761865	N	N	0	N	N
89	20240717	091009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2555	5	2	0.20	130681385	50338	19.10	2650	2670	2550	3315	1785	2550	2596.08	10.18	-14765	2653	2601	2533	2481	2413	2567	2447	185	765	500	1580	5	1	36947060	944	-4.62	2.20	12	0.14	-553.00	1164.00	8520	20230926	-70.01	1743	20230719	46.59	4105	-37.76	20240102	2040	25.25	20240422	15200	-83.19	20230919	2040	25.25	20240422	0.94	N	376930	500	184 억	3761865	N	N	0	N	N
90	20240716	161230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2550	-50	5	-1.92	641209880	254386	65.84	2570	2585	2465	3380	1820	2600	2520.54	10.16	6536	2780	2690	2630	2540	2480	2660	2510	185	780	500	1610	5	1	36947060	942	-4.61	2.19	12	0.69	-553.00	1164.00	8520	20230926	-70.07	1706	20230710	49.47	4105	-37.88	20240102	2040	25.00	20240422	15200	-83.22	20230919	2040	25.00	20240422	0.93	N	376930	500	184 억	3754263	N	N	104	N	N
91	20240716	151244	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2540	-60	5	-2.31	616798275	244789	63.36	2570	2585	2465	3380	1820	2600	2519.71	10.16	7594	2780	2690	2630	2540	2480	2660	2510	185	780	500	1610	5	1	36947060	938	-4.59	2.18	12	0.66	-553.00	1164.00	8520	20230926	-70.19	1706	20230710	48.89	4105	-38.12	20240102	2040	24.51	20240422	15200	-83.29	20230919	2040	24.51	20240422	0.93	N	376930	500	184 억	3754263	N	N	104	N	N
92	20240716	141238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	-75	5	-2.88	569293365	225965	58.48	2570	2585	2465	3380	1820	2600	2519.39	10.16	3233	2780	2690	2630	2540	2480	2660	2510	185	780	500	1610	5	1	36947060	933	-4.57	2.17	12	0.61	-553.00	1164.00	8520	20230926	-70.36	1706	20230710	48.01	4105	-38.49	20240102	2040	23.77	20240422	15200	-83.39	20230919	2040	23.77	20240422	0.93	N	376930	500	184 억	3754263	N	N	104	N	N
93	20240716	131239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	-65	5	-2.50	512848690	203681	52.72	2570	2585	2465	3380	1820	2600	2517.90	10.16	-8640	2780	2690	2630	2540	2480	2660	2510	185	780	500	1610	5	1	36947060	937	-4.58	2.18	12	0.55	-553.00	1164.00	8520	20230926	-70.25	1706	20230710	48.59	4105	-38.25	20240102	2040	24.26	20240422	15200	-83.32	20230919	2040	24.26	20240422	0.93	N	376930	500	184 억	3754263	N	N	104	N	N
94	20240716	121235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-90	5	-3.46	483049010	191837	49.65	2570	2585	2465	3380	1820	2600	2518.02	10.16	-9319	2780	2690	2630	2540	2480	2660	2510	185	780	500	1610	5	1	36947060	927	-4.54	2.16	12	0.52	-553.00	1164.00	8520	20230926	-70.54	1706	20230710	47.13	4105	-38.86	20240102	2040	23.04	20240422	15200	-83.49	20230919	2040	23.04	20240422	0.93	N	376930	500	184 억	3754263	N	N	104	N	N
95	20240716	111238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	-75	5	-2.88	449862055	178632	46.23	2570	2585	2465	3380	1820	2600	2518.37	10.16	-7753	2780	2690	2630	2540	2480	2660	2510	185	780	500	1610	5	1	36947060	933	-4.57	2.17	12	0.48	-553.00	1164.00	8520	20230926	-70.36	1706	20230710	48.01	4105	-38.49	20240102	2040	23.77	20240422	15200	-83.39	20230919	2040	23.77	20240422	0.93	N	376930	500	184 억	3754263	N	N	104	N	N
96	20240716	101237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-120	5	-4.62	376063200	149115	38.59	2570	2585	2465	3380	1820	2600	2521.97	10.16	-7816	2780	2690	2630	2540	2480	2660	2510	185	780	500	1610	5	1	36947060	916	-4.48	2.13	12	0.40	-553.00	1164.00	8520	20230926	-70.89	1706	20230710	45.37	4105	-39.59	20240102	2040	21.57	20240422	15200	-83.68	20230919	2040	21.57	20240422	0.93	N	376930	500	184 억	3754263	N	N	104	N	N
97	20240716	091235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2540	-60	5	-2.31	100085335	39312	10.17	2570	2585	2515	3380	1820	2600	2545.92	10.16	2291	2780	2690	2630	2540	2480	2660	2510	185	780	500	1610	5	1	36947060	938	-4.59	2.18	12	0.11	-553.00	1164.00	8520	20230926	-70.19	1706	20230710	48.89	4105	-38.12	20240102	2040	24.51	20240422	15200	-83.29	20230919	2040	24.51	20240422	0.93	N	376930	500	184 억	3754263	N	N	104	N	N
98	20240715	161217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2600	-100	5	-3.70	1010701360	385517	97.66	2720	2720	2570	3510	1890	2700	2621.72	10.16	-62324	2770	2735	2675	2640	2580	2752	2657	185	810	500	1670	5	1	36947060	961	-4.70	2.23	12	1.04	-553.00	1164.00	8520	20230926	-69.48	1706	20230710	52.40	4105	-36.66	20240102	2040	27.45	20240422	15200	-82.89	20230919	2040	27.45	20240422	0.80	N	376930	500	184 억	3753352	N	N	104	N	N
99	20240715	151225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2590	-110	5	-4.07	984161245	375294	95.07	2720	2720	2570	3510	1890	2700	2622.37	10.16	-62056	2770	2735	2675	2640	2580	2752	2657	185	810	500	1670	5	1	36947060	957	-4.68	2.23	12	1.02	-553.00	1164.00	8520	20230926	-69.60	1706	20230710	51.82	4105	-36.91	20240102	2040	26.96	20240422	15200	-82.96	20230919	2040	26.96	20240422	0.80	N	376930	500	184 억	3753352	N	N	140	N	N
100	20240715	141222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2605	-95	5	-3.52	815505260	310074	78.55	2720	2720	2590	3510	1890	2700	2630.03	10.16	-59607	2770	2735	2675	2640	2580	2752	2657	185	810	500	1670	5	1	36947060	962	-4.71	2.24	12	0.84	-553.00	1164.00	8520	20230926	-69.42	1706	20230710	52.70	4105	-36.54	20240102	2040	27.70	20240422	15200	-82.86	20230919	2040	27.70	20240422	0.80	N	376930	500	184 억	3753352	N	N	140	N	N
