KissMeData/253840/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

79 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	161048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6440	840	2	15.00	40864088550	6061500	2028.66	5500	7280	5500	7280	3920	5600	6742.15	1.80	-26931	6086	5842	5716	5472	5346	5780	5410	84	1680	500	3470	10	1	16725608	1077	-6.22	0.87	12	36.24	-1036.00	7433.00	11200	20231205	-42.50	4700	20240719	37.02	9120	-29.39	20240322	4700	37.02	20240719	11200	-42.50	20231205	4700	37.02	20240719	2.44	N	253840	500	83 억	300890	N	N	N	N
3	20240731	151105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6350	750	2	13.39	40123535300	5946354	1990.12	5500	7280	5500	7280	3920	5600	6747.65	1.80	-20016	6086	5842	5716	5472	5346	5780	5410	84	1680	500	3470	10	1	16725608	1062	-6.13	0.85	12	35.55	-1036.00	7433.00	11200	20231205	-43.30	4700	20240719	35.11	9120	-30.37	20240322	4700	35.11	20240719	11200	-43.30	20231205	4700	35.11	20240719	2.44	N	253840	500	83 억	300890	N	N	N	N
4	20240731	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6280	680	2	12.14	38687475790	5719605	1914.23	5500	7280	5500	7280	3920	5600	6764.08	1.80	-26896	6086	5842	5716	5472	5346	5780	5410	84	1680	500	3470	10	1	16725608	1050	-6.06	0.84	12	34.20	-1036.00	7433.00	11200	20231205	-43.93	4700	20240719	33.62	9120	-31.14	20240322	4700	33.62	20240719	11200	-43.93	20231205	4700	33.62	20240719	2.44	N	253840	500	83 억	300890	N	N	N	N
5	20240731	131059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6560	960	2	17.14	36359105690	5355676	1792.43	5500	7280	5500	7280	3920	5600	6788.96	1.80	-76866	6086	5842	5716	5472	5346	5780	5410	84	1680	500	3470	10	1	16725608	1097	-6.33	0.88	12	32.02	-1036.00	7433.00	11200	20231205	-41.43	4700	20240719	39.57	9120	-28.07	20240322	4700	39.57	20240719	11200	-41.43	20231205	4700	39.57	20240719	2.44	N	253840	500	83 억	300890	N	N	N	N
6	20240731	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6690	1090	2	19.46	34431535450	5062423	1694.29	5500	7280	5500	7280	3920	5600	6801.47	1.80	-82185	6086	5842	5716	5472	5346	5780	5410	84	1680	500	3470	10	1	16725608	1119	-6.46	0.90	12	30.27	-1036.00	7433.00	11200	20231205	-40.27	4700	20240719	42.34	9120	-26.64	20240322	4700	42.34	20240719	11200	-40.27	20231205	4700	42.34	20240719	2.44	N	253840	500	83 억	300890	N	N	N	N
7	20240731	111101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6760	1160	2	20.71	31494745620	4621569	1546.74	5500	7280	5500	7280	3920	5600	6814.82	1.80	-73539	6086	5842	5716	5472	5346	5780	5410	84	1680	500	3470	10	1	16725608	1131	-6.53	0.91	12	27.63	-1036.00	7433.00	11200	20231205	-39.64	4700	20240719	43.83	9120	-25.88	20240322	4700	43.83	20240719	11200	-39.64	20231205	4700	43.83	20240719	2.44	N	253840	500	83 억	300890	N	N	N	N
8	20240731	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6780	1180	2	21.07	27301280630	4003198	1339.79	5500	7280	5500	7280	3920	5600	6819.97	1.80	-114878	6086	5842	5716	5472	5346	5780	5410	84	1680	500	3470	10	1	16725608	1134	-6.54	0.91	12	23.93	-1036.00	7433.00	11200	20231205	-39.46	4700	20240719	44.26	9120	-25.66	20240322	4700	44.26	20240719	11200	-39.46	20231205	4700	44.26	20240719	2.44	N	253840	500	83 억	300890	N	N	N	N
