KissMeData/147760/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20240731	160904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4275	150	2	3.64	113487890	27100	74.45	4090	4275	4080	5360	2890	4125	4187.75	1.61	4268	4338	4231	4173	4066	4008	4202	4037	54	1235	500	2550	5	1	10819866	463	-8.33	1.02	12	0.25	-513.00	4191.00	9300	20240219	-54.03	4080	20240731	4.78	9300	-54.03	20240219	4080	4.78	20240731	9300	-54.03	20240219	4080	4.78	20240731	2.09	N	147760	500	54 억	174414	N	N	N	N
3	20240731	150916	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4215	90	2	2.18	82736600	19863	54.57	4090	4240	4080	5360	2890	4125	4165.36	1.61	-1116	4338	4231	4173	4066	4008	4202	4037	54	1235	500	2550	5	1	10819866	456	-8.22	1.01	12	0.18	-513.00	4191.00	9300	20240219	-54.68	4080	20240731	3.31	9300	-54.68	20240219	4080	3.31	20240731	9300	-54.68	20240219	4080	3.31	20240731	2.09	N	147760	500	54 억	174414	N	N	N	N
4	20240731	140916	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4220	95	2	2.30	71889515	17294	47.51	4090	4225	4080	5360	2890	4125	4156.90	1.61	-2853	4338	4231	4173	4066	4008	4202	4037	54	1235	500	2550	5	1	10819866	457	-8.23	1.01	12	0.16	-513.00	4191.00	9300	20240219	-54.62	4080	20240731	3.43	9300	-54.62	20240219	4080	3.43	20240731	9300	-54.62	20240219	4080	3.43	20240731	2.09	N	147760	500	54 억	174414	N	N	N	N
5	20240731	130912	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4135	10	2	0.24	47695225	11537	31.70	4090	4200	4080	5360	2890	4125	4134.11	1.61	-3467	4338	4231	4173	4066	4008	4202	4037	54	1235	500	2550	5	1	10819866	447	-8.06	0.99	12	0.11	-513.00	4191.00	9300	20240219	-55.54	4080	20240731	1.35	9300	-55.54	20240219	4080	1.35	20240731	9300	-55.54	20240219	4080	1.35	20240731	2.09	N	147760	500	54 억	174414	N	N	N	N
6	20240731	120912	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4140	15	2	0.36	34956475	8464	23.25	4090	4200	4080	5360	2890	4125	4130.02	1.61	-4368	4338	4231	4173	4066	4008	4202	4037	54	1235	500	2550	5	1	10819866	448	-8.07	0.99	12	0.08	-513.00	4191.00	9300	20240219	-55.48	4080	20240731	1.47	9300	-55.48	20240219	4080	1.47	20240731	9300	-55.48	20240219	4080	1.47	20240731	2.09	N	147760	500	54 억	174414	N	N	N	N
7	20240731	110915	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4125	0	3	0.00	22218160	5386	14.80	4090	4200	4080	5360	2890	4125	4125.17	1.61	-2307	4338	4231	4173	4066	4008	4202	4037	54	1235	500	2550	5	1	10819866	446	-8.04	0.98	12	0.05	-513.00	4191.00	9300	20240219	-55.65	4080	20240731	1.10	9300	-55.65	20240219	4080	1.10	20240731	9300	-55.65	20240219	4080	1.10	20240731	2.09	N	147760	500	54 억	174414	N	N	N	N
8	20240731	100912	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4130	5	2	0.12	15524325	3760	10.33	4090	4200	4080	5360	2890	4125	4128.81	1.61	-1615	4338	4231	4173	4066	4008	4202	4037	54	1235	500	2550	5	1	10819866	447	-8.05	0.99	12	0.03	-513.00	4191.00	9300	20240219	-55.59	4080	20240731	1.23	9300	-55.59	20240219	4080	1.23	20240731	9300	-55.59	20240219	4080	1.23	20240731	2.09	N	147760	500	54 억	174414	N	N	N	N
9	20240731	090909	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4080	-45	5	-1.09	7438150	1789	4.91	4090	4200	4080	5360	2890	4125	4157.71	1.61	-1271	4338	4231	4173	4066	4008	4202	4037	54	1235	500	2550	5	1	10819866	441	-7.95	0.97	12	0.02	-513.00	4191.00	9300	20240219	-56.13	4080	20240731	0.00	9300	-56.13	20240219	4080	0.00	20240731	9300	-56.13	20240219	4080	0.00	20240731	2.09	N	147760	500	54 억	174414	N	N	N	N
10	20240730	160848	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4125	-155	5	-3.62	149658955	35960	202.97	4280	4280	4115	5560	3000	4280	4161.83	1.73	-10866	4386	4332	4291	4237	4196	4360	4265	54	1280	500	2650	5	1	10819866	446	-8.04	0.98	12	0.33	-513.00	4191.00	9300	20240219	-55.65	4115	20240730	0.24	9300	-55.65	20240219	4115	0.24	20240730	9300	-55.65	20240219	4115	0.24	20240730	2.10	N	147760	500	54 억	187263	N	N	N	N
11	20240730	150906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4115	-165	5	-3.86	137655660	33048	186.53	4280	4280	4115	5560	3000	4280	4165.32	1.73	-10447	4386	4332	4291	4237	4196	4360	4265	54	1280	500	2650	5	1	10819866	445	-8.02	0.98	12	0.31	-513.00	4191.00	9300	20240219	-55.75	4115	20240730	0.00	9300	-55.75	20240219	4115	0.00	20240730	9300	-55.75	20240219	4115	0.00	20240730	2.10	N	147760	500	54 억	187263	N	N	N	N
12	20240730	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4135	-145	5	-3.39	113253820	27141	153.19	4280	4280	4135	5560	3000	4280	4172.79	1.73	-8069	4386	4332	4291	4237	4196	4360	4265	54	1280	500	2650	5	1	10819866	447	-8.06	0.99	12	0.25	-513.00	4191.00	9300	20240219	-55.54	4115	20240725	0.49	9300	-55.54	20240219	4115	0.49	20240725	9300	-55.54	20240219	4115	0.49	20240725	2.10	N	147760	500	54 억	187263	N	N	N	N
13	20240730	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	-140	5	-3.27	102092675	24443	137.96	4280	4280	4140	5560	3000	4280	4176.77	1.73	-5928	4386	4332	4291	4237	4196	4360	4265	54	1280	500	2650	5	1	10819866	448	-8.07	0.99	12	0.23	-513.00	4191.00	9300	20240219	-55.48	4115	20240725	0.61	9300	-55.48	20240219	4115	0.61	20240725	9300	-55.48	20240219	4115	0.61	20240725	2.10	N	147760	500	54 억	187263	N	N	N	N
14	20240730	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4140	-140	5	-3.27	96878610	23184	130.86	4280	4280	4140	5560	3000	4280	4178.68	1.73	-4771	4386	4332	4291	4237	4196	4360	4265	54	1280	500	2650	5	1	10819866	448	-8.07	0.99	12	0.21	-513.00	4191.00	9300	20240219	-55.48	4115	20240725	0.61	9300	-55.48	20240219	4115	0.61	20240725	9300	-55.48	20240219	4115	0.61	20240725	2.10	N	147760	500	54 억	187263	N	N	N	N
15	20240730	110900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4155	-125	5	-2.92	86367960	20651	116.56	4280	4280	4150	5560	3000	4280	4182.27	1.73	-2784	4386	4332	4291	4237	4196	4360	4265	54	1280	500	2650	5	1	10819866	450	-8.10	0.99	12	0.19	-513.00	4191.00	9300	20240219	-55.32	4115	20240725	0.97	9300	-55.32	20240219	4115	0.97	20240725	9300	-55.32	20240219	4115	0.97	20240725	2.10	N	147760	500	54 억	187263	N	N	N	N
16	20240730	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4215	-65	5	-1.52	66989290	15986	90.23	4280	4280	4150	5560	3000	4280	4190.50	1.73	-4760	4386	4332	4291	4237	4196	4360	4265	54	1280	500	2650	5	1	10819866	456	-8.22	1.01	12	0.15	-513.00	4191.00	9300	20240219	-54.68	4115	20240725	2.43	9300	-54.68	20240219	4115	2.43	20240725	9300	-54.68	20240219	4115	2.43	20240725	2.10	N	147760	500	54 억	187263	N	N	N	N
17	20240730	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4260	-20	5	-0.47	8795225	2059	11.62	4280	4280	4235	5560	3000	4280	4271.60	1.73	-936	4386	4332	4291	4237	4196	4360	4265	54	1280	500	2650	5	1	10819866	461	-8.30	1.02	12	0.02	-513.00	4191.00	9300	20240219	-54.19	4115	20240725	3.52	9300	-54.19	20240219	4115	3.52	20240725	9300	-54.19	20240219	4115	3.52	20240725	2.10	N	147760	500	54 억	187263	N	N	N	N
18	20240729	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4280	-10	5	-0.23	69331435	16155	58.37	4250	4345	4250	5570	3005	4290	4291.95	1.77	-3823	4376	4332	4246	4202	4116	4355	4225	54	1280	500	2650	5	1	10819866	463	-8.34	1.02	12	0.15	-513.00	4191.00	9300	20240219	-53.98	4115	20240725	4.01	9300	-53.98	20240219	4115	4.01	20240725	9300	-53.98	20240219	4115	4.01	20240725	2.22	N	147760	500	54 억	191160	N	N	N	N
19	20240729	150902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4285	-5	5	-0.12	63093380	14698	53.11	4250	4345	4250	5570	3005	4290	4292.65	1.77	-3673	4376	4332	4246	4202	4116	4355	4225	54	1280	500	2650	5	1	10819866	464	-8.35	1.02	12	0.14	-513.00	4191.00	9300	20240219	-53.92	4115	20240725	4.13	9300	-53.92	20240219	4115	4.13	20240725	9300	-53.92	20240219	4115	4.13	20240725	2.22	N	147760	500	54 억	191160	N	N	N	N
20	20240729	140906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4295	5	2	0.12	57782500	13458	48.63	4250	4345	4250	5570	3005	4290	4293.54	1.77	-3423	4376	4332	4246	4202	4116	4355	4225	54	1280	500	2650	5	1	10819866	465	-8.37	1.02	12	0.12	-513.00	4191.00	9300	20240219	-53.82	4115	20240725	4.37	9300	-53.82	20240219	4115	4.37	20240725	9300	-53.82	20240219	4115	4.37	20240725	2.22	N	147760	500	54 억	191160	N	N	N	N
21	20240729	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4290	0	3	0.00	55311530	12883	46.55	4250	4345	4250	5570	3005	4290	4293.37	1.77	-3201	4376	4332	4246	4202	4116	4355	4225	54	1280	500	2650	5	1	10819866	464	-8.36	1.02	12	0.12	-513.00	4191.00	9300	20240219	-53.87	4115	20240725	4.25	9300	-53.87	20240219	4115	4.25	20240725	9300	-53.87	20240219	4115	4.25	20240725	2.22	N	147760	500	54 억	191160	N	N	N	N
22	20240729	120903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4285	-5	5	-0.12	48997205	11408	41.22	4250	4345	4250	5570	3005	4290	4294.99	1.77	-2891	4376	4332	4246	4202	4116	4355	4225	54	1280	500	2650	5	1	10819866	464	-8.35	1.02	12	0.11	-513.00	4191.00	9300	20240219	-53.92	4115	20240725	4.13	9300	-53.92	20240219	4115	4.13	20240725	9300	-53.92	20240219	4115	4.13	20240725	2.22	N	147760	500	54 억	191160	N	N	N	N
23	20240729	110854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4275	-15	5	-0.35	47332315	11019	39.82	4250	4345	4250	5570	3005	4290	4295.52	1.77	-2781	4376	4332	4246	4202	4116	4355	4225	54	1280	500	2650	5	1	10819866	463	-8.33	1.02	12	0.10	-513.00	4191.00	9300	20240219	-54.03	4115	20240725	3.89	9300	-54.03	20240219	4115	3.89	20240725	9300	-54.03	20240219	4115	3.89	20240725	2.22	N	147760	500	54 억	191160	N	N	N	N
24	20240729	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4330	40	2	0.93	23452135	5456	19.71	4250	4345	4250	5570	3005	4290	4298.41	1.77	756	4376	4332	4246	4202	4116	4355	4225	54	1280	500	2650	5	1	10819866	469	-8.44	1.03	12	0.05	-513.00	4191.00	9300	20240219	-53.44	4115	20240725	5.22	9300	-53.44	20240219	4115	5.22	20240725	9300	-53.44	20240219	4115	5.22	20240725	2.22	N	147760	500	54 억	191160	N	N	N	N