101	20240715	131225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2610	-90	5	-3.33	684157650	259537	65.75	2720	2720	2600	3510	1890	2700	2636.07	10.16	-38147	2770	2735	2675	2640	2580	2752	2657	185	810	500	1670	5	1	36947060	964	-4.72	2.24	12	0.70	-553.00	1164.00	8520	20230926	-69.37	1706	20230710	52.99	4105	-36.42	20240102	2040	27.94	20240422	15200	-82.83	20230919	2040	27.94	20240422	0.80	N	376930	500	184 억	3753352	N	N	140	N	N
102	20240715	121222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2605	-95	5	-3.52	622825095	236006	59.79	2720	2720	2600	3510	1890	2700	2639.02	10.16	-22595	2770	2735	2675	2640	2580	2752	2657	185	810	500	1670	5	1	36947060	962	-4.71	2.24	12	0.64	-553.00	1164.00	8520	20230926	-69.42	1706	20230710	52.70	4105	-36.54	20240102	2040	27.70	20240422	15200	-82.86	20230919	2040	27.70	20240422	0.80	N	376930	500	184 억	3753352	N	N	140	N	N
103	20240715	111223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2645	-55	5	-2.04	441336200	166513	42.18	2720	2720	2625	3510	1890	2700	2650.46	10.16	-5506	2770	2735	2675	2640	2580	2752	2657	185	810	500	1670	5	1	36947060	977	-4.78	2.27	12	0.45	-553.00	1164.00	8520	20230926	-68.96	1706	20230710	55.04	4105	-35.57	20240102	2040	29.66	20240422	15200	-82.60	20230919	2040	29.66	20240422	0.80	N	376930	500	184 억	3753352	N	N	140	N	N
104	20240715	101221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2660	-40	5	-1.48	368162780	138800	35.16	2720	2720	2625	3510	1890	2700	2652.47	10.16	-16546	2770	2735	2675	2640	2580	2752	2657	185	810	500	1670	5	1	36947060	983	-4.81	2.29	12	0.38	-553.00	1164.00	8520	20230926	-68.78	1706	20230710	55.92	4105	-35.20	20240102	2040	30.39	20240422	15200	-82.50	20230919	2040	30.39	20240422	0.80	N	376930	500	184 억	3753352	N	N	140	N	N
105	20240715	091223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-30	5	-1.11	120224110	44913	11.38	2720	2720	2650	3510	1890	2700	2676.82	10.16	-9902	2770	2735	2675	2640	2580	2752	2657	185	810	500	1670	5	1	36947060	986	-4.83	2.29	12	0.12	-553.00	1164.00	8520	20230926	-68.66	1706	20230710	56.51	4105	-34.96	20240102	2040	30.88	20240422	15200	-82.43	20230919	2040	30.88	20240422	0.80	N	376930	500	184 억	3753352	N	N	140	N	N
106	20240712	161213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	15	2	0.56	1019685005	383764	61.71	2670	2710	2615	3490	1880	2685	2656.76	10.18	-21628	2771	2727	2691	2647	2611	2710	2630	185	805	500	1660	5	1	36947060	998	-4.88	2.32	12	1.04	-553.00	1164.00	8520	20230926	-68.31	1706	20230710	58.26	4105	-34.23	20240102	2040	32.35	20240422	15200	-82.24	20230919	2040	32.35	20240422	0.75	N	376930	500	184 억	3759483	N	N	140	N	N
107	20240712	151221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-15	5	-0.56	892310750	336370	54.09	2670	2710	2615	3490	1880	2685	2652.77	10.18	-11716	2771	2727	2691	2647	2611	2710	2630	185	805	500	1660	5	1	36947060	986	-4.83	2.29	12	0.91	-553.00	1164.00	8520	20230926	-68.66	1706	20230710	56.51	4105	-34.96	20240102	2040	30.88	20240422	15200	-82.43	20230919	2040	30.88	20240422	0.75	N	376930	500	184 억	3759483	N	N	104	N	N
108	20240712	141224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2620	-65	5	-2.42	770679920	290490	46.71	2670	2710	2615	3490	1880	2685	2653.03	10.18	-13055	2771	2727	2691	2647	2611	2710	2630	185	805	500	1660	5	1	36947060	968	-4.74	2.25	12	0.79	-553.00	1164.00	8520	20230926	-69.25	1706	20230710	53.58	4105	-36.18	20240102	2040	28.43	20240422	15200	-82.76	20230919	2040	28.43	20240422	0.75	N	376930	500	184 억	3759483	N	N	104	N	N
109	20240712	131218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2640	-45	5	-1.68	589366105	221373	35.60	2670	2710	2625	3490	1880	2685	2662.32	10.18	-12810	2771	2727	2691	2647	2611	2710	2630	185	805	500	1660	5	1	36947060	975	-4.77	2.27	12	0.60	-553.00	1164.00	8520	20230926	-69.01	1706	20230710	54.75	4105	-35.69	20240102	2040	29.41	20240422	15200	-82.63	20230919	2040	29.41	20240422	0.75	N	376930	500	184 억	3759483	N	N	104	N	N
110	20240712	121219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2640	-45	5	-1.68	527780120	197978	31.83	2670	2710	2630	3490	1880	2685	2665.85	10.18	-11692	2771	2727	2691	2647	2611	2710	2630	185	805	500	1660	5	1	36947060	975	-4.77	2.27	12	0.54	-553.00	1164.00	8520	20230926	-69.01	1706	20230710	54.75	4105	-35.69	20240102	2040	29.41	20240422	15200	-82.63	20230919	2040	29.41	20240422	0.75	N	376930	500	184 억	3759483	N	N	104	N	N
111	20240712	111216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2645	-40	5	-1.49	471718130	176739	28.42	2670	2710	2630	3490	1880	2685	2669.01	10.18	-8007	2771	2727	2691	2647	2611	2710	2630	185	805	500	1660	5	1	36947060	977	-4.78	2.27	12	0.48	-553.00	1164.00	8520	20230926	-68.96	1706	20230710	55.04	4105	-35.57	20240102	2040	29.66	20240422	15200	-82.60	20230919	2040	29.66	20240422	0.75	N	376930	500	184 억	3759483	N	N	104	N	N
112	20240712	101217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	-35	5	-1.30	369432055	138000	22.19	2670	2710	2630	3490	1880	2685	2677.04	10.18	-14988	2771	2727	2691	2647	2611	2710	2630	185	805	500	1660	5	1	36947060	979	-4.79	2.28	12	0.37	-553.00	1164.00	8520	20230926	-68.90	1706	20230710	55.33	4105	-35.44	20240102	2040	29.90	20240422	15200	-82.57	20230919	2040	29.90	20240422	0.75	N	376930	500	184 억	3759483	N	N	104	N	N