9	20240731	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5800	200	2	3.57	440372990	76823	25.71	5500	5890	5500	7280	3920	5600	5732.88	1.80	-4009	6086	5842	5716	5472	5346	5780	5410	84	1680	500	3470	10	1	16725608	970	-5.60	0.78	12	0.46	-1036.00	7433.00	11200	20231205	-48.21	4700	20240719	23.40	9120	-36.40	20240322	4700	23.40	20240719	11200	-48.21	20231205	4700	23.40	20240719	2.44	N	253840	500	83 억	300890	N	N	N	N
10	20240730	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	-310	5	-5.25	1690204730	295134	29.05	5920	5960	5590	7680	4140	5910	5727.27	1.67	22234	6376	6142	5976	5742	5576	6060	5660	84	1770	500	3660	10	1	16725608	937	-5.41	0.75	12	1.76	-1036.00	7433.00	11200	20231205	-50.00	4700	20240719	19.15	9120	-38.60	20240322	4700	19.15	20240719	11200	-50.00	20231205	4700	19.15	20240719	2.44	N	253840	500	83 억	278565	N	N	N	N
11	20240730	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	-270	5	-4.57	1552283710	270551	26.63	5920	5960	5600	7680	4140	5910	5737.38	1.67	27153	6376	6142	5976	5742	5576	6060	5660	84	1770	500	3660	10	1	16725608	943	-5.44	0.76	12	1.62	-1036.00	7433.00	11200	20231205	-49.64	4700	20240719	20.00	9120	-38.16	20240322	4700	20.00	20240719	11200	-49.64	20231205	4700	20.00	20240719	2.44	N	253840	500	83 억	278565	N	N	N	N
12	20240730	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5670	-240	5	-4.06	1425609680	248169	24.43	5920	5960	5600	7680	4140	5910	5744.40	1.67	29415	6376	6142	5976	5742	5576	6060	5660	84	1770	500	3660	10	1	16725608	948	-5.47	0.76	12	1.48	-1036.00	7433.00	11200	20231205	-49.38	4700	20240719	20.64	9120	-37.83	20240322	4700	20.64	20240719	11200	-49.38	20231205	4700	20.64	20240719	2.44	N	253840	500	83 억	278565	N	N	N	N
13	20240730	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5630	-280	5	-4.74	1370409810	238403	23.47	5920	5960	5600	7680	4140	5910	5748.17	1.67	30572	6376	6142	5976	5742	5576	6060	5660	84	1770	500	3660	10	1	16725608	942	-5.43	0.76	12	1.43	-1036.00	7433.00	11200	20231205	-49.73	4700	20240719	19.79	9120	-38.27	20240322	4700	19.79	20240719	11200	-49.73	20231205	4700	19.79	20240719	2.44	N	253840	500	83 억	278565	N	N	N	N
14	20240730	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5660	-250	5	-4.23	1154482460	200054	19.69	5920	5960	5630	7680	4140	5910	5770.73	1.67	25812	6376	6142	5976	5742	5576	6060	5660	84	1770	500	3660	10	1	16725608	947	-5.46	0.76	12	1.20	-1036.00	7433.00	11200	20231205	-49.46	4700	20240719	20.43	9120	-37.94	20240322	4700	20.43	20240719	11200	-49.46	20231205	4700	20.43	20240719	2.44	N	253840	500	83 억	278565	N	N	N	N
15	20240730	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5720	-190	5	-3.21	1086562410	188120	18.52	5920	5960	5630	7680	4140	5910	5775.78	1.67	28523	6376	6142	5976	5742	5576	6060	5660	84	1770	500	3660	10	1	16725608	957	-5.52	0.77	12	1.12	-1036.00	7433.00	11200	20231205	-48.93	4700	20240719	21.70	9120	-37.28	20240322	4700	21.70	20240719	11200	-48.93	20231205	4700	21.70	20240719	2.44	N	253840	500	83 억	278565	N	N	N	N
16	20240730	101052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5700	-210	5	-3.55	802041930	138265	13.61	5920	5960	5670	7680	4140	5910	5800.62	1.67	30138	6376	6142	5976	5742	5576	6060	5660	84	1770	500	3660	10	1	16725608	953	-5.50	0.77	12	0.83	-1036.00	7433.00	11200	20231205	-49.11	4700	20240719	21.28	9120	-37.50	20240322	4700	21.28	20240719	11200	-49.11	20231205	4700	21.28	20240719	2.44	N	253840	500	83 억	278565	N	N	N	N