25	20240729	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4290	0	3	0.00	10606015	2479	8.96	4250	4300	4250	5570	3005	4290	4278.34	1.77	1519	4376	4332	4246	4202	4116	4355	4225	54	1280	500	2650	5	1	10819866	464	-8.36	1.02	12	0.02	-513.00	4191.00	9300	20240219	-53.87	4115	20240725	4.25	9300	-53.87	20240219	4115	4.25	20240725	9300	-53.87	20240219	4115	4.25	20240725	2.22	N	147760	500	54 억	191160	N	N	N	N
26	20240726	160839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4290	95	2	2.26	107193395	25406	35.77	4195	4290	4160	5450	2940	4195	4219.22	1.71	6411	4335	4265	4190	4120	4045	4300	4155	54	1255	500	2600	5	1	10819866	464	-8.36	1.02	12	0.23	-513.00	4191.00	9300	20240219	-53.87	4115	20240725	4.25	9300	-53.87	20240219	4115	4.25	20240725	9300	-53.87	20240219	4115	4.25	20240725	2.26	N	147760	500	54 억	184749	N	N	N	N
27	20240726	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4270	75	2	1.79	101847265	24154	34.01	4195	4285	4160	5450	2940	4195	4216.58	1.71	6413	4335	4265	4190	4120	4045	4300	4155	54	1255	500	2600	5	1	10819866	462	-8.32	1.02	12	0.22	-513.00	4191.00	9300	20240219	-54.09	4115	20240725	3.77	9300	-54.09	20240219	4115	3.77	20240725	9300	-54.09	20240219	4115	3.77	20240725	2.26	N	147760	500	54 억	184749	N	N	N	N
28	20240726	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4270	75	2	1.79	83177980	19773	27.84	4195	4275	4160	5450	2940	4195	4206.64	1.71	5761	4335	4265	4190	4120	4045	4300	4155	54	1255	500	2600	5	1	10819866	462	-8.32	1.02	12	0.18	-513.00	4191.00	9300	20240219	-54.09	4115	20240725	3.77	9300	-54.09	20240219	4115	3.77	20240725	9300	-54.09	20240219	4115	3.77	20240725	2.26	N	147760	500	54 억	184749	N	N	N	N
29	20240726	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4205	10	2	0.24	73247465	17429	24.54	4195	4275	4160	5450	2940	4195	4202.62	1.71	5375	4335	4265	4190	4120	4045	4300	4155	54	1255	500	2600	5	1	10819866	455	-8.20	1.00	12	0.16	-513.00	4191.00	9300	20240219	-54.78	4115	20240725	2.19	9300	-54.78	20240219	4115	2.19	20240725	9300	-54.78	20240219	4115	2.19	20240725	2.26	N	147760	500	54 억	184749	N	N	N	N
30	20240726	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4230	35	2	0.83	47550890	11303	15.91	4195	4275	4160	5450	2940	4195	4206.93	1.71	1245	4335	4265	4190	4120	4045	4300	4155	54	1255	500	2600	5	1	10819866	458	-8.25	1.01	12	0.10	-513.00	4191.00	9300	20240219	-54.52	4115	20240725	2.79	9300	-54.52	20240219	4115	2.79	20240725	9300	-54.52	20240219	4115	2.79	20240725	2.26	N	147760	500	54 억	184749	N	N	N	N
31	20240726	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4220	25	2	0.60	45072710	10715	15.09	4195	4275	4160	5450	2940	4195	4206.51	1.71	957	4335	4265	4190	4120	4045	4300	4155	54	1255	500	2600	5	1	10819866	457	-8.23	1.01	12	0.10	-513.00	4191.00	9300	20240219	-54.62	4115	20240725	2.55	9300	-54.62	20240219	4115	2.55	20240725	9300	-54.62	20240219	4115	2.55	20240725	2.26	N	147760	500	54 억	184749	N	N	N	N
32	20240726	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4170	-25	5	-0.60	33131100	7881	11.10	4195	4275	4160	5450	2940	4195	4203.92	1.71	322	4335	4265	4190	4120	4045	4300	4155	54	1255	500	2600	5	1	10819866	451	-8.13	0.99	12	0.07	-513.00	4191.00	9300	20240219	-55.16	4115	20240725	1.34	9300	-55.16	20240219	4115	1.34	20240725	9300	-55.16	20240219	4115	1.34	20240725	2.26	N	147760	500	54 억	184749	N	N	N	N
33	20240726	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4190	-5	5	-0.12	5577640	1328	1.87	4195	4275	4160	5450	2940	4195	4200.03	1.71	-382	4335	4265	4190	4120	4045	4300	4155	54	1255	500	2600	5	1	10819866	453	-8.17	1.00	12	0.01	-513.00	4191.00	9300	20240219	-54.95	4115	20240725	1.82	9300	-54.95	20240219	4115	1.82	20240725	9300	-54.95	20240219	4115	1.82	20240725	2.26	N	147760	500	54 억	184749	N	N	N	N
34	20240725	160844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4195	-175	5	-4.00	295386935	70759	11.09	4120	4260	4115	5680	3060	4370	4174.19	1.57	14587	5413	4891	4608	4086	3803	4750	3945	54	1310	500	2700	5	1	10819866	454	-8.18	1.00	12	0.65	-513.00	4191.00	9300	20240219	-54.89	4115	20240725	1.94	9300	-54.89	20240219	4115	1.94	20240725	9300	-54.89	20240219	4115	1.94	20240725	2.27	N	147760	500	54 억	170293	N	N	N	N
35	20240725	150854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4230	-140	5	-3.20	280714515	67270	10.54	4120	4260	4115	5680	3060	4370	4172.95	1.57	14573	5413	4891	4608	4086	3803	4750	3945	54	1310	500	2700	5	1	10819866	458	-8.25	1.01	12	0.62	-513.00	4191.00	9300	20240219	-54.52	4115	20240725	2.79	9300	-54.52	20240219	4115	2.79	20240725	9300	-54.52	20240219	4115	2.79	20240725	2.27	N	147760	500	54 억	170293	N	N	N	N
36	20240725	140853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4255	-115	5	-2.63	262531535	62947	9.86	4120	4260	4115	5680	3060	4370	4170.68	1.57	13382	5413	4891	4608	4086	3803	4750	3945	54	1310	500	2700	5	1	10819866	460	-8.29	1.02	12	0.58	-513.00	4191.00	9300	20240219	-54.25	4115	20240725	3.40	9300	-54.25	20240219	4115	3.40	20240725	9300	-54.25	20240219	4115	3.40	20240725	2.27	N	147760	500	54 억	170293	N	N	N	N
37	20240725	130846	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4220	-150	5	-3.43	252047550	60471	9.48	4120	4250	4115	5680	3060	4370	4168.07	1.57	12817	5413	4891	4608	4086	3803	4750	3945	54	1310	500	2700	5	1	10819866	457	-8.23	1.01	12	0.56	-513.00	4191.00	9300	20240219	-54.62	4115	20240725	2.55	9300	-54.62	20240219	4115	2.55	20240725	9300	-54.62	20240219	4115	2.55	20240725	2.27	N	147760	500	54 억	170293	N	N	N	N
38	20240725	120852	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4230	-140	5	-3.20	232961215	55915	8.76	4120	4235	4115	5680	3060	4370	4166.35	1.57	10222	5413	4891	4608	4086	3803	4750	3945	54	1310	500	2700	5	1	10819866	458	-8.25	1.01	12	0.52	-513.00	4191.00	9300	20240219	-54.52	4115	20240725	2.79	9300	-54.52	20240219	4115	2.79	20240725	9300	-54.52	20240219	4115	2.79	20240725	2.27	N	147760	500	54 억	170293	N	N	N	N
39	20240725	110847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4175	-195	5	-4.46	183409755	44060	6.90	4120	4235	4115	5680	3060	4370	4162.73	1.57	6582	5413	4891	4608	4086	3803	4750	3945	54	1310	500	2700	5	1	10819866	452	-8.14	1.00	12	0.41	-513.00	4191.00	9300	20240219	-55.11	4115	20240725	1.46	9300	-55.11	20240219	4115	1.46	20240725	9300	-55.11	20240219	4115	1.46	20240725	2.27	N	147760	500	54 억	170293	N	N	N	N
40	20240725	100843	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4150	-220	5	-5.03	170933635	41066	6.44	4120	4235	4115	5680	3060	4370	4162.41	1.57	6608	5413	4891	4608	4086	3803	4750	3945	54	1310	500	2700	5	1	10819866	449	-8.09	0.99	12	0.38	-513.00	4191.00	9300	20240219	-55.38	4115	20240725	0.85	9300	-55.38	20240219	4115	0.85	20240725	9300	-55.38	20240219	4115	0.85	20240725	2.27	N	147760	500	54 억	170293	N	N	N	N
41	20240725	090841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4225	-145	5	-3.32	64959355	15616	2.45	4120	4235	4120	5680	3060	4370	4159.79	1.57	5324	5413	4891	4608	4086	3803	4750	3945	54	1310	500	2700	5	1	10819866	457	-8.24	1.01	12	0.14	-513.00	4191.00	9300	20240219	-54.57	4120	20240725	2.55	9300	-54.57	20240219	4120	2.55	20240725	9300	-54.57	20240219	4120	2.55	20240725	2.27	N	147760	500	54 억	170293	N	N	N	N
42	20240724	160839	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4370	-15	5	-0.34	3025208250	636489	1222.65	4410	5130	4325	5700	3070	4385	4753.63	1.89	-31205	4628	4506	4423	4301	4218	4465	4260	54	1315	500	2710	5	1	10819866	473	-8.52	1.04	12	5.88	-513.00	4191.00	9300	20240219	-53.01	4325	20240724	1.04	9300	-53.01	20240219	4325	1.04	20240724	9300	-53.01	20240219	4325	1.04	20240724	2.30	N	147760	500	54 억	204562	N	N	N	N
43	20240724	150851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4405	20	2	0.46	2993940000	629331	1208.90	4410	5130	4325	5700	3070	4385	4757.34	1.89	-30975	4628	4506	4423	4301	4218	4465	4260	54	1315	500	2710	5	1	10819866	477	-8.59	1.05	12	5.82	-513.00	4191.00	9300	20240219	-52.63	4325	20240724	1.85	9300	-52.63	20240219	4325	1.85	20240724	9300	-52.63	20240219	4325	1.85	20240724	2.30	N	147760	500	54 억	204562	N	N	N	N
44	20240724	140847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4330	-55	5	-1.25	2943283180	617728	1186.61	4410	5130	4330	5700	3070	4385	4764.69	1.89	-29718	4628	4506	4423	4301	4218	4465	4260	54	1315	500	2710	5	1	10819866	469	-8.44	1.03	12	5.71	-513.00	4191.00	9300	20240219	-53.44	4330	20240724	0.00	9300	-53.44	20240219	4330	0.00	20240724	9300	-53.44	20240219	4330	0.00	20240724	2.30	N	147760	500	54 억	204562	N	N	N	N
45	20240724	130852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4420	35	2	0.80	2859977420	598704	1150.07	4410	5130	4390	5700	3070	4385	4776.95	1.89	-25379	4628	4506	4423	4301	4218	4465	4260	54	1315	500	2710	5	1	10819866	478	-8.62	1.05	12	5.53	-513.00	4191.00	9300	20240219	-52.47	4340	20240723	1.84	9300	-52.47	20240219	4340	1.84	20240723	9300	-52.47	20240219	4340	1.84	20240723	2.30	N	147760	500	54 억	204562	N	N	N	N
46	20240724	120850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	65	2	1.48	2795205290	584051	1121.92	4410	5130	4390	5700	3070	4385	4785.89	1.89	-24031	4628	4506	4423	4301	4218	4465	4260	54	1315	500	2710	5	1	10819866	481	-8.67	1.06	12	5.40	-513.00	4191.00	9300	20240219	-52.15	4340	20240723	2.53	9300	-52.15	20240219	4340	2.53	20240723	9300	-52.15	20240219	4340	2.53	20240723	2.30	N	147760	500	54 억	204562	N	N	N	N
47	20240724	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4495	110	2	2.51	2760918055	576379	1107.19	4410	5130	4390	5700	3070	4385	4790.11	1.89	-22519	4628	4506	4423	4301	4218	4465	4260	54	1315	500	2710	5	1	10819866	486	-8.76	1.07	12	5.33	-513.00	4191.00	9300	20240219	-51.67	4340	20240723	3.57	9300	-51.67	20240219	4340	3.57	20240723	9300	-51.67	20240219	4340	3.57	20240723	2.30	N	147760	500	54 억	204562	N	N	N	N