113	20240712	091214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2660	-25	5	-0.93	91756450	34586	5.56	2670	2680	2630	3490	1880	2685	2652.99	10.18	-6863	2771	2727	2691	2647	2611	2710	2630	185	805	500	1660	5	1	36947060	983	-4.81	2.29	12	0.09	-553.00	1164.00	8520	20230926	-68.78	1706	20230710	55.92	4105	-35.20	20240102	2040	30.39	20240422	15200	-82.50	20230919	2040	30.39	20240422	0.75	N	376930	500	184 억	3759483	N	N	104	N	N
114	20240711	161208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	-40	5	-1.47	1657009975	616629	19.01	2720	2735	2655	3540	1910	2725	2687.21	9.89	89680	3168	2946	2668	2446	2168	3057	2557	185	815	500	1680	5	1	36947060	992	-4.86	2.31	12	1.67	-553.00	1164.00	8520	20230926	-68.49	1706	20230710	57.39	4105	-34.59	20240102	2040	31.62	20240422	15200	-82.34	20230919	2040	31.62	20240422	0.74	N	376930	500	184 억	3653100	N	N	104	N	N
115	20240711	151216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2680	-45	5	-1.65	1605533645	597399	18.42	2720	2735	2655	3540	1910	2725	2687.54	9.89	88097	3168	2946	2668	2446	2168	3057	2557	185	815	500	1680	5	1	36947060	990	-4.85	2.30	12	1.62	-553.00	1164.00	8520	20230926	-68.54	1706	20230710	57.09	4105	-34.71	20240102	2040	31.37	20240422	15200	-82.37	20230919	2040	31.37	20240422	0.74	N	376930	500	184 억	3653100	N	N	6954	N	N
116	20240711	141217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-55	5	-2.02	1502817730	559055	17.24	2720	2735	2655	3540	1910	2725	2688.14	9.89	93663	3168	2946	2668	2446	2168	3057	2557	185	815	500	1680	5	1	36947060	986	-4.83	2.29	12	1.51	-553.00	1164.00	8520	20230926	-68.66	1706	20230710	56.51	4105	-34.96	20240102	2040	30.88	20240422	15200	-82.43	20230919	2040	30.88	20240422	0.74	N	376930	500	184 억	3653100	N	N	6954	N	N
117	20240711	131215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-55	5	-2.02	1354629425	503768	15.53	2720	2735	2655	3540	1910	2725	2688.99	9.89	86509	3168	2946	2668	2446	2168	3057	2557	185	815	500	1680	5	1	36947060	986	-4.83	2.29	12	1.36	-553.00	1164.00	8520	20230926	-68.66	1706	20230710	56.51	4105	-34.96	20240102	2040	30.88	20240422	15200	-82.43	20230919	2040	30.88	20240422	0.74	N	376930	500	184 억	3653100	N	N	6954	N	N
118	20240711	121213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	-60	5	-2.20	1268400545	471553	14.54	2720	2735	2655	3540	1910	2725	2689.84	9.89	91522	3168	2946	2668	2446	2168	3057	2557	185	815	500	1680	5	1	36947060	985	-4.82	2.29	12	1.28	-553.00	1164.00	8520	20230926	-68.72	1706	20230710	56.21	4105	-35.08	20240102	2040	30.64	20240422	15200	-82.47	20230919	2040	30.64	20240422	0.74	N	376930	500	184 억	3653100	N	N	6954	N	N
119	20240711	111210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	-15	5	-0.55	1078061245	400552	12.35	2720	2735	2655	3540	1910	2725	2691.44	9.89	85382	3168	2946	2668	2446	2168	3057	2557	185	815	500	1680	5	1	36947060	1001	-4.90	2.33	12	1.08	-553.00	1164.00	8520	20230926	-68.19	1706	20230710	58.85	4105	-33.98	20240102	2040	32.84	20240422	15200	-82.17	20230919	2040	32.84	20240422	0.74	N	376930	500	184 억	3653100	N	N	6954	N	N
120	20240711	101212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	10	2	0.37	913897725	339814	10.48	2720	2735	2655	3540	1910	2725	2689.41	9.89	88991	3168	2946	2668	2446	2168	3057	2557	185	815	500	1680	5	1	36947060	1011	-4.95	2.35	12	0.92	-553.00	1164.00	8520	20230926	-67.90	1706	20230710	60.32	4105	-33.37	20240102	2040	34.07	20240422	15200	-82.01	20230919	2040	34.07	20240422	0.74	N	376930	500	184 억	3653100	N	N	6954	N	N
121	20240711	091209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	-50	5	-1.83	430064445	159765	4.93	2720	2730	2665	3540	1910	2725	2691.86	9.89	52739	3168	2946	2668	2446	2168	3057	2557	185	815	500	1680	5	1	36947060	988	-4.84	2.30	12	0.43	-553.00	1164.00	8520	20230926	-68.60	1706	20230710	56.80	4105	-34.84	20240102	2040	31.13	20240422	15200	-82.40	20230919	2040	31.13	20240422	0.74	N	376930	500	184 억	3653100	N	N	6954	N	N
122	20240710	161203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2725	350	2	14.74	8687530080	3211064	2275.19	2400	2890	2390	3085	1665	2375	2705.43	10.05	19467	2475	2425	2400	2350	2325	2412	2337	185	710	500	1470	5	1	36947060	1007	-4.93	2.34	12	8.69	-553.00	1164.00	8520	20230926	-68.02	1706	20230710	59.73	4105	-33.62	20240102	2040	33.58	20240422	15200	-82.07	20230919	2040	33.58	20240422	0.73	N	376930	500	184 억	3714393	N	N	6954	N	N
123	20240710	151209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	380	2	16.00	8456466335	3126295	2215.13	2400	2890	2390	3085	1665	2375	2704.95	10.05	9083	2475	2425	2400	2350	2325	2412	2337	185	710	500	1470	5	1	36947060	1018	-4.98	2.37	12	8.46	-553.00	1164.00	8520	20230926	-67.66	1706	20230710	61.49	4105	-32.89	20240102	2040	35.05	20240422	15200	-81.88	20230919	2040	35.05	20240422	0.73	N	376930	500	184 억	3714393	N	N	7793	N	N
124	20240710	141209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	360	2	15.16	7571321440	2803621	1986.50	2400	2890	2390	3085	1665	2375	2700.55	10.05	-36965	2475	2425	2400	2350	2325	2412	2337	185	710	500	1470	5	1	36947060	1011	-4.95	2.35	12	7.59	-553.00	1164.00	8520	20230926	-67.90	1706	20230710	60.32	4105	-33.37	20240102	2040	34.07	20240422	15200	-82.01	20230919	2040	34.07	20240422	0.73	N	376930	500	184 억	3714393	N	N	7793	N	N