17	20240730	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5900	-10	5	-0.17	140274730	23724	2.34	5920	5960	5850	7680	4140	5910	5912.80	1.67	2138	6376	6142	5976	5742	5576	6060	5660	84	1770	500	3660	10	1	16725608	987	-5.69	0.79	12	0.14	-1036.00	7433.00	11200	20231205	-47.32	4700	20240719	25.53	9120	-35.31	20240322	4700	25.53	20240719	11200	-47.32	20231205	4700	25.53	20240719	2.44	N	253840	500	83 억	278565	N	N	N	N
18	20240729	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5910	-20	5	-0.34	6073775700	1010761	56.65	6020	6210	5810	7700	4160	5930	6010.37	1.39	39405	6703	6316	5713	5326	4723	6510	5520	84	1770	500	3670	10	1	16725608	988	-5.70	0.80	12	6.04	-1036.00	7433.00	11200	20231205	-47.23	4700	20240719	25.74	9120	-35.20	20240322	4700	25.74	20240719	11200	-47.23	20231205	4700	25.74	20240719	2.58	N	253840	500	83 억	232250	N	N	N	N
19	20240729	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5910	-20	5	-0.34	5847170900	972451	54.50	6020	6210	5810	7700	4160	5930	6014.17	1.39	35831	6703	6316	5713	5326	4723	6510	5520	84	1770	500	3670	10	1	16725608	988	-5.70	0.80	12	5.81	-1036.00	7433.00	11200	20231205	-47.23	4700	20240719	25.74	9120	-35.20	20240322	4700	25.74	20240719	11200	-47.23	20231205	4700	25.74	20240719	2.58	N	253840	500	83 억	232250	N	N	N	N
20	20240729	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5940	10	2	0.17	5551495870	922207	51.68	6020	6210	5810	7700	4160	5930	6021.34	1.39	28214	6703	6316	5713	5326	4723	6510	5520	84	1770	500	3670	10	1	16725608	994	-5.73	0.80	12	5.51	-1036.00	7433.00	11200	20231205	-46.96	4700	20240719	26.38	9120	-34.87	20240322	4700	26.38	20240719	11200	-46.96	20231205	4700	26.38	20240719	2.58	N	253840	500	83 억	232250	N	N	N	N
21	20240729	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5910	-20	5	-0.34	5369536510	891458	49.96	6020	6210	5810	7700	4160	5930	6024.98	1.39	20074	6703	6316	5713	5326	4723	6510	5520	84	1770	500	3670	10	1	16725608	988	-5.70	0.80	12	5.33	-1036.00	7433.00	11200	20231205	-47.23	4700	20240719	25.74	9120	-35.20	20240322	4700	25.74	20240719	11200	-47.23	20231205	4700	25.74	20240719	2.58	N	253840	500	83 억	232250	N	N	N	N
22	20240729	121048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5950	20	2	0.34	4912515430	813678	45.60	6020	6210	5920	7700	4160	5930	6039.52	1.39	-2761	6703	6316	5713	5326	4723	6510	5520	84	1770	500	3670	10	1	16725608	995	-5.74	0.80	12	4.86	-1036.00	7433.00	11200	20231205	-46.88	4700	20240719	26.60	9120	-34.76	20240322	4700	26.60	20240719	11200	-46.88	20231205	4700	26.60	20240719	2.58	N	253840	500	83 억	232250	N	N	N	N
23	20240729	111038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5940	10	2	0.17	4713495780	780235	43.73	6020	6210	5920	7700	4160	5930	6043.39	1.39	-16167	6703	6316	5713	5326	4723	6510	5520	84	1770	500	3670	10	1	16725608	994	-5.73	0.80	12	4.66	-1036.00	7433.00	11200	20231205	-46.96	4700	20240719	26.38	9120	-34.87	20240322	4700	26.38	20240719	11200	-46.96	20231205	4700	26.38	20240719	2.58	N	253840	500	83 억	232250	N	N	N	N
24	20240729	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5970	40	2	0.67	4317134200	713748	40.00	6020	6210	5930	7700	4160	5930	6051.19	1.39	-22551	6703	6316	5713	5326	4723	6510	5520	84	1770	500	3670	10	1	16725608	999	-5.76	0.80	12	4.27	-1036.00	7433.00	11200	20231205	-46.70	4700	20240719	27.02	9120	-34.54	20240322	4700	27.02	20240719	11200	-46.70	20231205	4700	27.02	20240719	2.58	N	253840	500	83 억	232250	N	N	N	N