48	20240724	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4490	105	2	2.39	2644735690	550591	1057.65	4410	5130	4390	5700	3070	4385	4803.45	1.89	-18197	4628	4506	4423	4301	4218	4465	4260	54	1315	500	2710	5	1	10819866	486	-8.75	1.07	12	5.09	-513.00	4191.00	9300	20240219	-51.72	4340	20240723	3.46	9300	-51.72	20240219	4340	3.46	20240723	9300	-51.72	20240219	4340	3.46	20240723	2.30	N	147760	500	54 억	204562	N	N	N	N
49	20240724	090839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4530	145	2	3.31	458821455	96187	184.77	4410	5110	4390	5700	3070	4385	4770.10	1.89	5793	4628	4506	4423	4301	4218	4465	4260	54	1315	500	2710	5	1	10819866	490	-8.83	1.08	12	0.89	-513.00	4191.00	9300	20240219	-51.29	4340	20240723	4.38	9300	-51.29	20240219	4340	4.38	20240723	9300	-51.29	20240219	4340	4.38	20240723	2.30	N	147760	500	54 억	204562	N	N	N	N
50	20240723	160835	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4385	-110	5	-2.45	229651400	52057	215.82	4435	4545	4340	5840	3150	4495	4411.56	1.85	4144	5058	4776	4633	4351	4208	4705	4280	54	1345	500	2780	5	1	10819866	474	-8.55	1.05	12	0.48	-513.00	4191.00	9300	20240219	-52.85	4340	20240723	1.04	9300	-52.85	20240219	4340	1.04	20240723	9300	-52.85	20240219	4340	1.04	20240723	2.31	N	147760	500	54 억	200476	N	N	N	N
51	20240723	150853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4355	-140	5	-3.11	219147340	49648	205.83	4435	4545	4340	5840	3150	4495	4414.02	1.85	4378	5058	4776	4633	4351	4208	4705	4280	54	1345	500	2780	5	1	10819866	471	-8.49	1.04	12	0.46	-513.00	4191.00	9300	20240219	-53.17	4340	20240723	0.35	9300	-53.17	20240219	4340	0.35	20240723	9300	-53.17	20240219	4340	0.35	20240723	2.31	N	147760	500	54 억	200476	N	N	N	N
52	20240723	140839	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4390	-105	5	-2.34	200086000	45283	187.73	4435	4545	4340	5840	3150	4495	4418.57	1.85	6020	5058	4776	4633	4351	4208	4705	4280	54	1345	500	2780	5	1	10819866	475	-8.56	1.05	12	0.42	-513.00	4191.00	9300	20240219	-52.80	4340	20240723	1.15	9300	-52.80	20240219	4340	1.15	20240723	9300	-52.80	20240219	4340	1.15	20240723	2.31	N	147760	500	54 억	200476	N	N	N	N
53	20240723	130834	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4365	-130	5	-2.89	197341810	44654	185.12	4435	4545	4340	5840	3150	4495	4419.35	1.85	6026	5058	4776	4633	4351	4208	4705	4280	54	1345	500	2780	5	1	10819866	472	-8.51	1.04	12	0.41	-513.00	4191.00	9300	20240219	-53.06	4340	20240723	0.58	9300	-53.06	20240219	4340	0.58	20240723	9300	-53.06	20240219	4340	0.58	20240723	2.31	N	147760	500	54 억	200476	N	N	N	N
54	20240723	120840	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4395	-100	5	-2.22	178725650	40391	167.45	4435	4545	4340	5840	3150	4495	4424.89	1.85	6434	5058	4776	4633	4351	4208	4705	4280	54	1345	500	2780	5	1	10819866	476	-8.57	1.05	12	0.37	-513.00	4191.00	9300	20240219	-52.74	4340	20240723	1.27	9300	-52.74	20240219	4340	1.27	20240723	9300	-52.74	20240219	4340	1.27	20240723	2.31	N	147760	500	54 억	200476	N	N	N	N
55	20240723	110842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4390	-105	5	-2.34	174642960	39463	163.60	4435	4545	4340	5840	3150	4495	4425.49	1.85	7237	5058	4776	4633	4351	4208	4705	4280	54	1345	500	2780	5	1	10819866	475	-8.56	1.05	12	0.36	-513.00	4191.00	9300	20240219	-52.80	4340	20240723	1.15	9300	-52.80	20240219	4340	1.15	20240723	9300	-52.80	20240219	4340	1.15	20240723	2.31	N	147760	500	54 억	200476	N	N	N	N
56	20240723	100837	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4455	-40	5	-0.89	81755280	18270	75.74	4435	4545	4435	5840	3150	4495	4474.84	1.85	9032	5058	4776	4633	4351	4208	4705	4280	54	1345	500	2780	5	1	10819866	482	-8.68	1.06	12	0.17	-513.00	4191.00	9300	20240219	-52.10	4435	20240723	0.45	9300	-52.10	20240219	4435	0.45	20240723	9300	-52.10	20240219	4435	0.45	20240723	2.31	N	147760	500	54 억	200476	N	N	N	N
57	20240723	090845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4510	15	2	0.33	72678115	16244	67.34	4435	4545	4435	5840	3150	4495	4474.15	1.85	10001	5058	4776	4633	4351	4208	4705	4280	54	1345	500	2780	5	1	10819866	488	-8.79	1.08	12	0.15	-513.00	4191.00	9300	20240219	-51.51	4435	20240723	1.69	9300	-51.51	20240219	4435	1.69	20240723	9300	-51.51	20240219	4435	1.69	20240723	2.31	N	147760	500	54 억	200476	N	N	N	N
58	20240722	160831	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4495	-145	5	-3.12	109462700	24116	87.75	4640	4915	4490	6030	3250	4640	4539.38	1.92	-6988	4773	4706	4658	4591	4543	4682	4567	54	1390	500	2870	5	1	10819866	486	-8.76	1.07	12	0.22	-513.00	4191.00	9300	20240219	-51.67	4490	20240722	0.11	9300	-51.67	20240219	4490	0.11	20240722	9300	-51.67	20240219	4490	0.11	20240722	2.33	N	147760	500	54 억	207553	N	N	N	N
59	20240722	150838	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4495	-145	5	-3.12	106269915	23406	85.17	4640	4915	4490	6030	3250	4640	4540.29	1.92	-6877	4773	4706	4658	4591	4543	4682	4567	54	1390	500	2870	5	1	10819866	486	-8.76	1.07	12	0.22	-513.00	4191.00	9300	20240219	-51.67	4490	20240722	0.11	9300	-51.67	20240219	4490	0.11	20240722	9300	-51.67	20240219	4490	0.11	20240722	2.33	N	147760	500	54 억	207553	N	N	N	N
60	20240722	140843	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4545	-95	5	-2.05	75902970	16665	60.64	4640	4915	4490	6030	3250	4640	4554.63	1.92	-7044	4773	4706	4658	4591	4543	4682	4567	54	1390	500	2870	5	1	10819866	492	-8.86	1.08	12	0.15	-513.00	4191.00	9300	20240219	-51.13	4490	20240722	1.22	9300	-51.13	20240219	4490	1.22	20240722	9300	-51.13	20240219	4490	1.22	20240722	2.33	N	147760	500	54 억	207553	N	N	N	N
61	20240722	130839	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4555	-85	5	-1.83	72238540	15858	57.70	4640	4915	4490	6030	3250	4640	4555.34	1.92	-6855	4773	4706	4658	4591	4543	4682	4567	54	1390	500	2870	5	1	10819866	493	-8.88	1.09	12	0.15	-513.00	4191.00	9300	20240219	-51.02	4490	20240722	1.45	9300	-51.02	20240219	4490	1.45	20240722	9300	-51.02	20240219	4490	1.45	20240722	2.33	N	147760	500	54 억	207553	N	N	N	N
62	20240722	120837	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4580	-60	5	-1.29	67019610	14708	53.52	4640	4915	4490	6030	3250	4640	4556.68	1.92	-7066	4773	4706	4658	4591	4543	4682	4567	54	1390	500	2870	5	1	10819866	496	-8.93	1.09	12	0.14	-513.00	4191.00	9300	20240219	-50.75	4490	20240722	2.00	9300	-50.75	20240219	4490	2.00	20240722	9300	-50.75	20240219	4490	2.00	20240722	2.33	N	147760	500	54 억	207553	N	N	N	N
63	20240722	110835	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4595	-45	5	-0.97	64079275	14063	51.17	4640	4915	4490	6030	3250	4640	4556.59	1.92	-6866	4773	4706	4658	4591	4543	4682	4567	54	1390	500	2870	5	1	10819866	497	-8.96	1.10	12	0.13	-513.00	4191.00	9300	20240219	-50.59	4490	20240722	2.34	9300	-50.59	20240219	4490	2.34	20240722	9300	-50.59	20240219	4490	2.34	20240722	2.33	N	147760	500	54 억	207553	N	N	N	N
64	20240722	100837	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4575	-65	5	-1.40	37572770	8243	29.99	4640	4915	4490	6030	3250	4640	4558.14	1.92	-3500	4773	4706	4658	4591	4543	4682	4567	54	1390	500	2870	5	1	10819866	495	-8.92	1.09	12	0.08	-513.00	4191.00	9300	20240219	-50.81	4490	20240722	1.89	9300	-50.81	20240219	4490	1.89	20240722	9300	-50.81	20240219	4490	1.89	20240722	2.33	N	147760	500	54 억	207553	N	N	N	N
65	20240722	090838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4850	210	2	4.53	343310	71	0.26	4640	4915	4640	6030	3250	4640	4835.35	1.92	-11	4773	4706	4658	4591	4543	4682	4567	54	1390	500	2870	5	1	10819866	525	-9.45	1.16	12	0.00	-513.00	4191.00	9300	20240219	-47.85	4610	20240719	5.21	9300	-47.85	20240219	4610	5.21	20240719	9300	-47.85	20240219	4610	5.21	20240719	2.33	N	147760	500	54 억	207553	N	N	N	N
66	20240719	160815	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4640	-85	5	-1.80	127912935	27469	100.44	4720	4725	4610	6140	3310	4725	4656.57	1.93	-954	4951	4837	4766	4652	4581	4802	4617	54	1415	500	2920	5	1	10819866	502	-9.04	1.11	12	0.25	-513.00	4191.00	9300	20240219	-50.11	4610	20240719	0.65	9300	-50.11	20240219	4610	0.65	20240719	9300	-50.11	20240219	4610	0.65	20240719	2.39	N	147760	500	54 억	208500	N	N	N	N
67	20240719	150824	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4680	-45	5	-0.95	120423080	25859	94.55	4720	4725	4610	6140	3310	4725	4656.83	1.93	-548	4951	4837	4766	4652	4581	4802	4617	54	1415	500	2920	5	1	10819866	506	-9.12	1.12	12	0.24	-513.00	4191.00	9300	20240219	-49.68	4610	20240719	1.52	9300	-49.68	20240219	4610	1.52	20240719	9300	-49.68	20240219	4610	1.52	20240719	2.39	N	147760	500	54 억	208500	N	N	N	N
68	20240719	140827	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4700	-25	5	-0.53	75903975	16325	59.69	4720	4725	4610	6140	3310	4725	4649.42	1.93	-3303	4951	4837	4766	4652	4581	4802	4617	54	1415	500	2920	5	1	10819866	509	-9.16	1.12	12	0.15	-513.00	4191.00	9300	20240219	-49.46	4610	20240719	1.95	9300	-49.46	20240219	4610	1.95	20240719	9300	-49.46	20240219	4610	1.95	20240719	2.39	N	147760	500	54 억	208500	N	N	N	N
69	20240719	130817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4710	-15	5	-0.32	74699715	16069	58.75	4720	4725	4610	6140	3310	4725	4648.54	1.93	-3187	4951	4837	4766	4652	4581	4802	4617	54	1415	500	2920	5	1	10819866	510	-9.18	1.12	12	0.15	-513.00	4191.00	9300	20240219	-49.35	4610	20240719	2.17	9300	-49.35	20240219	4610	2.17	20240719	9300	-49.35	20240219	4610	2.17	20240719	2.39	N	147760	500	54 억	208500	N	N	N	N
70	20240719	120818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4665	-60	5	-1.27	32979705	7087	25.91	4720	4725	4620	6140	3310	4725	4653.25	1.93	-2105	4951	4837	4766	4652	4581	4802	4617	54	1415	500	2920	5	1	10819866	505	-9.09	1.11	12	0.07	-513.00	4191.00	9300	20240219	-49.84	4620	20240719	0.97	9300	-49.84	20240219	4620	0.97	20240719	9300	-49.84	20240219	4620	0.97	20240719	2.39	N	147760	500	54 억	208500	N	N	N	N