125	20240710	131208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2740	365	2	15.37	3787278400	1445426	1024.15	2400	2770	2390	3085	1665	2375	2620.18	10.05	-14145	2475	2425	2400	2350	2325	2412	2337	185	710	500	1470	5	1	36947060	1012	-4.95	2.35	12	3.91	-553.00	1164.00	8520	20230926	-67.84	1706	20230710	60.61	4105	-33.25	20240102	2040	34.31	20240422	15200	-81.97	20230919	2040	34.31	20240422	0.73	N	376930	500	184 억	3714393	N	N	7793	N	N
126	20240710	121205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2575	200	2	8.42	2098075330	817738	579.41	2400	2660	2390	3085	1665	2375	2565.71	10.05	40401	2475	2425	2400	2350	2325	2412	2337	185	710	500	1470	5	1	36947060	951	-4.66	2.21	12	2.21	-553.00	1164.00	8520	20230926	-69.78	1706	20230710	50.94	4105	-37.27	20240102	2040	26.23	20240422	15200	-83.06	20230919	2040	26.23	20240422	0.73	N	376930	500	184 억	3714393	N	N	7793	N	N
127	20240710	111207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2540	165	2	6.95	1916665675	746259	528.76	2400	2660	2390	3085	1665	2375	2568.37	10.05	29967	2475	2425	2400	2350	2325	2412	2337	185	710	500	1470	5	1	36947060	938	-4.59	2.18	12	2.02	-553.00	1164.00	8520	20230926	-70.19	1706	20230710	48.89	4105	-38.12	20240102	2040	24.51	20240422	15200	-83.29	20230919	2040	24.51	20240422	0.73	N	376930	500	184 억	3714393	N	N	7793	N	N
128	20240710	101203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	170	2	7.16	808957395	321318	227.67	2400	2575	2390	3085	1665	2375	2517.62	10.05	40250	2475	2425	2400	2350	2325	2412	2337	185	710	500	1470	5	1	36947060	940	-4.60	2.19	12	0.87	-553.00	1164.00	8520	20230926	-70.13	1706	20230710	49.18	4105	-38.00	20240102	2040	24.75	20240422	15200	-83.26	20230919	2040	24.75	20240422	0.73	N	376930	500	184 억	3714393	N	N	7793	N	N
129	20240710	091208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	95	2	4.00	105008485	42926	30.42	2400	2485	2390	3085	1665	2375	2446.27	10.05	19643	2475	2425	2400	2350	2325	2412	2337	185	710	500	1470	5	1	36947060	913	-4.47	2.12	12	0.12	-553.00	1164.00	8520	20230926	-71.01	1706	20230710	44.78	4105	-39.83	20240102	2040	21.08	20240422	15200	-83.75	20230919	2040	21.08	20240422	0.73	N	376930	500	184 억	3714393	N	N	7793	N	N
130	20240709	161200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	-45	5	-1.86	334702040	139186	50.59	2425	2450	2375	3145	1695	2420	2404.71	10.18	-43773	2520	2470	2400	2350	2280	2495	2375	185	725	500	1500	5	1	36947060	877	-4.29	2.04	12	0.38	-553.00	1164.00	8520	20230926	-72.12	1706	20230710	39.21	4105	-42.14	20240102	2040	16.42	20240422	15200	-84.38	20230919	2040	16.42	20240422	0.73	N	376930	500	184 억	3762046	N	N	7793	N	N
131	20240709	151207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-25	5	-1.03	311867075	129588	47.10	2425	2450	2380	3145	1695	2420	2406.60	10.18	-41436	2520	2470	2400	2350	2280	2495	2375	185	725	500	1500	5	1	36947060	885	-4.33	2.06	12	0.35	-553.00	1164.00	8520	20230926	-71.89	1706	20230710	40.39	4105	-41.66	20240102	2040	17.40	20240422	15200	-84.24	20230919	2040	17.40	20240422	0.73	N	376930	500	184 억	3762046	N	N	34	N	N
132	20240709	141207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-25	5	-1.03	246436290	102177	37.14	2425	2450	2385	3145	1695	2420	2411.86	10.18	-39640	2520	2470	2400	2350	2280	2495	2375	185	725	500	1500	5	1	36947060	885	-4.33	2.06	12	0.28	-553.00	1164.00	8520	20230926	-71.89	1706	20230710	40.39	4105	-41.66	20240102	2040	17.40	20240422	15200	-84.24	20230919	2040	17.40	20240422	0.73	N	376930	500	184 억	3762046	N	N	34	N	N
133	20240709	131211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	-5	5	-0.21	212227460	87878	31.94	2425	2450	2395	3145	1695	2420	2415.02	10.18	-37083	2520	2470	2400	2350	2280	2495	2375	185	725	500	1500	5	1	36947060	892	-4.37	2.07	12	0.24	-553.00	1164.00	8520	20230926	-71.65	1706	20230710	41.56	4105	-41.17	20240102	2040	18.38	20240422	15200	-84.11	20230919	2040	18.38	20240422	0.73	N	376930	500	184 억	3762046	N	N	34	N	N
134	20240709	121211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	-15	5	-0.62	130105120	53713	19.52	2425	2450	2405	3145	1695	2420	2422.23	10.18	-25411	2520	2470	2400	2350	2280	2495	2375	185	725	500	1500	5	1	36947060	889	-4.35	2.07	12	0.15	-553.00	1164.00	8520	20230926	-71.77	1706	20230710	40.97	4105	-41.41	20240102	2040	17.89	20240422	15200	-84.18	20230919	2040	17.89	20240422	0.73	N	376930	500	184 억	3762046	N	N	34	N	N
135	20240709	111212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-10	5	-0.41	109897565	45326	16.47	2425	2450	2405	3145	1695	2420	2424.60	10.18	-22380	2520	2470	2400	2350	2280	2495	2375	185	725	500	1500	5	1	36947060	890	-4.36	2.07	12	0.12	-553.00	1164.00	8520	20230926	-71.71	1706	20230710	41.27	4105	-41.29	20240102	2040	18.14	20240422	15200	-84.14	20230919	2040	18.14	20240422	0.73	N	376930	500	184 억	3762046	N	N	34	N	N
136	20240709	101207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	5	2	0.21	58089325	23861	8.67	2425	2450	2425	3145	1695	2420	2434.49	10.18	-10512	2520	2470	2400	2350	2280	2495	2375	185	725	500	1500	5	1	36947060	896	-4.39	2.08	12	0.06	-553.00	1164.00	8520	20230926	-71.54	1706	20230710	42.15	4105	-40.93	20240102	2040	18.87	20240422	15200	-84.05	20230919	2040	18.87	20240422	0.73	N	376930	500	184 억	3762046	N	N	34	N	N