25	20240729	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6060	130	2	2.19	2464869640	406845	22.80	6020	6210	5940	7700	4160	5930	6063.62	1.39	-21574	6703	6316	5713	5326	4723	6510	5520	84	1770	500	3670	10	1	16725608	1014	-5.85	0.82	12	2.43	-1036.00	7433.00	11200	20231205	-45.89	4700	20240719	28.94	9120	-33.55	20240322	4700	28.94	20240719	11200	-45.89	20231205	4700	28.94	20240719	2.58	N	253840	500	83 억	232250	N	N	N	N
26	20240726	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5930	630	2	11.89	9604117180	1667742	410.27	5300	6100	5110	6890	3710	5300	5756.63	1.45	-14603	5520	5410	5230	5120	4940	5465	5175	84	1590	500	3280	10	1	16725608	992	-5.72	0.80	12	9.97	-1036.00	7433.00	11200	20231205	-47.05	4700	20240719	26.17	9120	-34.98	20240322	4700	26.17	20240719	11200	-47.05	20231205	4700	26.17	20240719	2.53	N	253840	500	83 억	242022	N	N	N	N
27	20240726	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6000	700	2	13.21	7356675420	1291414	317.70	5300	6000	5110	6890	3710	5300	5696.65	1.45	-9978	5520	5410	5230	5120	4940	5465	5175	84	1590	500	3280	10	1	16725608	1004	-5.79	0.81	12	7.72	-1036.00	7433.00	11200	20231205	-46.43	4700	20240719	27.66	9120	-34.21	20240322	4700	27.66	20240719	11200	-46.43	20231205	4700	27.66	20240719	2.53	N	253840	500	83 억	242022	N	N	N	N
28	20240726	141030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	300	2	5.66	2853793510	521721	128.35	5300	5650	5110	6890	3710	5300	5470.01	1.45	32651	5520	5410	5230	5120	4940	5465	5175	84	1590	500	3280	10	1	16725608	937	-5.41	0.75	12	3.12	-1036.00	7433.00	11200	20231205	-50.00	4700	20240719	19.15	9120	-38.60	20240322	4700	19.15	20240719	11200	-50.00	20231205	4700	19.15	20240719	2.53	N	253840	500	83 억	242022	N	N	N	N
29	20240726	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	250	2	4.72	2228811210	410008	100.86	5300	5610	5110	6890	3710	5300	5436.07	1.45	7608	5520	5410	5230	5120	4940	5465	5175	84	1590	500	3280	10	1	16725608	928	-5.36	0.75	12	2.45	-1036.00	7433.00	11200	20231205	-50.45	4700	20240719	18.09	9120	-39.14	20240322	4700	18.09	20240719	11200	-50.45	20231205	4700	18.09	20240719	2.53	N	253840	500	83 억	242022	N	N	N	N
30	20240726	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	230	2	4.34	2025137530	373136	91.79	5300	5610	5110	6890	3710	5300	5427.39	1.45	2514	5520	5410	5230	5120	4940	5465	5175	84	1590	500	3280	10	1	16725608	925	-5.34	0.74	12	2.23	-1036.00	7433.00	11200	20231205	-50.63	4700	20240719	17.66	9120	-39.36	20240322	4700	17.66	20240719	11200	-50.63	20231205	4700	17.66	20240719	2.53	N	253840	500	83 억	242022	N	N	N	N
31	20240726	111034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	250	2	4.72	1677093770	309987	76.26	5300	5610	5110	6890	3710	5300	5410.26	1.45	-8609	5520	5410	5230	5120	4940	5465	5175	84	1590	500	3280	10	1	16725608	928	-5.36	0.75	12	1.85	-1036.00	7433.00	11200	20231205	-50.45	4700	20240719	18.09	9120	-39.14	20240322	4700	18.09	20240719	11200	-50.45	20231205	4700	18.09	20240719	2.53	N	253840	500	83 억	242022	N	N	N	N
32	20240726	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	140	2	2.64	1064223930	198969	48.95	5300	5500	5110	6890	3710	5300	5348.73	1.45	-12063	5520	5410	5230	5120	4940	5465	5175	84	1590	500	3280	10	1	16725608	910	-5.25	0.73	12	1.19	-1036.00	7433.00	11200	20231205	-51.43	4700	20240719	15.74	9120	-40.35	20240322	4700	15.74	20240719	11200	-51.43	20231205	4700	15.74	20240719	2.53	N	253840	500	83 억	242022	N	N	N	N