71	20240719	110826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4670	-55	5	-1.16	32205560	6920	25.30	4720	4725	4620	6140	3310	4725	4653.67	1.93	-2101	4951	4837	4766	4652	4581	4802	4617	54	1415	500	2920	5	1	10819866	505	-9.10	1.11	12	0.06	-513.00	4191.00	9300	20240219	-49.78	4620	20240719	1.08	9300	-49.78	20240219	4620	1.08	20240719	9300	-49.78	20240219	4620	1.08	20240719	2.39	N	147760	500	54 억	208500	N	N	N	N
72	20240719	100743	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4655	-70	5	-1.48	17793095	3824	13.98	4720	4725	4620	6140	3310	4725	4652.44	1.93	-74	4951	4837	4766	4652	4581	4802	4617	54	1415	500	2920	5	1	10819866	504	-9.07	1.11	12	0.04	-513.00	4191.00	9300	20240219	-49.95	4620	20240719	0.76	9300	-49.95	20240219	4620	0.76	20240719	9300	-49.95	20240219	4620	0.76	20240719	2.39	N	147760	500	54 억	208500	N	N	N	N
73	20240719	090831	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4705	-20	5	-0.42	1576050	335	1.22	4720	4720	4685	6140	3310	4725	4702.62	1.93	-100	4951	4837	4766	4652	4581	4802	4617	54	1415	500	2920	5	1	10819866	509	-9.17	1.12	12	0.00	-513.00	4191.00	9300	20240219	-49.41	4685	20240719	0.43	9300	-49.41	20240219	4685	0.43	20240719	9300	-49.41	20240219	4685	0.43	20240719	2.39	N	147760	500	54 억	208500	N	N	N	N
74	20240718	160810	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4725	-160	5	-3.28	129513265	27350	53.93	4880	4880	4695	6350	3420	4885	4735.40	1.96	-123	5128	5006	4863	4741	4598	5067	4802	54	1465	500	3020	5	1	10819866	511	-9.21	1.13	12	0.25	-513.00	4191.00	9300	20240219	-49.19	4695	20240718	0.64	9300	-49.19	20240219	4695	0.64	20240718	9300	-49.19	20240219	4695	0.64	20240718	2.41	N	147760	500	54 억	211707	N	N	N	N
75	20240718	150818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4715	-170	5	-3.48	118741270	25066	49.42	4880	4880	4695	6350	3420	4885	4737.14	1.96	-232	5128	5006	4863	4741	4598	5067	4802	54	1465	500	3020	5	1	10819866	510	-9.19	1.13	12	0.23	-513.00	4191.00	9300	20240219	-49.30	4695	20240718	0.43	9300	-49.30	20240219	4695	0.43	20240718	9300	-49.30	20240219	4695	0.43	20240718	2.41	N	147760	500	54 억	211707	N	N	N	N
76	20240718	140812	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4730	-155	5	-3.17	94143730	19855	39.15	4880	4880	4695	6350	3420	4885	4741.56	1.96	-532	5128	5006	4863	4741	4598	5067	4802	54	1465	500	3020	5	1	10819866	512	-9.22	1.13	12	0.18	-513.00	4191.00	9300	20240219	-49.14	4695	20240718	0.75	9300	-49.14	20240219	4695	0.75	20240718	9300	-49.14	20240219	4695	0.75	20240718	2.41	N	147760	500	54 억	211707	N	N	N	N
77	20240718	130814	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4735	-150	5	-3.07	92214480	19446	38.34	4880	4880	4695	6350	3420	4885	4742.08	1.96	-617	5128	5006	4863	4741	4598	5067	4802	54	1465	500	3020	5	1	10819866	512	-9.23	1.13	12	0.18	-513.00	4191.00	9300	20240219	-49.09	4695	20240718	0.85	9300	-49.09	20240219	4695	0.85	20240718	9300	-49.09	20240219	4695	0.85	20240718	2.41	N	147760	500	54 억	211707	N	N	N	N
78	20240718	120814	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4715	-170	5	-3.48	86697260	18278	36.04	4880	4880	4695	6350	3420	4885	4743.26	1.96	-244	5128	5006	4863	4741	4598	5067	4802	54	1465	500	3020	5	1	10819866	510	-9.19	1.13	12	0.17	-513.00	4191.00	9300	20240219	-49.30	4695	20240718	0.43	9300	-49.30	20240219	4695	0.43	20240718	9300	-49.30	20240219	4695	0.43	20240718	2.41	N	147760	500	54 억	211707	N	N	N	N
79	20240718	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4745	-140	5	-2.87	61880540	13013	25.66	4880	4880	4725	6350	3420	4885	4755.29	1.96	2140	5128	5006	4863	4741	4598	5067	4802	54	1465	500	3020	5	1	10819866	513	-9.25	1.13	12	0.12	-513.00	4191.00	9300	20240219	-48.98	4720	20240717	0.53	9300	-48.98	20240219	4720	0.53	20240717	9300	-48.98	20240219	4720	0.53	20240717	2.41	N	147760	500	54 억	211707	N	N	N	N
80	20240718	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4740	-145	5	-2.97	46971965	9871	19.46	4880	4880	4725	6350	3420	4885	4758.58	1.96	-7	5128	5006	4863	4741	4598	5067	4802	54	1465	500	3020	5	1	10819866	513	-9.24	1.13	12	0.09	-513.00	4191.00	9300	20240219	-49.03	4720	20240717	0.42	9300	-49.03	20240219	4720	0.42	20240717	9300	-49.03	20240219	4720	0.42	20240717	2.41	N	147760	500	54 억	211707	N	N	N	N
81	20240718	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4730	-155	5	-3.17	6897625	1451	2.86	4880	4880	4725	6350	3420	4885	4753.70	1.96	267	5128	5006	4863	4741	4598	5067	4802	54	1465	500	3020	5	1	10819866	512	-9.22	1.13	12	0.01	-513.00	4191.00	9300	20240219	-49.14	4720	20240717	0.21	9300	-49.14	20240219	4720	0.21	20240717	9300	-49.14	20240219	4720	0.21	20240717	2.41	N	147760	500	54 억	211707	N	N	N	N
82	20240717	160854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4885	25	2	0.51	243260445	50707	148.29	4870	4985	4720	6310	3405	4860	4797.37	1.99	-3441	5140	5000	4930	4790	4720	4965	4755	54	1450	500	3010	5	1	10819866	529	-9.52	1.17	12	0.47	-513.00	4191.00	9300	20240219	-47.47	4720	20240717	3.50	9300	-47.47	20240219	4720	3.50	20240717	9300	-47.47	20240219	4720	3.50	20240717	2.45	N	147760	500	54 억	215138	N	N	N	N
83	20240717	150858	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4800	-60	5	-1.23	225959355	47134	137.84	4870	4985	4720	6310	3405	4860	4793.98	1.99	-1094	5140	5000	4930	4790	4720	4965	4755	54	1450	500	3010	5	1	10819866	519	-9.36	1.15	12	0.44	-513.00	4191.00	9300	20240219	-48.39	4720	20240717	1.69	9300	-48.39	20240219	4720	1.69	20240717	9300	-48.39	20240219	4720	1.69	20240717	2.45	N	147760	500	54 억	215138	N	N	N	N
84	20240717	140855	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4750	-110	5	-2.26	170269695	35573	104.03	4870	4985	4720	6310	3405	4860	4786.49	1.99	298	5140	5000	4930	4790	4720	4965	4755	54	1450	500	3010	5	1	10819866	514	-9.26	1.13	12	0.33	-513.00	4191.00	9300	20240219	-48.92	4720	20240717	0.64	9300	-48.92	20240219	4720	0.64	20240717	9300	-48.92	20240219	4720	0.64	20240717	2.45	N	147760	500	54 억	215138	N	N	N	N
85	20240717	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4780	-80	5	-1.65	110978560	23088	67.52	4870	4985	4755	6310	3405	4860	4806.76	1.99	665	5140	5000	4930	4790	4720	4965	4755	54	1450	500	3010	5	1	10819866	517	-9.32	1.14	12	0.21	-513.00	4191.00	9300	20240219	-48.60	4730	20231024	1.06	9300	-48.60	20240219	4755	0.53	20240717	9300	-48.60	20240219	4730	1.06	20231024	2.45	N	147760	500	54 억	215138	N	N	N	N
86	20240717	120855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4790	-70	5	-1.44	102917995	21395	62.57	4870	4985	4760	6310	3405	4860	4810.38	1.99	665	5140	5000	4930	4790	4720	4965	4755	54	1450	500	3010	5	1	10819866	518	-9.34	1.14	12	0.20	-513.00	4191.00	9300	20240219	-48.49	4730	20231024	1.27	9300	-48.49	20240219	4760	0.63	20240717	9300	-48.49	20240219	4730	1.27	20231024	2.45	N	147760	500	54 억	215138	N	N	N	N
87	20240717	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4825	-35	5	-0.72	66000965	13659	39.94	4870	4985	4770	6310	3405	4860	4832.05	1.99	692	5140	5000	4930	4790	4720	4965	4755	54	1450	500	3010	5	1	10819866	522	-9.41	1.15	12	0.13	-513.00	4191.00	9300	20240219	-48.12	4730	20231024	2.01	9300	-48.12	20240219	4770	1.15	20240717	9300	-48.12	20240219	4730	2.01	20231024	2.45	N	147760	500	54 억	215138	N	N	N	N
88	20240717	100855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4895	35	2	0.72	26793795	5507	16.10	4870	4985	4820	6310	3405	4860	4865.41	1.99	822	5140	5000	4930	4790	4720	4965	4755	54	1450	500	3010	5	1	10819866	530	-9.54	1.17	12	0.05	-513.00	4191.00	9300	20240219	-47.37	4730	20231024	3.49	9300	-47.37	20240219	4820	1.56	20240717	9300	-47.37	20240219	4730	3.49	20231024	2.45	N	147760	500	54 억	215138	N	N	N	N
89	20240717	090712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4975	115	2	2.37	3695130	757	2.21	4870	4985	4870	6310	3405	4860	4881.28	1.99	673	5140	5000	4930	4790	4720	4965	4755	54	1450	500	3010	5	1	10819866	538	-9.70	1.19	12	0.01	-513.00	4191.00	9300	20240219	-46.51	4730	20231024	5.18	9300	-46.51	20240219	4840	2.79	20240715	9300	-46.51	20240219	4730	5.18	20231024	2.45	N	147760	500	54 억	215138	N	N	N	N
90	20240716	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4860	-120	5	-2.41	168274905	34195	75.21	4935	5070	4860	6470	3490	4980	4921.04	2.03	-4827	5100	5040	4940	4880	4780	4990	4830	54	1490	500	3080	5	1	10819866	526	-9.47	1.16	12	0.32	-513.00	4191.00	9300	20240219	-47.74	4730	20231024	2.75	9300	-47.74	20240219	4840	0.41	20240715	9300	-47.74	20240219	4730	2.75	20231024	2.46	N	147760	500	54 억	219944	N	N	N	N
91	20240716	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4950	-30	5	-0.60	129359155	26279	57.80	4935	5070	4860	6470	3490	4980	4922.53	2.03	-6505	5100	5040	4940	4880	4780	4990	4830	54	1490	500	3080	5	1	10819866	536	-9.65	1.18	12	0.24	-513.00	4191.00	9300	20240219	-46.77	4730	20231024	4.65	9300	-46.77	20240219	4840	2.27	20240715	9300	-46.77	20240219	4730	4.65	20231024	2.46	N	147760	500	54 억	219944	N	N	N	N
92	20240716	140903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4965	-15	5	-0.30	123494880	25096	55.20	4935	5070	4860	6470	3490	4980	4920.90	2.03	-6702	5100	5040	4940	4880	4780	4990	4830	54	1490	500	3080	5	1	10819866	537	-9.68	1.18	12	0.23	-513.00	4191.00	9300	20240219	-46.61	4730	20231024	4.97	9300	-46.61	20240219	4840	2.58	20240715	9300	-46.61	20240219	4730	4.97	20231024	2.46	N	147760	500	54 억	219944	N	N	N	N
93	20240716	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4990	10	2	0.20	121417190	24678	54.28	4935	5070	4860	6470	3490	4980	4920.06	2.03	-6816	5100	5040	4940	4880	4780	4990	4830	54	1490	500	3080	5	1	10819866	540	-9.73	1.19	12	0.23	-513.00	4191.00	9300	20240219	-46.34	4730	20231024	5.50	9300	-46.34	20240219	4840	3.10	20240715	9300	-46.34	20240219	4730	5.50	20231024	2.46	N	147760	500	54 억	219944	N	N	N	N