137	20240709	091204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	20	2	0.83	14999585	6139	2.23	2425	2450	2425	3145	1695	2420	2443.33	10.18	-2635	2520	2470	2400	2350	2280	2495	2375	185	725	500	1500	5	1	36947060	902	-4.41	2.10	12	0.02	-553.00	1164.00	8520	20230926	-71.36	1706	20230710	43.02	4105	-40.56	20240102	2040	19.61	20240422	15200	-83.95	20230919	2040	19.61	20240422	0.73	N	376930	500	184 억	3762046	N	N	34	N	N
138	20240708	161157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	20	2	0.83	654790235	273909	209.92	2380	2450	2330	3120	1680	2400	2390.53	9.96	79183	2486	2442	2416	2372	2346	2465	2395	185	720	500	1480	5	1	36947060	894	-4.38	2.08	12	0.74	-553.00	1164.00	8520	20230926	-71.60	1706	20230710	41.85	4105	-41.05	20240102	2040	18.63	20240422	15200	-84.08	20230919	2040	18.63	20240422	0.74	N	376930	500	184 억	3681250	N	N	34	N	N
139	20240708	151159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	25	2	1.04	636277465	266272	204.07	2380	2450	2330	3120	1680	2400	2389.58	9.96	77720	2486	2442	2416	2372	2346	2465	2395	185	720	500	1480	5	1	36947060	896	-4.39	2.08	12	0.72	-553.00	1164.00	8520	20230926	-71.54	1706	20230710	42.15	4105	-40.93	20240102	2040	18.87	20240422	15200	-84.05	20230919	2040	18.87	20240422	0.74	N	376930	500	184 억	3681250	N	N	12480	N	N
140	20240708	141202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	35	2	1.46	625155450	261681	200.55	2380	2450	2330	3120	1680	2400	2389.00	9.96	77995	2486	2442	2416	2372	2346	2465	2395	185	720	500	1480	5	1	36947060	900	-4.40	2.09	12	0.71	-553.00	1164.00	8520	20230926	-71.42	1706	20230710	42.73	4105	-40.68	20240102	2040	19.36	20240422	15200	-83.98	20230919	2040	19.36	20240422	0.74	N	376930	500	184 억	3681250	N	N	12480	N	N
141	20240708	131157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	25	2	1.04	582088530	243958	186.97	2380	2450	2330	3120	1680	2400	2386.02	9.96	86835	2486	2442	2416	2372	2346	2465	2395	185	720	500	1480	5	1	36947060	896	-4.39	2.08	12	0.66	-553.00	1164.00	8520	20230926	-71.54	1706	20230710	42.15	4105	-40.93	20240102	2040	18.87	20240422	15200	-84.05	20230919	2040	18.87	20240422	0.74	N	376930	500	184 억	3681250	N	N	12480	N	N
142	20240708	121159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	20	2	0.83	563031950	236054	180.91	2380	2450	2330	3120	1680	2400	2385.18	9.96	86933	2486	2442	2416	2372	2346	2465	2395	185	720	500	1480	5	1	36947060	894	-4.38	2.08	12	0.64	-553.00	1164.00	8520	20230926	-71.60	1706	20230710	41.85	4105	-41.05	20240102	2040	18.63	20240422	15200	-84.08	20230919	2040	18.63	20240422	0.74	N	376930	500	184 억	3681250	N	N	12480	N	N
143	20240708	111156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	35	2	1.46	494456930	207898	159.33	2380	2445	2330	3120	1680	2400	2378.36	9.96	91916	2486	2442	2416	2372	2346	2465	2395	185	720	500	1480	5	1	36947060	900	-4.40	2.09	12	0.56	-553.00	1164.00	8520	20230926	-71.42	1706	20230710	42.73	4105	-40.68	20240102	2040	19.36	20240422	15200	-83.98	20230919	2040	19.36	20240422	0.74	N	376930	500	184 억	3681250	N	N	12480	N	N
144	20240708	101156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	40	2	1.67	433979935	183018	140.27	2380	2445	2330	3120	1680	2400	2371.24	9.96	93625	2486	2442	2416	2372	2346	2465	2395	185	720	500	1480	5	1	36947060	902	-4.41	2.10	12	0.50	-553.00	1164.00	8520	20230926	-71.36	1706	20230710	43.02	4105	-40.56	20240102	2040	19.61	20240422	15200	-83.95	20230919	2040	19.61	20240422	0.74	N	376930	500	184 억	3681250	N	N	12480	N	N
145	20240708	091156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	0	3	0.00	39166080	16388	12.56	2380	2430	2380	3120	1680	2400	2389.92	9.96	12514	2486	2442	2416	2372	2346	2465	2395	185	720	500	1480	5	1	36947060	887	-4.34	2.06	12	0.04	-553.00	1164.00	8520	20230926	-71.83	1706	20230710	40.68	4105	-41.53	20240102	2040	17.65	20240422	15200	-84.21	20230919	2040	17.65	20240422	0.74	N	376930	500	184 억	3681250	N	N	12480	N	N
146	20240705	161150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-30	5	-1.23	310563385	128248	76.16	2390	2460	2390	3155	1705	2430	2421.82	9.97	-1243	2530	2480	2440	2390	2350	2460	2370	185	725	500	1500	5	1	36947060	887	-4.34	2.06	12	0.35	-553.00	1164.00	8520	20230926	-71.83	1706	20230710	40.68	4105	-41.53	20240102	2040	17.65	20240422	15200	-84.21	20230919	2040	17.65	20240422	0.72	N	376930	500	184 억	3682737	N	N	12480	N	N
147	20240705	151154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	-15	5	-0.62	287530760	118666	70.47	2390	2460	2390	3155	1705	2430	2423.03	9.97	-627	2530	2480	2440	2390	2350	2460	2370	185	725	500	1500	5	1	36947060	892	-4.37	2.07	12	0.32	-553.00	1164.00	8520	20230926	-71.65	1706	20230710	41.56	4105	-41.17	20240102	2040	18.38	20240422	15200	-84.11	20230919	2040	18.38	20240422	0.72	N	376930	500	184 억	3682737	N	N	0	N	N
148	20240705	141156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-20	5	-0.82	243303800	100327	59.58	2390	2460	2390	3155	1705	2430	2425.11	9.97	2742	2530	2480	2440	2390	2350	2460	2370	185	725	500	1500	5	1	36947060	890	-4.36	2.07	12	0.27	-553.00	1164.00	8520	20230926	-71.71	1706	20230710	41.27	4105	-41.29	20240102	2040	18.14	20240422	15200	-84.14	20230919	2040	18.14	20240422	0.72	N	376930	500	184 억	3682737	N	N	0	N	N
149	20240705	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-20	5	-0.82	218727020	90151	53.53	2390	2460	2390	3155	1705	2430	2426.23	9.97	3029	2530	2480	2440	2390	2350	2460	2370	185	725	500	1500	5	1	36947060	890	-4.36	2.07	12	0.24	-553.00	1164.00	8520	20230926	-71.71	1706	20230710	41.27	4105	-41.29	20240102	2040	18.14	20240422	15200	-84.14	20230919	2040	18.14	20240422	0.72	N	376930	500	184 억	3682737	N	N	0	N	N