33	20240726	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	-70	5	-1.32	122831220	23350	5.74	5300	5310	5180	6890	3710	5300	5260.19	1.45	-7162	5520	5410	5230	5120	4940	5465	5175	84	1590	500	3280	10	1	16725608	875	-5.05	0.70	12	0.14	-1036.00	7433.00	11200	20231205	-53.30	4700	20240719	11.28	9120	-42.65	20240322	4700	11.28	20240719	11200	-53.30	20231205	4700	11.28	20240719	2.53	N	253840	500	83 억	242022	N	N	N	N
34	20240725	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	130	2	2.51	2097742650	402102	13.97	5070	5340	5050	6720	3620	5170	5216.89	1.45	3218	6266	5717	5281	4732	4296	5992	5007	84	1550	500	3200	10	1	16725608	886	-5.12	0.71	12	2.40	-1036.00	7433.00	11200	20231205	-52.68	4700	20240719	12.77	9120	-41.89	20240322	4700	12.77	20240719	11200	-52.68	20231205	4700	12.77	20240719	2.54	N	253840	500	83 억	242077	N	N	N	N
35	20240725	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	80	2	1.55	1965497920	377041	13.10	5070	5340	5050	6720	3620	5170	5212.97	1.45	3199	6266	5717	5281	4732	4296	5992	5007	84	1550	500	3200	10	1	16725608	878	-5.07	0.71	12	2.25	-1036.00	7433.00	11200	20231205	-53.12	4700	20240719	11.70	9120	-42.43	20240322	4700	11.70	20240719	11200	-53.12	20231205	4700	11.70	20240719	2.54	N	253840	500	83 억	242077	N	N	N	N
36	20240725	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5270	100	2	1.93	1625016450	312681	10.86	5070	5340	5050	6720	3620	5170	5197.05	1.45	13868	6266	5717	5281	4732	4296	5992	5007	84	1550	500	3200	10	1	16725608	881	-5.09	0.71	12	1.87	-1036.00	7433.00	11200	20231205	-52.95	4700	20240719	12.13	9120	-42.21	20240322	4700	12.13	20240719	11200	-52.95	20231205	4700	12.13	20240719	2.54	N	253840	500	83 억	242077	N	N	N	N
37	20240725	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5240	70	2	1.35	1474430300	283981	9.87	5070	5340	5050	6720	3620	5170	5192.01	1.45	18993	6266	5717	5281	4732	4296	5992	5007	84	1550	500	3200	10	1	16725608	876	-5.06	0.70	12	1.70	-1036.00	7433.00	11200	20231205	-53.21	4700	20240719	11.49	9120	-42.54	20240322	4700	11.49	20240719	11200	-53.21	20231205	4700	11.49	20240719	2.54	N	253840	500	83 억	242077	N	N	N	N
38	20240725	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	10	2	0.19	1306919460	251891	8.75	5070	5340	5050	6720	3620	5170	5188.44	1.45	11866	6266	5717	5281	4732	4296	5992	5007	84	1550	500	3200	10	1	16725608	866	-5.00	0.70	12	1.51	-1036.00	7433.00	11200	20231205	-53.75	4700	20240719	10.21	9120	-43.20	20240322	4700	10.21	20240719	11200	-53.75	20231205	4700	10.21	20240719	2.54	N	253840	500	83 억	242077	N	N	N	N
39	20240725	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	50	2	0.97	1217956670	234752	8.16	5070	5340	5050	6720	3620	5170	5188.28	1.45	12447	6266	5717	5281	4732	4296	5992	5007	84	1550	500	3200	10	1	16725608	873	-5.04	0.70	12	1.40	-1036.00	7433.00	11200	20231205	-53.39	4700	20240719	11.06	9120	-42.76	20240322	4700	11.06	20240719	11200	-53.39	20231205	4700	11.06	20240719	2.54	N	253840	500	83 억	242077	N	N	N	N
40	20240725	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	-30	5	-0.58	1085809370	209059	7.26	5070	5340	5050	6720	3620	5170	5193.81	1.45	12066	6266	5717	5281	4732	4296	5992	5007	84	1550	500	3200	10	1	16725608	860	-4.96	0.69	12	1.25	-1036.00	7433.00	11200	20231205	-54.11	4700	20240719	9.36	9120	-43.64	20240322	4700	9.36	20240719	11200	-54.11	20231205	4700	9.36	20240719	2.54	N	253840	500	83 억	242077	N	N	N	N