94	20240716	120901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4990	10	2	0.20	121417190	24678	54.28	4935	5070	4860	6470	3490	4980	4920.06	2.03	-6816	5100	5040	4940	4880	4780	4990	4830	54	1490	500	3080	5	1	10819866	540	-9.73	1.19	12	0.23	-513.00	4191.00	9300	20240219	-46.34	4730	20231024	5.50	9300	-46.34	20240219	4840	3.10	20240715	9300	-46.34	20240219	4730	5.50	20231024	2.46	N	147760	500	54 억	219944	N	N	N	N
95	20240716	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	80	2	1.61	117952760	23980	52.74	4935	5070	4860	6470	3490	4980	4918.80	2.03	-6847	5100	5040	4940	4880	4780	4990	4830	54	1490	500	3080	10	1	10819866	547	-9.86	1.21	12	0.22	-513.00	4191.00	9300	20240219	-45.59	4730	20231024	6.98	9300	-45.59	20240219	4840	4.55	20240715	9300	-45.59	20240219	4730	6.98	20231024	2.46	N	147760	500	54 억	219944	N	N	N	N
96	20240716	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	70	2	1.41	107392965	21873	48.11	4935	5070	4860	6470	3490	4980	4909.84	2.03	-5934	5100	5040	4940	4880	4780	4990	4830	54	1490	500	3080	10	1	10819866	546	-9.84	1.20	12	0.20	-513.00	4191.00	9300	20240219	-45.70	4730	20231024	6.77	9300	-45.70	20240219	4840	4.34	20240715	9300	-45.70	20240219	4730	6.77	20231024	2.46	N	147760	500	54 억	219944	N	N	N	N
97	20240716	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4935	-45	5	-0.90	949840	193	0.42	4935	4935	4905	6470	3490	4980	4921.45	2.03	-78	5100	5040	4940	4880	4780	4990	4830	54	1490	500	3080	5	1	10819866	534	-9.62	1.18	12	0.00	-513.00	4191.00	9300	20240219	-46.94	4730	20231024	4.33	9300	-46.94	20240219	4840	1.96	20240715	9300	-46.94	20240219	4730	4.33	20231024	2.46	N	147760	500	54 억	219944	N	N	N	N
98	20240715	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4980	0	3	0.00	222155420	45249	144.15	4990	5000	4840	6470	3490	4980	4909.62	2.00	4755	5130	5055	5005	4930	4880	5030	4905	54	1490	500	3080	5	1	10819866	539	-9.71	1.19	12	0.42	-513.00	4191.00	9300	20240219	-46.45	4730	20231024	5.29	9300	-46.45	20240219	4840	2.89	20240715	9300	-46.45	20240219	4730	5.29	20231024	2.57	N	147760	500	54 억	216068	N	N	N	N
99	20240715	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4995	15	2	0.30	220937450	45004	143.37	4990	5000	4840	6470	3490	4980	4909.28	2.00	4856	5130	5055	5005	4930	4880	5030	4905	54	1490	500	3080	5	1	10819866	540	-9.74	1.19	12	0.42	-513.00	4191.00	9300	20240219	-46.29	4730	20231024	5.60	9300	-46.29	20240219	4840	3.20	20240715	9300	-46.29	20240219	4730	5.60	20231024	2.57	N	147760	500	54 억	216068	N	N	N	N
100	20240715	140851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4870	-110	5	-2.21	169282250	34601	110.23	4990	5000	4840	6470	3490	4980	4892.41	2.00	5171	5130	5055	5005	4930	4880	5030	4905	54	1490	500	3080	5	1	10819866	527	-9.49	1.16	12	0.32	-513.00	4191.00	9300	20240219	-47.63	4730	20231024	2.96	9300	-47.63	20240219	4840	0.62	20240715	9300	-47.63	20240219	4730	2.96	20231024	2.57	N	147760	500	54 억	216068	N	N	N	N
101	20240715	130852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4905	-75	5	-1.51	154940210	31670	100.89	4990	5000	4840	6470	3490	4980	4892.33	2.00	3032	5130	5055	5005	4930	4880	5030	4905	54	1490	500	3080	5	1	10819866	531	-9.56	1.17	12	0.29	-513.00	4191.00	9300	20240219	-47.26	4730	20231024	3.70	9300	-47.26	20240219	4840	1.34	20240715	9300	-47.26	20240219	4730	3.70	20231024	2.57	N	147760	500	54 억	216068	N	N	N	N
102	20240715	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4885	-95	5	-1.91	147100000	30060	95.76	4990	5000	4840	6470	3490	4980	4893.55	2.00	2565	5130	5055	5005	4930	4880	5030	4905	54	1490	500	3080	5	1	10819866	529	-9.52	1.17	12	0.28	-513.00	4191.00	9300	20240219	-47.47	4730	20231024	3.28	9300	-47.47	20240219	4840	0.93	20240715	9300	-47.47	20240219	4730	3.28	20231024	2.57	N	147760	500	54 억	216068	N	N	N	N
103	20240715	110851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4890	-90	5	-1.81	131216110	26805	85.39	4990	5000	4840	6470	3490	4980	4895.21	2.00	1321	5130	5055	5005	4930	4880	5030	4905	54	1490	500	3080	5	1	10819866	529	-9.53	1.17	12	0.25	-513.00	4191.00	9300	20240219	-47.42	4730	20231024	3.38	9300	-47.42	20240219	4840	1.03	20240715	9300	-47.42	20240219	4730	3.38	20231024	2.57	N	147760	500	54 억	216068	N	N	N	N
104	20240715	100851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4950	-30	5	-0.60	115573395	23614	75.23	4990	5000	4840	6470	3490	4980	4894.27	2.00	235	5130	5055	5005	4930	4880	5030	4905	54	1490	500	3080	5	1	10819866	536	-9.65	1.18	12	0.22	-513.00	4191.00	9300	20240219	-46.77	4730	20231024	4.65	9300	-46.77	20240219	4840	2.27	20240715	9300	-46.77	20240219	4730	4.65	20231024	2.57	N	147760	500	54 억	216068	N	N	N	N
105	20240715	090853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4965	-15	5	-0.30	7499580	1503	4.79	4990	5000	4965	6470	3490	4980	4989.74	2.00	-740	5130	5055	5005	4930	4880	5030	4905	54	1490	500	3080	5	1	10819866	537	-9.68	1.18	12	0.01	-513.00	4191.00	9300	20240219	-46.61	4730	20231024	4.97	9300	-46.61	20240219	4845	2.48	20240626	9300	-46.61	20240219	4730	4.97	20231024	2.57	N	147760	500	54 억	216068	N	N	N	N
106	20240712	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4980	-110	5	-2.16	156357725	31370	100.00	5010	5080	4955	6610	3570	5090	4984.31	2.02	-2837	5210	5150	5100	5040	4990	5180	5070	54	1520	500	3150	5	1	10819866	539	-9.71	1.19	12	0.29	-513.00	4191.00	9300	20240219	-46.45	4730	20231024	5.29	9300	-46.45	20240219	4845	2.79	20240626	9300	-46.45	20240219	4730	5.29	20231024	2.68	N	147760	500	54 억	218765	N	N	N	N
107	20240712	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4980	-110	5	-2.16	149269985	29948	95.47	5010	5080	4955	6610	3570	5090	4984.31	2.02	-2093	5210	5150	5100	5040	4990	5180	5070	54	1520	500	3150	5	1	10819866	539	-9.71	1.19	12	0.28	-513.00	4191.00	9300	20240219	-46.45	4730	20231024	5.29	9300	-46.45	20240219	4845	2.79	20240626	9300	-46.45	20240219	4730	5.29	20231024	2.68	N	147760	500	54 억	218765	N	N	N	N
108	20240712	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4975	-115	5	-2.26	139785420	28043	89.39	5010	5080	4955	6610	3570	5090	4984.68	2.02	-1710	5210	5150	5100	5040	4990	5180	5070	54	1520	500	3150	5	1	10819866	538	-9.70	1.19	12	0.26	-513.00	4191.00	9300	20240219	-46.51	4730	20231024	5.18	9300	-46.51	20240219	4845	2.68	20240626	9300	-46.51	20240219	4730	5.18	20231024	2.68	N	147760	500	54 억	218765	N	N	N	N
109	20240712	130847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4960	-130	5	-2.55	126970930	25465	81.18	5010	5080	4955	6610	3570	5090	4986.10	2.02	-2835	5210	5150	5100	5040	4990	5180	5070	54	1520	500	3150	5	1	10819866	537	-9.67	1.18	12	0.24	-513.00	4191.00	9300	20240219	-46.67	4730	20231024	4.86	9300	-46.67	20240219	4845	2.37	20240626	9300	-46.67	20240219	4730	4.86	20231024	2.68	N	147760	500	54 억	218765	N	N	N	N
110	20240712	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4985	-105	5	-2.06	105936690	21237	67.70	5010	5080	4955	6610	3570	5090	4988.31	2.02	-1796	5210	5150	5100	5040	4990	5180	5070	54	1520	500	3150	5	1	10819866	539	-9.72	1.19	12	0.20	-513.00	4191.00	9300	20240219	-46.40	4730	20231024	5.39	9300	-46.40	20240219	4845	2.89	20240626	9300	-46.40	20240219	4730	5.39	20231024	2.68	N	147760	500	54 억	218765	N	N	N	N
111	20240712	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4965	-125	5	-2.46	70828775	14176	45.19	5010	5080	4965	6610	3570	5090	4996.39	2.02	-1392	5210	5150	5100	5040	4990	5180	5070	54	1520	500	3150	5	1	10819866	537	-9.68	1.18	12	0.13	-513.00	4191.00	9300	20240219	-46.61	4730	20231024	4.97	9300	-46.61	20240219	4845	2.48	20240626	9300	-46.61	20240219	4730	4.97	20231024	2.68	N	147760	500	54 억	218765	N	N	N	N
112	20240712	100848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4995	-95	5	-1.87	39491175	7890	25.15	5010	5080	4980	6610	3570	5090	5005.22	2.02	-1643	5210	5150	5100	5040	4990	5180	5070	54	1520	500	3150	5	1	10819866	540	-9.74	1.19	12	0.07	-513.00	4191.00	9300	20240219	-46.29	4730	20231024	5.60	9300	-46.29	20240219	4845	3.10	20240626	9300	-46.29	20240219	4730	5.60	20231024	2.68	N	147760	500	54 억	218765	N	N	N	N
113	20240712	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	-60	5	-1.18	17400180	3481	11.10	5010	5080	4980	6610	3570	5090	4998.62	2.02	-84	5210	5150	5100	5040	4990	5180	5070	54	1520	500	3150	10	1	10819866	544	-9.81	1.20	12	0.03	-513.00	4191.00	9300	20240219	-45.91	4730	20231024	6.34	9300	-45.91	20240219	4845	3.82	20240626	9300	-45.91	20240219	4730	6.34	20231024	2.68	N	147760	500	54 억	218765	N	N	N	N
114	20240711	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	10	2	0.20	159431100	31287	79.83	5070	5160	5050	6600	3560	5080	5095.76	2.00	2438	5230	5155	5065	4990	4900	5110	4945	54	1520	500	3140	10	1	10819866	551	-9.92	1.21	12	0.29	-513.00	4191.00	9300	20240219	-45.27	4730	20231024	7.61	9300	-45.27	20240219	4845	5.06	20240626	9300	-45.27	20240219	4730	7.61	20231024	2.69	N	147760	500	54 억	216467	N	N	N	N
115	20240711	150848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	-10	5	-0.20	150668500	29555	75.41	5070	5160	5050	6600	3560	5080	5097.90	2.00	1355	5230	5155	5065	4990	4900	5110	4945	54	1520	500	3140	10	1	10819866	549	-9.88	1.21	12	0.27	-513.00	4191.00	9300	20240219	-45.48	4730	20231024	7.19	9300	-45.48	20240219	4845	4.64	20240626	9300	-45.48	20240219	4730	7.19	20231024	2.69	N	147760	500	54 억	216467	N	N	N	N
116	20240711	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	-10	5	-0.20	139111030	27272	69.58	5070	5160	5070	6600	3560	5080	5100.87	2.00	1943	5230	5155	5065	4990	4900	5110	4945	54	1520	500	3140	10	1	10819866	549	-9.88	1.21	12	0.25	-513.00	4191.00	9300	20240219	-45.48	4730	20231024	7.19	9300	-45.48	20240219	4845	4.64	20240626	9300	-45.48	20240219	4730	7.19	20231024	2.69	N	147760	500	54 억	216467	N	N	N	N