150	20240705	121154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-20	5	-0.82	196360370	80897	48.04	2390	2460	2390	3155	1705	2430	2427.29	9.97	2142	2530	2480	2440	2390	2350	2460	2370	185	725	500	1500	5	1	36947060	890	-4.36	2.07	12	0.22	-553.00	1164.00	8520	20230926	-71.71	1706	20230710	41.27	4105	-41.29	20240102	2040	18.14	20240422	15200	-84.14	20230919	2040	18.14	20240422	0.72	N	376930	500	184 억	3682737	N	N	0	N	N
151	20240705	111151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	10	2	0.41	146317790	60281	35.80	2390	2460	2390	3155	1705	2430	2427.26	9.97	3034	2530	2480	2440	2390	2350	2460	2370	185	725	500	1500	5	1	36947060	902	-4.41	2.10	12	0.16	-553.00	1164.00	8520	20230926	-71.36	1706	20230710	43.02	4105	-40.56	20240102	2040	19.61	20240422	15200	-83.95	20230919	2040	19.61	20240422	0.72	N	376930	500	184 억	3682737	N	N	0	N	N
152	20240705	101150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	15	2	0.62	104882955	43218	25.66	2390	2460	2390	3155	1705	2430	2426.83	9.97	10905	2530	2480	2440	2390	2350	2460	2370	185	725	500	1500	5	1	36947060	903	-4.42	2.10	12	0.12	-553.00	1164.00	8520	20230926	-71.30	1706	20230710	43.32	4105	-40.44	20240102	2040	19.85	20240422	15200	-83.91	20230919	2040	19.85	20240422	0.72	N	376930	500	184 억	3682737	N	N	0	N	N
153	20240705	091153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-5	5	-0.21	38538355	16051	9.53	2390	2450	2390	3155	1705	2430	2400.99	9.97	6722	2530	2480	2440	2390	2350	2460	2370	185	725	500	1500	5	1	36947060	896	-4.39	2.08	12	0.04	-553.00	1164.00	8520	20230926	-71.54	1706	20230710	42.15	4105	-40.93	20240102	2040	18.87	20240422	15200	-84.05	20230919	2040	18.87	20240422	0.72	N	376930	500	184 억	3682737	N	N	0	N	N
154	20240704	161146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-40	5	-1.62	406073910	166840	80.15	2490	2490	2400	3210	1730	2470	2433.69	9.88	13615	2573	2521	2463	2411	2353	2492	2382	185	740	500	1530	5	1	36947060	898	-4.39	2.09	12	0.45	-553.00	1164.00	8520	20230926	-71.48	1706	20230710	42.44	4105	-40.80	20240102	2040	19.12	20240422	15200	-84.01	20230919	2040	19.12	20240422	0.71	N	376930	500	184 억	3651473	N	N	55	N	N
155	20240704	151151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-50	5	-2.02	390555075	160462	77.09	2490	2490	2400	3210	1730	2470	2433.94	9.88	14133	2573	2521	2463	2411	2353	2492	2382	185	740	500	1530	5	1	36947060	894	-4.38	2.08	12	0.43	-553.00	1164.00	8520	20230926	-71.60	1706	20230710	41.85	4105	-41.05	20240102	2040	18.63	20240422	15200	-84.08	20230919	2040	18.63	20240422	0.71	N	376930	500	184 억	3651473	N	N	55	N	N
156	20240704	141149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-45	5	-1.82	324306405	133126	63.96	2490	2490	2400	3210	1730	2470	2436.09	9.88	13951	2573	2521	2463	2411	2353	2492	2382	185	740	500	1530	5	1	36947060	896	-4.39	2.08	12	0.36	-553.00	1164.00	8520	20230926	-71.54	1706	20230710	42.15	4105	-40.93	20240102	2040	18.87	20240422	15200	-84.05	20230919	2040	18.87	20240422	0.71	N	376930	500	184 억	3651473	N	N	55	N	N
157	20240704	131149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-45	5	-1.82	294660015	120890	58.08	2490	2490	2400	3210	1730	2470	2437.42	9.88	12633	2573	2521	2463	2411	2353	2492	2382	185	740	500	1530	5	1	36947060	896	-4.39	2.08	12	0.33	-553.00	1164.00	8520	20230926	-71.54	1706	20230710	42.15	4105	-40.93	20240102	2040	18.87	20240422	15200	-84.05	20230919	2040	18.87	20240422	0.71	N	376930	500	184 억	3651473	N	N	55	N	N
158	20240704	121149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-40	5	-1.62	188014350	76705	36.85	2490	2490	2420	3210	1730	2470	2451.14	9.88	3532	2573	2521	2463	2411	2353	2492	2382	185	740	500	1530	5	1	36947060	898	-4.39	2.09	12	0.21	-553.00	1164.00	8520	20230926	-71.48	1706	20230710	42.44	4105	-40.80	20240102	2040	19.12	20240422	15200	-84.01	20230919	2040	19.12	20240422	0.71	N	376930	500	184 억	3651473	N	N	55	N	N
159	20240704	111147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-30	5	-1.21	124556710	50589	24.30	2490	2490	2440	3210	1730	2470	2462.13	9.88	2342	2573	2521	2463	2411	2353	2492	2382	185	740	500	1530	5	1	36947060	902	-4.41	2.10	12	0.14	-553.00	1164.00	8520	20230926	-71.36	1706	20230710	43.02	4105	-40.56	20240102	2040	19.61	20240422	15200	-83.95	20230919	2040	19.61	20240422	0.71	N	376930	500	184 억	3651473	N	N	55	N	N
160	20240704	101148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	-10	5	-0.40	71267220	28957	13.91	2490	2490	2445	3210	1730	2470	2461.14	9.88	5393	2573	2521	2463	2411	2353	2492	2382	185	740	500	1530	5	1	36947060	909	-4.45	2.11	12	0.08	-553.00	1164.00	8520	20230926	-71.13	1706	20230710	44.20	4105	-40.07	20240102	2040	20.59	20240422	15200	-83.82	20230919	2040	20.59	20240422	0.71	N	376930	500	184 억	3651473	N	N	55	N	N
161	20240704	091150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	0	3	0.00	10354965	4184	2.01	2490	2490	2450	3210	1730	2470	2474.90	9.88	-1832	2573	2521	2463	2411	2353	2492	2382	185	740	500	1530	5	1	36947060	913	-4.47	2.12	12	0.01	-553.00	1164.00	8520	20230926	-71.01	1706	20230710	44.78	4105	-39.83	20240102	2040	21.08	20240422	15200	-83.75	20230919	2040	21.08	20240422	0.71	N	376930	500	184 억	3651473	N	N	55	N	N