41	20240725	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	80	2	1.55	401891520	76924	2.67	5070	5340	5050	6720	3620	5170	5224.60	1.45	14391	6266	5717	5281	4732	4296	5992	5007	84	1550	500	3200	10	1	16725608	878	-5.07	0.71	12	0.46	-1036.00	7433.00	11200	20231205	-53.12	4700	20240719	11.70	9120	-42.43	20240322	4700	11.70	20240719	11200	-53.12	20231205	4700	11.70	20240719	2.54	N	253840	500	83 억	242077	N	N	N	N
42	20240724	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	260	2	5.30	15701127200	2861572	5890.43	4900	5830	4845	6380	3440	4910	5487.00	1.47	228	5283	5096	4953	4766	4623	5190	4860	84	1470	500	3040	10	1	16725608	865	-4.99	0.70	12	17.11	-1036.00	7433.00	11200	20231205	-53.84	4700	20240719	10.00	9120	-43.31	20240322	4700	10.00	20240719	11200	-53.84	20231205	4700	10.00	20240719	2.56	N	253840	500	83 억	245310	N	N	N	N
43	20240724	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5330	420	2	8.55	15374904520	2798994	5761.62	4900	5830	4845	6380	3440	4910	5493.01	1.47	-7404	5283	5096	4953	4766	4623	5190	4860	84	1470	500	3040	10	1	16725608	891	-5.14	0.72	12	16.73	-1036.00	7433.00	11200	20231205	-52.41	4700	20240719	13.40	9120	-41.56	20240322	4700	13.40	20240719	11200	-52.41	20231205	4700	13.40	20240719	2.56	N	253840	500	83 억	245310	N	N	N	N
44	20240724	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	390	2	7.94	14842585480	2699076	5555.94	4900	5830	4845	6380	3440	4910	5499.14	1.47	-32068	5283	5096	4953	4766	4623	5190	4860	84	1470	500	3040	10	1	16725608	886	-5.12	0.71	12	16.14	-1036.00	7433.00	11200	20231205	-52.68	4700	20240719	12.77	9120	-41.89	20240322	4700	12.77	20240719	11200	-52.68	20231205	4700	12.77	20240719	2.56	N	253840	500	83 억	245310	N	N	N	N
45	20240724	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	510	2	10.39	14087347160	2558809	5267.21	4900	5830	4845	6380	3440	4910	5505.43	1.47	-43160	5283	5096	4953	4766	4623	5190	4860	84	1470	500	3040	10	1	16725608	907	-5.23	0.73	12	15.30	-1036.00	7433.00	11200	20231205	-51.61	4700	20240719	15.32	9120	-40.57	20240322	4700	15.32	20240719	11200	-51.61	20231205	4700	15.32	20240719	2.56	N	253840	500	83 억	245310	N	N	N	N
46	20240724	121033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5570	660	2	13.44	12306139530	2233248	4597.05	4900	5830	4845	6380	3440	4910	5510.42	1.47	-40683	5283	5096	4953	4766	4623	5190	4860	84	1470	500	3040	10	1	16725608	932	-5.38	0.75	12	13.35	-1036.00	7433.00	11200	20231205	-50.27	4700	20240719	18.51	9120	-38.93	20240322	4700	18.51	20240719	11200	-50.27	20231205	4700	18.51	20240719	2.56	N	253840	500	83 억	245310	N	N	N	N
47	20240724	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	620	2	12.63	10212989480	1856885	3822.32	4900	5830	4845	6380	3440	4910	5500.07	1.47	-13610	5283	5096	4953	4766	4623	5190	4860	84	1470	500	3040	10	1	16725608	925	-5.34	0.74	12	11.10	-1036.00	7433.00	11200	20231205	-50.63	4700	20240719	17.66	9120	-39.36	20240322	4700	17.66	20240719	11200	-50.63	20231205	4700	17.66	20240719	2.56	N	253840	500	83 억	245310	N	N	N	N
48	20240724	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	510	2	10.39	3962809850	739478	1522.19	4900	5570	4845	6380	3440	4910	5358.93	1.47	602	5283	5096	4953	4766	4623	5190	4860	84	1470	500	3040	10	1	16725608	907	-5.23	0.73	12	4.42	-1036.00	7433.00	11200	20231205	-51.61	4700	20240719	15.32	9120	-40.57	20240322	4700	15.32	20240719	11200	-51.61	20231205	4700	15.32	20240719	2.56	N	253840	500	83 억	245310	N	N	N	N