117	20240711	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	50	2	0.98	121723950	23850	60.85	5070	5160	5070	6600	3560	5080	5103.73	2.00	2444	5230	5155	5065	4990	4900	5110	4945	54	1520	500	3140	10	1	10819866	555	-10.00	1.22	12	0.22	-513.00	4191.00	9300	20240219	-44.84	4730	20231024	8.46	9300	-44.84	20240219	4845	5.88	20240626	9300	-44.84	20240219	4730	8.46	20231024	2.69	N	147760	500	54 억	216467	N	N	N	N
118	20240711	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	50	2	0.98	116753430	22878	58.37	5070	5160	5070	6600	3560	5080	5103.31	2.00	2050	5230	5155	5065	4990	4900	5110	4945	54	1520	500	3140	10	1	10819866	555	-10.00	1.22	12	0.21	-513.00	4191.00	9300	20240219	-44.84	4730	20231024	8.46	9300	-44.84	20240219	4845	5.88	20240626	9300	-44.84	20240219	4730	8.46	20231024	2.69	N	147760	500	54 억	216467	N	N	N	N
119	20240711	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	10	2	0.20	110114450	21579	55.06	5070	5160	5070	6600	3560	5080	5102.85	2.00	2075	5230	5155	5065	4990	4900	5110	4945	54	1520	500	3140	10	1	10819866	551	-9.92	1.21	12	0.20	-513.00	4191.00	9300	20240219	-45.27	4730	20231024	7.61	9300	-45.27	20240219	4845	5.06	20240626	9300	-45.27	20240219	4730	7.61	20231024	2.69	N	147760	500	54 억	216467	N	N	N	N
120	20240711	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	0	3	0.00	101437560	19875	50.71	5070	5160	5070	6600	3560	5080	5103.78	2.00	1820	5230	5155	5065	4990	4900	5110	4945	54	1520	500	3140	10	1	10819866	550	-9.90	1.21	12	0.18	-513.00	4191.00	9300	20240219	-45.38	4730	20231024	7.40	9300	-45.38	20240219	4845	4.85	20240626	9300	-45.38	20240219	4730	7.40	20231024	2.69	N	147760	500	54 억	216467	N	N	N	N
121	20240711	090842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	0	3	0.00	40799360	8030	20.49	5070	5110	5070	6600	3560	5080	5080.87	2.00	-2584	5230	5155	5065	4990	4900	5110	4945	54	1520	500	3140	10	1	10819866	550	-9.90	1.21	12	0.07	-513.00	4191.00	9300	20240219	-45.38	4730	20231024	7.40	9300	-45.38	20240219	4845	4.85	20240626	9300	-45.38	20240219	4730	7.40	20231024	2.69	N	147760	500	54 억	216467	N	N	N	N
122	20240710	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-60	5	-1.17	196882500	39175	143.03	5100	5140	4975	6680	3600	5140	5025.61	2.13	-14015	5226	5182	5116	5072	5006	5205	5095	54	1540	500	3180	10	1	10819866	550	-9.90	1.21	12	0.36	-513.00	4191.00	9300	20240219	-45.38	4730	20231024	7.40	9300	-45.38	20240219	4845	4.85	20240626	9300	-45.38	20240219	4730	7.40	20231024	2.67	N	147760	500	54 억	230383	N	N	N	N
123	20240710	150842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5040	-100	5	-1.95	189546930	37721	137.72	5100	5140	4975	6680	3600	5140	5024.97	2.13	-13681	5226	5182	5116	5072	5006	5205	5095	54	1540	500	3180	10	1	10819866	545	-9.82	1.20	12	0.35	-513.00	4191.00	9300	20240219	-45.81	4730	20231024	6.55	9300	-45.81	20240219	4845	4.02	20240626	9300	-45.81	20240219	4730	6.55	20231024	2.67	N	147760	500	54 억	230383	N	N	N	N
124	20240710	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	-120	5	-2.33	184144610	36652	133.82	5100	5140	4975	6680	3600	5140	5024.14	2.13	-13371	5226	5182	5116	5072	5006	5205	5095	54	1540	500	3180	10	1	10819866	543	-9.79	1.20	12	0.34	-513.00	4191.00	9300	20240219	-46.02	4730	20231024	6.13	9300	-46.02	20240219	4845	3.61	20240626	9300	-46.02	20240219	4730	6.13	20231024	2.67	N	147760	500	54 억	230383	N	N	N	N
125	20240710	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4995	-145	5	-2.82	180253025	35873	130.98	5100	5140	4975	6680	3600	5140	5024.75	2.13	-13338	5226	5182	5116	5072	5006	5205	5095	54	1540	500	3180	5	1	10819866	540	-9.74	1.19	12	0.33	-513.00	4191.00	9300	20240219	-46.29	4730	20231024	5.60	9300	-46.29	20240219	4845	3.10	20240626	9300	-46.29	20240219	4730	5.60	20231024	2.67	N	147760	500	54 억	230383	N	N	N	N
126	20240710	120840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4980	-160	5	-3.11	172628200	34346	125.40	5100	5140	4975	6680	3600	5140	5026.15	2.13	-13504	5226	5182	5116	5072	5006	5205	5095	54	1540	500	3180	5	1	10819866	539	-9.71	1.19	12	0.32	-513.00	4191.00	9300	20240219	-46.45	4730	20231024	5.29	9300	-46.45	20240219	4845	2.79	20240626	9300	-46.45	20240219	4730	5.29	20231024	2.67	N	147760	500	54 억	230383	N	N	N	N
127	20240710	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	-110	5	-2.14	110148750	21833	79.71	5100	5140	5010	6680	3600	5140	5045.06	2.13	-3502	5226	5182	5116	5072	5006	5205	5095	54	1540	500	3180	10	1	10819866	544	-9.81	1.20	12	0.20	-513.00	4191.00	9300	20240219	-45.91	4730	20231024	6.34	9300	-45.91	20240219	4845	3.82	20240626	9300	-45.91	20240219	4730	6.34	20231024	2.67	N	147760	500	54 억	230383	N	N	N	N
128	20240710	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	-80	5	-1.56	78937740	15617	57.02	5100	5140	5020	6680	3600	5140	5054.60	2.13	-2215	5226	5182	5116	5072	5006	5205	5095	54	1540	500	3180	10	1	10819866	547	-9.86	1.21	12	0.14	-513.00	4191.00	9300	20240219	-45.59	4730	20231024	6.98	9300	-45.59	20240219	4845	4.44	20240626	9300	-45.59	20240219	4730	6.98	20231024	2.67	N	147760	500	54 억	230383	N	N	N	N
129	20240710	090842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-50	5	-0.97	13696950	2686	9.81	5100	5140	5090	6680	3600	5140	5099.39	2.13	-1615	5226	5182	5116	5072	5006	5205	5095	54	1540	500	3180	10	1	10819866	551	-9.92	1.21	12	0.02	-513.00	4191.00	9300	20240219	-45.27	4730	20231024	7.61	9300	-45.27	20240219	4845	5.06	20240626	9300	-45.27	20240219	4730	7.61	20231024	2.67	N	147760	500	54 억	230383	N	N	N	N
130	20240709	160836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	60	2	1.18	137744000	26986	95.58	5050	5160	5050	6600	3560	5080	5104.26	2.10	3232	5173	5126	5083	5036	4993	5150	5060	54	1520	500	3140	10	1	10819866	556	-10.02	1.23	12	0.25	-513.00	4191.00	9300	20240219	-44.73	4730	20231024	8.67	9300	-44.73	20240219	4845	6.09	20240626	9300	-44.73	20240219	4730	8.67	20231024	2.59	N	147760	500	54 억	227250	N	N	N	N
131	20240709	150840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	20	2	0.39	124898020	24477	86.69	5050	5160	5050	6600	3560	5080	5102.67	2.10	2764	5173	5126	5083	5036	4993	5150	5060	54	1520	500	3140	10	1	10819866	552	-9.94	1.22	12	0.23	-513.00	4191.00	9300	20240219	-45.16	4730	20231024	7.82	9300	-45.16	20240219	4845	5.26	20240626	9300	-45.16	20240219	4730	7.82	20231024	2.59	N	147760	500	54 억	227250	N	N	N	N
132	20240709	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	10	2	0.20	114088360	22352	79.16	5050	5160	5050	6600	3560	5080	5104.17	2.10	2915	5173	5126	5083	5036	4993	5150	5060	54	1520	500	3140	10	1	10819866	551	-9.92	1.21	12	0.21	-513.00	4191.00	9300	20240219	-45.27	4730	20231024	7.61	9300	-45.27	20240219	4845	5.06	20240626	9300	-45.27	20240219	4730	7.61	20231024	2.59	N	147760	500	54 억	227250	N	N	N	N
133	20240709	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	20	2	0.39	100308190	19648	69.59	5050	5160	5050	6600	3560	5080	5105.26	2.10	3496	5173	5126	5083	5036	4993	5150	5060	54	1520	500	3140	10	1	10819866	552	-9.94	1.22	12	0.18	-513.00	4191.00	9300	20240219	-45.16	4730	20231024	7.82	9300	-45.16	20240219	4845	5.26	20240626	9300	-45.16	20240219	4730	7.82	20231024	2.59	N	147760	500	54 억	227250	N	N	N	N
134	20240709	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	50	2	0.98	81517900	15972	56.57	5050	5160	5050	6600	3560	5080	5103.80	2.10	3694	5173	5126	5083	5036	4993	5150	5060	54	1520	500	3140	10	1	10819866	555	-10.00	1.22	12	0.15	-513.00	4191.00	9300	20240219	-44.84	4730	20231024	8.46	9300	-44.84	20240219	4845	5.88	20240626	9300	-44.84	20240219	4730	8.46	20231024	2.59	N	147760	500	54 억	227250	N	N	N	N
135	20240709	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	40	2	0.79	65610310	12872	45.59	5050	5160	5050	6600	3560	5080	5097.13	2.10	1654	5173	5126	5083	5036	4993	5150	5060	54	1520	500	3140	10	1	10819866	554	-9.98	1.22	12	0.12	-513.00	4191.00	9300	20240219	-44.95	4730	20231024	8.25	9300	-44.95	20240219	4845	5.68	20240626	9300	-44.95	20240219	4730	8.25	20231024	2.59	N	147760	500	54 억	227250	N	N	N	N
136	20240709	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	30	2	0.59	31500310	6174	21.87	5050	5160	5050	6600	3560	5080	5102.09	2.10	2653	5173	5126	5083	5036	4993	5150	5060	54	1520	500	3140	10	1	10819866	553	-9.96	1.22	12	0.06	-513.00	4191.00	9300	20240219	-45.05	4730	20231024	8.03	9300	-45.05	20240219	4845	5.47	20240626	9300	-45.05	20240219	4730	8.03	20231024	2.59	N	147760	500	54 억	227250	N	N	N	N
137	20240709	090839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	70	2	1.38	4436420	870	3.08	5050	5160	5050	6600	3560	5080	5099.33	2.10	-47	5173	5126	5083	5036	4993	5150	5060	54	1520	500	3140	10	1	10819866	557	-10.04	1.23	12	0.01	-513.00	4191.00	9300	20240219	-44.62	4730	20231024	8.88	9300	-44.62	20240219	4845	6.30	20240626	9300	-44.62	20240219	4730	8.88	20231024	2.59	N	147760	500	54 억	227250	N	N	N	N
138	20240708	160833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-20	5	-0.39	143170720	28221	34.16	5050	5130	5040	6630	3570	5100	5073.20	2.05	5312	5326	5212	5156	5042	4986	5185	5015	54	1530	500	3160	10	1	10819866	550	-9.90	1.21	12	0.26	-513.00	4191.00	9300	20240219	-45.38	4730	20231024	7.40	9300	-45.38	20240219	4845	4.85	20240626	9300	-45.38	20240219	4730	7.40	20231024	2.53	N	147760	500	54 억	221925	N	N	N	N
139	20240708	150835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-20	5	-0.39	133986970	26412	31.97	5050	5130	5040	6630	3570	5100	5072.96	2.05	5047	5326	5212	5156	5042	4986	5185	5015	54	1530	500	3160	10	1	10819866	550	-9.90	1.21	12	0.24	-513.00	4191.00	9300	20240219	-45.38	4730	20231024	7.40	9300	-45.38	20240219	4845	4.85	20240626	9300	-45.38	20240219	4730	7.40	20231024	2.53	N	147760	500	54 억	221925	N	N	N	N