162	20240703	161143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	-30	5	-1.20	503474335	205408	63.09	2480	2515	2405	3250	1750	2500	2451.09	9.79	34879	2680	2590	2505	2415	2330	2547	2372	185	750	500	1550	5	1	36947060	913	-4.47	2.12	12	0.56	-553.00	1164.00	8520	20230926	-71.01	1706	20230710	44.78	4105	-39.83	20240102	2040	21.08	20240422	15200	-83.75	20230919	2040	21.08	20240422	0.72	N	376930	500	184 억	3616472	N	N	55	N	N
163	20240703	151147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	-35	5	-1.40	492265820	200861	61.70	2480	2515	2405	3250	1750	2500	2450.78	9.79	35026	2680	2590	2505	2415	2330	2547	2372	185	750	500	1550	5	1	36947060	911	-4.46	2.12	12	0.54	-553.00	1164.00	8520	20230926	-71.07	1706	20230710	44.49	4105	-39.95	20240102	2040	20.83	20240422	15200	-83.78	20230919	2040	20.83	20240422	0.72	N	376930	500	184 억	3616472	N	N	789	N	N
164	20240703	141147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	-40	5	-1.60	456248390	186165	57.18	2480	2515	2405	3250	1750	2500	2450.77	9.79	35255	2680	2590	2505	2415	2330	2547	2372	185	750	500	1550	5	1	36947060	909	-4.45	2.11	12	0.50	-553.00	1164.00	8520	20230926	-71.13	1706	20230710	44.20	4105	-40.07	20240102	2040	20.59	20240422	15200	-83.82	20230919	2040	20.59	20240422	0.72	N	376930	500	184 억	3616472	N	N	789	N	N
165	20240703	131146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-65	5	-2.60	429524790	175202	53.82	2480	2515	2405	3250	1750	2500	2451.60	9.79	32728	2680	2590	2505	2415	2330	2547	2372	185	750	500	1550	5	1	36947060	900	-4.40	2.09	12	0.47	-553.00	1164.00	8520	20230926	-71.42	1706	20230710	42.73	4105	-40.68	20240102	2040	19.36	20240422	15200	-83.98	20230919	2040	19.36	20240422	0.72	N	376930	500	184 억	3616472	N	N	789	N	N
166	20240703	121145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-65	5	-2.60	364614315	148362	45.57	2480	2515	2420	3250	1750	2500	2457.60	9.79	25794	2680	2590	2505	2415	2330	2547	2372	185	750	500	1550	5	1	36947060	900	-4.40	2.09	12	0.40	-553.00	1164.00	8520	20230926	-71.42	1706	20230710	42.73	4105	-40.68	20240102	2040	19.36	20240422	15200	-83.98	20230919	2040	19.36	20240422	0.72	N	376930	500	184 억	3616472	N	N	789	N	N
167	20240703	111148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	-35	5	-1.40	279134490	113160	34.76	2480	2515	2420	3250	1750	2500	2466.72	9.79	14849	2680	2590	2505	2415	2330	2547	2372	185	750	500	1550	5	1	36947060	911	-4.46	2.12	12	0.31	-553.00	1164.00	8520	20230926	-71.07	1706	20230710	44.49	4105	-39.95	20240102	2040	20.83	20240422	15200	-83.78	20230919	2040	20.83	20240422	0.72	N	376930	500	184 억	3616472	N	N	789	N	N
168	20240703	101148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-60	5	-2.40	219209525	88529	27.19	2480	2515	2435	3250	1750	2500	2476.13	9.79	14191	2680	2590	2505	2415	2330	2547	2372	185	750	500	1550	5	1	36947060	902	-4.41	2.10	12	0.24	-553.00	1164.00	8520	20230926	-71.36	1706	20230710	43.02	4105	-40.56	20240102	2040	19.61	20240422	15200	-83.95	20230919	2040	19.61	20240422	0.72	N	376930	500	184 억	3616472	N	N	789	N	N
169	20240703	091144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	15	2	0.60	78775320	31703	9.74	2480	2515	2475	3250	1750	2500	2484.79	9.79	23056	2680	2590	2505	2415	2330	2547	2372	185	750	500	1550	5	1	36947060	929	-4.55	2.16	12	0.09	-553.00	1164.00	8520	20230926	-70.48	1706	20230710	47.42	4105	-38.73	20240102	2040	23.28	20240422	15200	-83.45	20230919	2040	23.28	20240422	0.72	N	376930	500	184 억	3616472	N	N	789	N	N
170	20240702	161141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	-70	5	-2.72	807112255	323542	176.13	2595	2595	2420	3340	1800	2570	2494.61	9.68	39676	2710	2640	2600	2530	2490	2620	2510	185	770	500	1590	5	1	36947060	924	-4.52	2.15	12	0.88	-553.00	1164.00	8520	20230926	-70.66	1706	20230710	46.54	4105	-39.10	20240102	2040	22.55	20240422	15200	-83.55	20230919	2040	22.55	20240422	0.74	N	376930	500	184 억	3576902	N	N	789	N	N
171	20240702	151143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	-70	5	-2.72	780880035	313049	170.42	2595	2595	2420	3340	1800	2570	2494.43	9.68	38408	2710	2640	2600	2530	2490	2620	2510	185	770	500	1590	5	1	36947060	924	-4.52	2.15	12	0.85	-553.00	1164.00	8520	20230926	-70.66	1706	20230710	46.54	4105	-39.10	20240102	2040	22.55	20240422	15200	-83.55	20230919	2040	22.55	20240422	0.74	N	376930	500	184 억	3576902	N	N	605	N	N
172	20240702	141144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-90	5	-3.50	697174875	279496	152.15	2595	2595	2420	3340	1800	2570	2494.40	9.68	31197	2710	2640	2600	2530	2490	2620	2510	185	770	500	1590	5	1	36947060	916	-4.48	2.13	12	0.76	-553.00	1164.00	8520	20230926	-70.89	1706	20230710	45.37	4105	-39.59	20240102	2040	21.57	20240422	15200	-83.68	20230919	2040	21.57	20240422	0.74	N	376930	500	184 억	3576902	N	N	605	N	N
173	20240702	131144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	-90	5	-3.50	454312035	180597	98.31	2595	2595	2470	3340	1800	2570	2515.61	9.68	12688	2710	2640	2600	2530	2490	2620	2510	185	770	500	1590	5	1	36947060	916	-4.48	2.13	12	0.49	-553.00	1164.00	8520	20230926	-70.89	1706	20230710	45.37	4105	-39.59	20240102	2040	21.57	20240422	15200	-83.68	20230919	2040	21.57	20240422	0.74	N	376930	500	184 억	3576902	N	N	605	N	N