49	20240724	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4960	50	2	1.02	16738520	3397	6.99	4900	4965	4845	6380	3440	4910	4927.44	1.47	1920	5283	5096	4953	4766	4623	5190	4860	84	1470	500	3040	5	1	16725608	830	-4.79	0.67	12	0.02	-1036.00	7433.00	11200	20231205	-55.71	4700	20240719	5.53	9120	-45.61	20240322	4700	5.53	20240719	11200	-55.71	20231205	4700	5.53	20240719	2.56	N	253840	500	83 억	245310	N	N	N	N
50	20240723	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4910	85	2	1.76	235512080	48226	81.37	4880	5140	4810	6270	3380	4825	4883.51	1.47	-254	4978	4901	4813	4736	4648	4940	4775	84	1445	500	2990	5	1	16725608	821	-4.74	0.66	12	0.29	-1036.00	7433.00	11200	20231205	-56.16	4700	20240719	4.47	9120	-46.16	20240322	4700	4.47	20240719	11200	-56.16	20231205	4700	4.47	20240719	2.57	N	253840	500	83 억	245601	N	N	N	N
51	20240723	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4905	80	2	1.66	223038540	45670	77.06	4880	5140	4810	6270	3380	4825	4883.70	1.47	-181	4978	4901	4813	4736	4648	4940	4775	84	1445	500	2990	5	1	16725608	820	-4.73	0.66	12	0.27	-1036.00	7433.00	11200	20231205	-56.21	4700	20240719	4.36	9120	-46.22	20240322	4700	4.36	20240719	11200	-56.21	20231205	4700	4.36	20240719	2.57	N	253840	500	83 억	245601	N	N	N	N
52	20240723	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4830	5	2	0.10	126468265	25987	43.85	4880	5140	4810	6270	3380	4825	4866.60	1.47	-2742	4978	4901	4813	4736	4648	4940	4775	84	1445	500	2990	5	1	16725608	808	-4.66	0.65	12	0.16	-1036.00	7433.00	11200	20231205	-56.88	4700	20240719	2.77	9120	-47.04	20240322	4700	2.77	20240719	11200	-56.88	20231205	4700	2.77	20240719	2.57	N	253840	500	83 억	245601	N	N	N	N
53	20240723	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4840	15	2	0.31	104548195	21441	36.18	4880	5140	4810	6270	3380	4825	4876.09	1.47	-1603	4978	4901	4813	4736	4648	4940	4775	84	1445	500	2990	5	1	16725608	810	-4.67	0.65	12	0.13	-1036.00	7433.00	11200	20231205	-56.79	4700	20240719	2.98	9120	-46.93	20240322	4700	2.98	20240719	11200	-56.79	20231205	4700	2.98	20240719	2.57	N	253840	500	83 억	245601	N	N	N	N
54	20240723	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4850	25	2	0.52	90593395	18555	31.31	4880	5140	4810	6270	3380	4825	4882.42	1.47	-1286	4978	4901	4813	4736	4648	4940	4775	84	1445	500	2990	5	1	16725608	811	-4.68	0.65	12	0.11	-1036.00	7433.00	11200	20231205	-56.70	4700	20240719	3.19	9120	-46.82	20240322	4700	3.19	20240719	11200	-56.70	20231205	4700	3.19	20240719	2.57	N	253840	500	83 억	245601	N	N	N	N
55	20240723	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4820	-5	5	-0.10	84291455	17251	29.11	4880	5140	4810	6270	3380	4825	4886.18	1.47	-1182	4978	4901	4813	4736	4648	4940	4775	84	1445	500	2990	5	1	16725608	806	-4.65	0.65	12	0.10	-1036.00	7433.00	11200	20231205	-56.96	4700	20240719	2.55	9120	-47.15	20240322	4700	2.55	20240719	11200	-56.96	20231205	4700	2.55	20240719	2.57	N	253840	500	83 억	245601	N	N	N	N
56	20240723	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4850	25	2	0.52	73848390	15083	25.45	4880	5140	4815	6270	3380	4825	4896.13	1.47	-605	4978	4901	4813	4736	4648	4940	4775	84	1445	500	2990	5	1	16725608	811	-4.68	0.65	12	0.09	-1036.00	7433.00	11200	20231205	-56.70	4700	20240719	3.19	9120	-46.82	20240322	4700	3.19	20240719	11200	-56.70	20231205	4700	3.19	20240719	2.57	N	253840	500	83 억	245601	N	N	N	N