140	20240708	140837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	-30	5	-0.59	112791060	22236	26.91	5050	5130	5040	6630	3570	5100	5072.45	2.05	3341	5326	5212	5156	5042	4986	5185	5015	54	1530	500	3160	10	1	10819866	549	-9.88	1.21	12	0.21	-513.00	4191.00	9300	20240219	-45.48	4730	20231024	7.19	9300	-45.48	20240219	4845	4.64	20240626	9300	-45.48	20240219	4730	7.19	20231024	2.53	N	147760	500	54 억	221925	N	N	N	N
141	20240708	130833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-10	5	-0.20	103872940	20481	24.79	5050	5130	5040	6630	3570	5100	5071.67	2.05	2734	5326	5212	5156	5042	4986	5185	5015	54	1530	500	3160	10	1	10819866	551	-9.92	1.21	12	0.19	-513.00	4191.00	9300	20240219	-45.27	4730	20231024	7.61	9300	-45.27	20240219	4845	5.06	20240626	9300	-45.27	20240219	4730	7.61	20231024	2.53	N	147760	500	54 억	221925	N	N	N	N
142	20240708	120835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-20	5	-0.39	93589160	18448	22.33	5050	5130	5040	6630	3570	5100	5073.13	2.05	1886	5326	5212	5156	5042	4986	5185	5015	54	1530	500	3160	10	1	10819866	550	-9.90	1.21	12	0.17	-513.00	4191.00	9300	20240219	-45.38	4730	20231024	7.40	9300	-45.38	20240219	4845	4.85	20240626	9300	-45.38	20240219	4730	7.40	20231024	2.53	N	147760	500	54 억	221925	N	N	N	N
143	20240708	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-10	5	-0.20	85424180	16835	20.37	5050	5130	5040	6630	3570	5100	5074.20	2.05	2219	5326	5212	5156	5042	4986	5185	5015	54	1530	500	3160	10	1	10819866	551	-9.92	1.21	12	0.16	-513.00	4191.00	9300	20240219	-45.27	4730	20231024	7.61	9300	-45.27	20240219	4845	5.06	20240626	9300	-45.27	20240219	4730	7.61	20231024	2.53	N	147760	500	54 억	221925	N	N	N	N
144	20240708	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	10	2	0.20	49471080	9729	11.77	5050	5130	5050	6630	3570	5100	5084.91	2.05	4391	5326	5212	5156	5042	4986	5185	5015	54	1530	500	3160	10	1	10819866	553	-9.96	1.22	12	0.09	-513.00	4191.00	9300	20240219	-45.05	4730	20231024	8.03	9300	-45.05	20240219	4845	5.47	20240626	9300	-45.05	20240219	4730	8.03	20231024	2.53	N	147760	500	54 억	221925	N	N	N	N
145	20240708	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	20	2	0.39	13464480	2652	3.21	5050	5130	5050	6630	3570	5100	5077.10	2.05	1227	5326	5212	5156	5042	4986	5185	5015	54	1530	500	3160	10	1	10819866	554	-9.98	1.22	12	0.02	-513.00	4191.00	9300	20240219	-44.95	4730	20231024	8.25	9300	-44.95	20240219	4845	5.68	20240626	9300	-44.95	20240219	4730	8.25	20231024	2.53	N	147760	500	54 억	221925	N	N	N	N
146	20240705	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	-150	5	-2.86	423862770	82100	19.38	5250	5270	5100	6820	3680	5250	5162.76	2.22	-21190	5976	5612	5356	4992	4736	5795	5175	54	1570	500	3250	10	1	10819866	552	-9.94	1.22	12	0.76	-513.00	4191.00	9300	20240219	-45.16	4730	20231024	7.82	9300	-45.16	20240219	4845	5.26	20240626	9300	-45.16	20240219	4730	7.82	20231024	2.55	N	147760	500	54 억	240422	N	N	N	N
147	20240705	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	-120	5	-2.29	358744130	69351	16.37	5250	5270	5100	6820	3680	5250	5172.88	2.22	-17147	5976	5612	5356	4992	4736	5795	5175	54	1570	500	3250	10	1	10819866	555	-10.00	1.22	12	0.64	-513.00	4191.00	9300	20240219	-44.84	4730	20231024	8.46	9300	-44.84	20240219	4845	5.88	20240626	9300	-44.84	20240219	4730	8.46	20231024	2.55	N	147760	500	54 억	240422	N	N	N	N
148	20240705	140833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	-130	5	-2.48	301259310	58107	13.72	5250	5270	5100	6820	3680	5250	5184.56	2.22	-13364	5976	5612	5356	4992	4736	5795	5175	54	1570	500	3250	10	1	10819866	554	-9.98	1.22	12	0.54	-513.00	4191.00	9300	20240219	-44.95	4730	20231024	8.25	9300	-44.95	20240219	4845	5.68	20240626	9300	-44.95	20240219	4730	8.25	20231024	2.55	N	147760	500	54 억	240422	N	N	N	N
149	20240705	130832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	-60	5	-1.14	213690720	41071	9.69	5250	5270	5140	6820	3680	5250	5202.96	2.22	-6764	5976	5612	5356	4992	4736	5795	5175	54	1570	500	3250	10	1	10819866	562	-10.12	1.24	12	0.38	-513.00	4191.00	9300	20240219	-44.19	4730	20231024	9.73	9300	-44.19	20240219	4845	7.12	20240626	9300	-44.19	20240219	4730	9.73	20231024	2.55	N	147760	500	54 억	240422	N	N	N	N
150	20240705	120832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	-20	5	-0.38	186245290	35794	8.45	5250	5270	5140	6820	3680	5250	5203.25	2.22	-6713	5976	5612	5356	4992	4736	5795	5175	54	1570	500	3250	10	1	10819866	566	-10.19	1.25	12	0.33	-513.00	4191.00	9300	20240219	-43.76	4730	20231024	10.57	9300	-43.76	20240219	4845	7.95	20240626	9300	-43.76	20240219	4730	10.57	20231024	2.55	N	147760	500	54 억	240422	N	N	N	N
151	20240705	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	10	2	0.19	156175870	30056	7.09	5250	5270	5140	6820	3680	5250	5196.16	2.22	-3916	5976	5612	5356	4992	4736	5795	5175	54	1570	500	3250	10	1	10819866	569	-10.25	1.26	12	0.28	-513.00	4191.00	9300	20240219	-43.44	4730	20231024	11.21	9300	-43.44	20240219	4845	8.57	20240626	9300	-43.44	20240219	4730	11.21	20231024	2.55	N	147760	500	54 억	240422	N	N	N	N
152	20240705	100830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	-80	5	-1.52	97505420	18804	4.44	5250	5250	5140	6820	3680	5250	5185.36	2.22	-4588	5976	5612	5356	4992	4736	5795	5175	54	1570	500	3250	10	1	10819866	559	-10.08	1.23	12	0.17	-513.00	4191.00	9300	20240219	-44.41	4730	20231024	9.30	9300	-44.41	20240219	4845	6.71	20240626	9300	-44.41	20240219	4730	9.30	20231024	2.55	N	147760	500	54 억	240422	N	N	N	N
153	20240705	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	-50	5	-0.95	31384530	6024	1.42	5250	5250	5160	6820	3680	5250	5209.92	2.22	-1457	5976	5612	5356	4992	4736	5795	5175	54	1570	500	3250	10	1	10819866	563	-10.14	1.24	12	0.06	-513.00	4191.00	9300	20240219	-44.09	4730	20231024	9.94	9300	-44.09	20240219	4845	7.33	20240626	9300	-44.09	20240219	4730	9.94	20231024	2.55	N	147760	500	54 억	240422	N	N	N	N
154	20240704	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	190	2	3.75	2289245280	422972	307.89	5150	5720	5100	6570	3550	5060	5412.29	2.67	-45184	5626	5342	5176	4892	4726	5260	4810	54	1510	500	3130	10	1	10819866	568	-10.23	1.25	12	3.91	-513.00	4191.00	9300	20240219	-43.55	4730	20231024	10.99	9300	-43.55	20240219	4845	8.36	20240626	9300	-43.55	20240219	4730	10.99	20231024	2.66	N	147760	500	54 억	289212	N	N	N	N
155	20240704	150829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	190	2	3.75	2258357750	417094	303.61	5150	5720	5100	6570	3550	5060	5414.51	2.67	-43204	5626	5342	5176	4892	4726	5260	4810	54	1510	500	3130	10	1	10819866	568	-10.23	1.25	12	3.85	-513.00	4191.00	9300	20240219	-43.55	4730	20231024	10.99	9300	-43.55	20240219	4845	8.36	20240626	9300	-43.55	20240219	4730	10.99	20231024	2.66	N	147760	500	54 억	289212	N	N	N	N
156	20240704	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5270	210	2	4.15	2154739650	397334	289.23	5150	5720	5100	6570	3550	5060	5422.99	2.67	-48708	5626	5342	5176	4892	4726	5260	4810	54	1510	500	3130	10	1	10819866	570	-10.27	1.26	12	3.67	-513.00	4191.00	9300	20240219	-43.33	4730	20231024	11.42	9300	-43.33	20240219	4845	8.77	20240626	9300	-43.33	20240219	4730	11.42	20231024	2.66	N	147760	500	54 억	289212	N	N	N	N
157	20240704	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	190	2	3.75	2092342230	385454	280.58	5150	5720	5100	6570	3550	5060	5428.25	2.67	-46540	5626	5342	5176	4892	4726	5260	4810	54	1510	500	3130	10	1	10819866	568	-10.23	1.25	12	3.56	-513.00	4191.00	9300	20240219	-43.55	4730	20231024	10.99	9300	-43.55	20240219	4845	8.36	20240626	9300	-43.55	20240219	4730	10.99	20231024	2.66	N	147760	500	54 억	289212	N	N	N	N
158	20240704	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	170	2	3.36	2026093830	372791	271.36	5150	5720	5100	6570	3550	5060	5434.93	2.67	-45147	5626	5342	5176	4892	4726	5260	4810	54	1510	500	3130	10	1	10819866	566	-10.19	1.25	12	3.45	-513.00	4191.00	9300	20240219	-43.76	4730	20231024	10.57	9300	-43.76	20240219	4845	7.95	20240626	9300	-43.76	20240219	4730	10.57	20231024	2.66	N	147760	500	54 억	289212	N	N	N	N
159	20240704	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	220	2	4.35	1766539970	323485	235.47	5150	5720	5100	6570	3550	5060	5460.96	2.67	-48589	5626	5342	5176	4892	4726	5260	4810	54	1510	500	3130	10	1	10819866	571	-10.29	1.26	12	2.99	-513.00	4191.00	9300	20240219	-43.23	4730	20231024	11.63	9300	-43.23	20240219	4845	8.98	20240626	9300	-43.23	20240219	4730	11.63	20231024	2.66	N	147760	500	54 억	289212	N	N	N	N
160	20240704	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	290	2	5.73	308632290	57743	42.03	5150	5470	5100	6570	3550	5060	5344.93	2.67	6276	5626	5342	5176	4892	4726	5260	4810	54	1510	500	3130	10	1	10819866	579	-10.43	1.28	12	0.53	-513.00	4191.00	9300	20240219	-42.47	4730	20231024	13.11	9300	-42.47	20240219	4845	10.42	20240626	9300	-42.47	20240219	4730	13.11	20231024	2.66	N	147760	500	54 억	289212	N	N	N	N
161	20240704	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	50	2	0.99	11162160	2174	1.58	5150	5150	5100	6570	3550	5060	5134.39	2.67	260	5626	5342	5176	4892	4726	5260	4810	54	1510	500	3130	10	1	10819866	553	-9.96	1.22	12	0.02	-513.00	4191.00	9300	20240219	-45.05	4730	20231024	8.03	9300	-45.05	20240219	4845	5.47	20240626	9300	-45.05	20240219	4730	8.03	20231024	2.66	N	147760	500	54 억	289212	N	N	N	N
162	20240703	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	-150	5	-2.88	702535970	136596	128.53	5190	5460	5010	6770	3650	5210	5143.17	3.18	-55199	5716	5462	5186	4932	4656	5590	5060	54	1560	500	3230	10	1	10819866	547	-9.86	1.21	12	1.26	-513.00	4191.00	9300	20240219	-45.59	4730	20231024	6.98	9300	-45.59	20240219	4845	4.44	20240626	9300	-45.59	20240219	4730	6.98	20231024	2.65	N	147760	500	54 억	343717	N	N	N	N