174	20240702	121144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	-65	5	-2.53	337977725	133740	72.80	2595	2595	2500	3340	1800	2570	2527.13	9.68	17628	2710	2640	2600	2530	2490	2620	2510	185	770	500	1590	5	1	36947060	926	-4.53	2.15	12	0.36	-553.00	1164.00	8520	20230926	-70.60	1706	20230710	46.83	4105	-38.98	20240102	2040	22.79	20240422	15200	-83.52	20230919	2040	22.79	20240422	0.74	N	376930	500	184 억	3576902	N	N	605	N	N
175	20240702	111143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	-55	5	-2.14	255894465	100993	54.98	2595	2595	2510	3340	1800	2570	2533.78	9.68	17895	2710	2640	2600	2530	2490	2620	2510	185	770	500	1590	5	1	36947060	929	-4.55	2.16	12	0.27	-553.00	1164.00	8520	20230926	-70.48	1706	20230710	47.42	4105	-38.73	20240102	2040	23.28	20240422	15200	-83.45	20230919	2040	23.28	20240422	0.74	N	376930	500	184 억	3576902	N	N	605	N	N
176	20240702	101142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	-45	5	-1.75	195490130	77032	41.93	2595	2595	2520	3340	1800	2570	2537.78	9.68	13556	2710	2640	2600	2530	2490	2620	2510	185	770	500	1590	5	1	36947060	933	-4.57	2.17	12	0.21	-553.00	1164.00	8520	20230926	-70.36	1706	20230710	48.01	4105	-38.49	20240102	2040	23.77	20240422	15200	-83.39	20230919	2040	23.77	20240422	0.74	N	376930	500	184 억	3576902	N	N	605	N	N
177	20240702	091144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2540	-30	5	-1.17	55735395	21877	11.91	2595	2595	2535	3340	1800	2570	2547.67	9.68	2989	2710	2640	2600	2530	2490	2620	2510	185	770	500	1590	5	1	36947060	938	-4.59	2.18	12	0.06	-553.00	1164.00	8520	20230926	-70.19	1706	20230710	48.89	4105	-38.12	20240102	2040	24.51	20240422	15200	-83.29	20230919	2040	24.51	20240422	0.74	N	376930	500	184 억	3576902	N	N	605	N	N
178	20240701	161138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2570	-50	5	-1.91	473466760	181862	92.84	2620	2670	2560	3405	1835	2620	2603.54	9.73	-17126	2710	2665	2605	2560	2500	2687	2582	185	785	500	1620	5	1	36947060	950	-4.65	2.21	12	0.49	-553.00	1164.00	8520	20230926	-69.84	1706	20230710	50.64	4105	-37.39	20240102	2040	25.98	20240422	15200	-83.09	20230919	2040	25.98	20240422	0.75	N	376930	500	184 억	3593757	N	N	605	N	N
179	20240701	151141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2570	-50	5	-1.91	439959170	168808	86.17	2620	2670	2560	3405	1835	2620	2606.23	9.73	-11807	2710	2665	2605	2560	2500	2687	2582	185	785	500	1620	5	1	36947060	950	-4.65	2.21	12	0.46	-553.00	1164.00	8520	20230926	-69.84	1706	20230710	50.64	4105	-37.39	20240102	2040	25.98	20240422	15200	-83.09	20230919	2040	25.98	20240422	0.75	N	376930	500	184 억	3593757	N	N	63	N	N
180	20240701	141139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2575	-45	5	-1.72	379739320	145384	74.22	2620	2670	2575	3405	1835	2620	2611.95	9.73	-215	2710	2665	2605	2560	2500	2687	2582	185	785	500	1620	5	1	36947060	951	-4.66	2.21	12	0.39	-553.00	1164.00	8520	20230926	-69.78	1706	20230710	50.94	4105	-37.27	20240102	2040	26.23	20240422	15200	-83.06	20230919	2040	26.23	20240422	0.75	N	376930	500	184 억	3593757	N	N	63	N	N
181	20240701	131140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2600	-20	5	-0.76	296555250	113205	57.79	2620	2670	2580	3405	1835	2620	2619.63	9.73	897	2710	2665	2605	2560	2500	2687	2582	185	785	500	1620	5	1	36947060	961	-4.70	2.23	12	0.31	-553.00	1164.00	8520	20230926	-69.48	1706	20230710	52.40	4105	-36.66	20240102	2040	27.45	20240422	15200	-82.89	20230919	2040	27.45	20240422	0.75	N	376930	500	184 억	3593757	N	N	63	N	N
182	20240701	121140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2600	-20	5	-0.76	264569360	100865	51.49	2620	2670	2580	3405	1835	2620	2623.02	9.73	3482	2710	2665	2605	2560	2500	2687	2582	185	785	500	1620	5	1	36947060	961	-4.70	2.23	12	0.27	-553.00	1164.00	8520	20230926	-69.48	1706	20230710	52.40	4105	-36.66	20240102	2040	27.45	20240422	15200	-82.89	20230919	2040	27.45	20240422	0.75	N	376930	500	184 억	3593757	N	N	63	N	N
183	20240701	111136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2600	-20	5	-0.76	227977950	86738	44.28	2620	2670	2590	3405	1835	2620	2628.40	9.73	6215	2710	2665	2605	2560	2500	2687	2582	185	785	500	1620	5	1	36947060	961	-4.70	2.23	12	0.23	-553.00	1164.00	8520	20230926	-69.48	1706	20230710	52.40	4105	-36.66	20240102	2040	27.45	20240422	15200	-82.89	20230919	2040	27.45	20240422	0.75	N	376930	500	184 억	3593757	N	N	63	N	N
184	20240701	101135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2630	10	2	0.38	171767785	65202	33.28	2620	2670	2605	3405	1835	2620	2634.51	9.73	12580	2710	2665	2605	2560	2500	2687	2582	185	785	500	1620	5	1	36947060	972	-4.76	2.26	12	0.18	-553.00	1164.00	8520	20230926	-69.13	1706	20230710	54.16	4105	-35.93	20240102	2040	28.92	20240422	15200	-82.70	20230919	2040	28.92	20240422	0.75	N	376930	500	184 억	3593757	N	N	63	N	N
185	20240701	091133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	50	2	1.91	60700405	23105	11.79	2620	2670	2605	3405	1835	2620	2627.31	9.73	-426	2710	2665	2605	2560	2500	2687	2582	185	785	500	1620	5	1	36947060	986	-4.83	2.29	12	0.06	-553.00	1164.00	8520	20230926	-68.66	1706	20230710	56.51	4105	-34.96	20240102	2040	30.88	20240422	15200	-82.43	20230919	2040	30.88	20240422	0.75	N	376930	500	184 억	3593757	N	N	63	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History