163	20240703	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	-140	5	-2.69	690514050	134222	126.30	5190	5460	5010	6770	3650	5210	5144.57	3.18	-53983	5716	5462	5186	4932	4656	5590	5060	54	1560	500	3230	10	1	10819866	549	-9.88	1.21	12	1.24	-513.00	4191.00	9300	20240219	-45.48	4730	20231024	7.19	9300	-45.48	20240219	4845	4.64	20240626	9300	-45.48	20240219	4730	7.19	20231024	2.65	N	147760	500	54 억	343717	N	N	N	N
164	20240703	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-130	5	-2.50	675597480	131281	123.53	5190	5460	5010	6770	3650	5210	5146.19	3.18	-52924	5716	5462	5186	4932	4656	5590	5060	54	1560	500	3230	10	1	10819866	550	-9.90	1.21	12	1.21	-513.00	4191.00	9300	20240219	-45.38	4730	20231024	7.40	9300	-45.38	20240219	4845	4.85	20240626	9300	-45.38	20240219	4730	7.40	20231024	2.65	N	147760	500	54 억	343717	N	N	N	N
165	20240703	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	-150	5	-2.88	636899530	123611	116.31	5190	5460	5010	6770	3650	5210	5152.45	3.18	-52116	5716	5462	5186	4932	4656	5590	5060	54	1560	500	3230	10	1	10819866	547	-9.86	1.21	12	1.14	-513.00	4191.00	9300	20240219	-45.59	4730	20231024	6.98	9300	-45.59	20240219	4845	4.44	20240626	9300	-45.59	20240219	4730	6.98	20231024	2.65	N	147760	500	54 억	343717	N	N	N	N
166	20240703	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-120	5	-2.30	602444430	116778	109.88	5190	5460	5040	6770	3650	5210	5158.89	3.18	-51420	5716	5462	5186	4932	4656	5590	5060	54	1560	500	3230	10	1	10819866	551	-9.92	1.21	12	1.08	-513.00	4191.00	9300	20240219	-45.27	4730	20231024	7.61	9300	-45.27	20240219	4845	5.06	20240626	9300	-45.27	20240219	4730	7.61	20231024	2.65	N	147760	500	54 억	343717	N	N	N	N
167	20240703	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	-150	5	-2.88	505529020	97708	91.94	5190	5460	5040	6770	3650	5210	5173.88	3.18	-39402	5716	5462	5186	4932	4656	5590	5060	54	1560	500	3230	10	1	10819866	547	-9.86	1.21	12	0.90	-513.00	4191.00	9300	20240219	-45.59	4730	20231024	6.98	9300	-45.59	20240219	4845	4.44	20240626	9300	-45.59	20240219	4730	6.98	20231024	2.65	N	147760	500	54 억	343717	N	N	N	N
168	20240703	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	-10	5	-0.19	392710670	75602	71.14	5190	5460	5070	6770	3650	5210	5194.45	3.18	-26425	5716	5462	5186	4932	4656	5590	5060	54	1560	500	3230	10	1	10819866	563	-10.14	1.24	12	0.70	-513.00	4191.00	9300	20240219	-44.09	4730	20231024	9.94	9300	-44.09	20240219	4845	7.33	20240626	9300	-44.09	20240219	4730	9.94	20231024	2.65	N	147760	500	54 억	343717	N	N	N	N
169	20240703	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	-90	5	-1.73	60499970	11828	11.13	5190	5300	5070	6770	3650	5210	5114.98	3.18	830	5716	5462	5186	4932	4656	5590	5060	54	1560	500	3230	10	1	10819866	554	-9.98	1.22	12	0.11	-513.00	4191.00	9300	20240219	-44.95	4730	20231024	8.25	9300	-44.95	20240219	4845	5.68	20240626	9300	-44.95	20240219	4730	8.25	20231024	2.65	N	147760	500	54 억	343717	N	N	N	N
170	20240702	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5210	190	2	3.78	539223325	103283	643.31	4910	5440	4910	6520	3520	5020	5220.90	3.07	12235	5280	5150	5050	4920	4820	5100	4870	54	1500	500	3110	10	1	10819866	564	-10.16	1.24	12	0.95	-513.00	4191.00	9300	20240219	-43.98	4730	20231024	10.15	9300	-43.98	20240219	4845	7.53	20240626	9300	-43.98	20240219	4730	10.15	20231024	2.66	N	147760	500	54 억	332137	N	N	N	N
171	20240702	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	280	2	5.58	324174105	63101	393.03	4910	5300	4910	6520	3520	5020	5137.38	3.07	-7386	5280	5150	5050	4920	4820	5100	4870	54	1500	500	3110	10	1	10819866	573	-10.33	1.26	12	0.58	-513.00	4191.00	9300	20240219	-43.01	4730	20231024	12.05	9300	-43.01	20240219	4845	9.39	20240626	9300	-43.01	20240219	4730	12.05	20231024	2.66	N	147760	500	54 억	332137	N	N	N	N
172	20240702	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	160	2	3.19	199203425	39279	244.65	4910	5190	4910	6520	3520	5020	5071.50	3.07	-9211	5280	5150	5050	4920	4820	5100	4870	54	1500	500	3110	10	1	10819866	560	-10.10	1.24	12	0.36	-513.00	4191.00	9300	20240219	-44.30	4730	20231024	9.51	9300	-44.30	20240219	4845	6.91	20240626	9300	-44.30	20240219	4730	9.51	20231024	2.66	N	147760	500	54 억	332137	N	N	N	N
173	20240702	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4990	-30	5	-0.60	70679925	14024	87.35	4910	5190	4910	6520	3520	5020	5039.93	3.07	-4145	5280	5150	5050	4920	4820	5100	4870	54	1500	500	3110	5	1	10819866	540	-9.73	1.19	12	0.13	-513.00	4191.00	9300	20240219	-46.34	4730	20231024	5.50	9300	-46.34	20240219	4845	2.99	20240626	9300	-46.34	20240219	4730	5.50	20231024	2.66	N	147760	500	54 억	332137	N	N	N	N
174	20240702	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	40	2	0.80	60410700	11967	74.54	4910	5190	4910	6520	3520	5020	5048.11	3.07	-3177	5280	5150	5050	4920	4820	5100	4870	54	1500	500	3110	10	1	10819866	547	-9.86	1.21	12	0.11	-513.00	4191.00	9300	20240219	-45.59	4730	20231024	6.98	9300	-45.59	20240219	4845	4.44	20240626	9300	-45.59	20240219	4730	6.98	20231024	2.66	N	147760	500	54 억	332137	N	N	N	N
175	20240702	110824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	30	2	0.60	60073200	11900	74.12	4910	5190	4910	6520	3520	5020	5048.17	3.07	-3145	5280	5150	5050	4920	4820	5100	4870	54	1500	500	3110	10	1	10819866	546	-9.84	1.20	12	0.11	-513.00	4191.00	9300	20240219	-45.70	4730	20231024	6.77	9300	-45.70	20240219	4845	4.23	20240626	9300	-45.70	20240219	4730	6.77	20231024	2.66	N	147760	500	54 억	332137	N	N	N	N
176	20240702	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4995	-25	5	-0.50	54164390	10719	66.76	4910	5190	4910	6520	3520	5020	5053.12	3.07	-3061	5280	5150	5050	4920	4820	5100	4870	54	1500	500	3110	5	1	10819866	540	-9.74	1.19	12	0.10	-513.00	4191.00	9300	20240219	-46.29	4730	20231024	5.60	9300	-46.29	20240219	4845	3.10	20240626	9300	-46.29	20240219	4730	5.60	20231024	2.66	N	147760	500	54 억	332137	N	N	N	N
177	20240702	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	80	2	1.59	22153400	4386	27.32	4910	5190	4910	6520	3520	5020	5050.93	3.07	-292	5280	5150	5050	4920	4820	5100	4870	54	1500	500	3110	10	1	10819866	552	-9.94	1.22	12	0.04	-513.00	4191.00	9300	20240219	-45.16	4730	20231024	7.82	9300	-45.16	20240219	4845	5.26	20240626	9300	-45.16	20240219	4730	7.82	20231024	2.66	N	147760	500	54 억	332137	N	N	N	N
178	20240701	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	20	2	0.40	80402820	15896	195.38	5050	5180	4950	6500	3500	5000	5058.05	3.10	-3219	5083	5041	4958	4916	4833	5062	4937	54	1500	500	3100	10	1	10819866	543	-9.79	1.20	12	0.15	-513.00	4191.00	9300	20240219	-46.02	4730	20231024	6.13	9300	-46.02	20240219	4845	3.61	20240626	9300	-46.02	20240219	4730	6.13	20231024	2.68	N	147760	500	54 억	335304	N	N	N	N
179	20240701	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5040	40	2	0.80	77546770	15328	188.40	5050	5180	4950	6500	3500	5000	5059.16	3.10	-3403	5083	5041	4958	4916	4833	5062	4937	54	1500	500	3100	10	1	10819866	545	-9.82	1.20	12	0.14	-513.00	4191.00	9300	20240219	-45.81	4730	20231024	6.55	9300	-45.81	20240219	4845	4.02	20240626	9300	-45.81	20240219	4730	6.55	20231024	2.68	N	147760	500	54 억	335304	N	N	N	N
180	20240701	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	130	2	2.60	67120780	13270	163.10	5050	5180	4950	6500	3500	5000	5058.08	3.10	-2936	5083	5041	4958	4916	4833	5062	4937	54	1500	500	3100	10	1	10819866	555	-10.00	1.22	12	0.12	-513.00	4191.00	9300	20240219	-44.84	4730	20231024	8.46	9300	-44.84	20240219	4845	5.88	20240626	9300	-44.84	20240219	4730	8.46	20231024	2.68	N	147760	500	54 억	335304	N	N	N	N
181	20240701	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	130	2	2.60	64880000	12833	157.73	5050	5180	4950	6500	3500	5000	5055.72	3.10	-2852	5083	5041	4958	4916	4833	5062	4937	54	1500	500	3100	10	1	10819866	555	-10.00	1.22	12	0.12	-513.00	4191.00	9300	20240219	-44.84	4730	20231024	8.46	9300	-44.84	20240219	4845	5.88	20240626	9300	-44.84	20240219	4730	8.46	20231024	2.68	N	147760	500	54 억	335304	N	N	N	N
182	20240701	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	120	2	2.40	55572650	11013	135.36	5050	5180	4950	6500	3500	5000	5046.10	3.10	-1390	5083	5041	4958	4916	4833	5062	4937	54	1500	500	3100	10	1	10819866	554	-9.98	1.22	12	0.10	-513.00	4191.00	9300	20240219	-44.95	4730	20231024	8.25	9300	-44.95	20240219	4845	5.68	20240626	9300	-44.95	20240219	4730	8.25	20231024	2.68	N	147760	500	54 억	335304	N	N	N	N
183	20240701	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	180	2	3.60	50902080	10097	124.10	5050	5180	4950	6500	3500	5000	5041.31	3.10	-1790	5083	5041	4958	4916	4833	5062	4937	54	1500	500	3100	10	1	10819866	560	-10.10	1.24	12	0.09	-513.00	4191.00	9300	20240219	-44.30	4730	20231024	9.51	9300	-44.30	20240219	4845	6.91	20240626	9300	-44.30	20240219	4730	9.51	20231024	2.68	N	147760	500	54 억	335304	N	N	N	N
184	20240701	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5000	0	3	0.00	12268720	2469	30.35	5050	5050	4950	6500	3500	5000	4969.10	3.10	-541	5083	5041	4958	4916	4833	5062	4937	54	1500	500	3100	10	1	10819866	541	-9.75	1.19	12	0.02	-513.00	4191.00	9300	20240219	-46.24	4730	20231024	5.71	9300	-46.24	20240219	4845	3.20	20240626	9300	-46.24	20240219	4730	5.71	20231024	2.68	N	147760	500	54 억	335304	N	N	N	N
185	20240701	090818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	30	2	0.60	1352410	269	3.31	5050	5050	4955	6500	3500	5000	5027.55	3.10	-129	5083	5041	4958	4916	4833	5062	4937	54	1500	500	3100	10	1	10819866	544	-9.81	1.20	12	0.00	-513.00	4191.00	9300	20240219	-45.91	4730	20231024	6.34	9300	-45.91	20240219	4845	3.82	20240626	9300	-45.91	20240219	4730	6.34	20231024	2.68	N	147760	500	54 억	335304	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History