57	20240723	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4900	75	2	1.55	33961695	6894	11.63	4880	5140	4825	6270	3380	4825	4926.27	1.47	575	4978	4901	4813	4736	4648	4940	4775	84	1445	500	2990	5	1	16725608	820	-4.73	0.66	12	0.04	-1036.00	7433.00	11200	20231205	-56.25	4700	20240719	4.26	9120	-46.27	20240322	4700	4.26	20240719	11200	-56.25	20231205	4700	4.26	20240719	2.57	N	253840	500	83 억	245601	N	N	N	N
58	20240722	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4825	95	2	2.01	283643070	59162	151.74	4745	4890	4725	6140	3315	4730	4793.72	1.42	9041	4776	4752	4726	4702	4676	4765	4715	84	1410	500	2930	5	1	16725608	807	-4.66	0.65	12	0.35	-1036.00	7433.00	11200	20231205	-56.92	4700	20240719	2.66	9120	-47.09	20240322	4700	2.66	20240719	11200	-56.92	20231205	4700	2.66	20240719	2.56	N	253840	500	83 억	236784	N	N	N	N
59	20240722	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4845	115	2	2.43	265033805	55306	141.85	4745	4890	4725	6140	3315	4730	4792.13	1.42	8527	4776	4752	4726	4702	4676	4765	4715	84	1410	500	2930	5	1	16725608	810	-4.68	0.65	12	0.33	-1036.00	7433.00	11200	20231205	-56.74	4700	20240719	3.09	9120	-46.88	20240322	4700	3.09	20240719	11200	-56.74	20231205	4700	3.09	20240719	2.56	N	253840	500	83 억	236784	N	N	N	N
60	20240722	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4835	105	2	2.22	238047735	49715	127.51	4745	4890	4725	6140	3315	4730	4788.25	1.42	8200	4776	4752	4726	4702	4676	4765	4715	84	1410	500	2930	5	1	16725608	809	-4.67	0.65	12	0.30	-1036.00	7433.00	11200	20231205	-56.83	4700	20240719	2.87	9120	-46.98	20240322	4700	2.87	20240719	11200	-56.83	20231205	4700	2.87	20240719	2.56	N	253840	500	83 억	236784	N	N	N	N
61	20240722	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4805	75	2	1.59	172284175	36146	92.71	4745	4830	4725	6140	3315	4730	4766.34	1.42	4231	4776	4752	4726	4702	4676	4765	4715	84	1410	500	2930	5	1	16725608	804	-4.64	0.65	12	0.22	-1036.00	7433.00	11200	20231205	-57.10	4700	20240719	2.23	9120	-47.31	20240322	4700	2.23	20240719	11200	-57.10	20231205	4700	2.23	20240719	2.56	N	253840	500	83 억	236784	N	N	N	N
62	20240722	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4750	20	2	0.42	123467115	25951	66.56	4745	4805	4725	6140	3315	4730	4757.70	1.42	1638	4776	4752	4726	4702	4676	4765	4715	84	1410	500	2930	5	1	16725608	794	-4.58	0.64	12	0.16	-1036.00	7433.00	11200	20231205	-57.59	4700	20240719	1.06	9120	-47.92	20240322	4700	1.06	20240719	11200	-57.59	20231205	4700	1.06	20240719	2.56	N	253840	500	83 억	236784	N	N	N	N
63	20240722	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4735	5	2	0.11	117687205	24732	63.43	4745	4805	4730	6140	3315	4730	4758.50	1.42	1484	4776	4752	4726	4702	4676	4765	4715	84	1410	500	2930	5	1	16725608	792	-4.57	0.64	12	0.15	-1036.00	7433.00	11200	20231205	-57.72	4700	20240719	0.74	9120	-48.08	20240322	4700	0.74	20240719	11200	-57.72	20231205	4700	0.74	20240719	2.56	N	253840	500	83 억	236784	N	N	N	N
64	20240722	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4750	20	2	0.42	102699580	21571	55.33	4745	4805	4730	6140	3315	4730	4761.00	1.42	1640	4776	4752	4726	4702	4676	4765	4715	84	1410	500	2930	5	1	16725608	794	-4.58	0.64	12	0.13	-1036.00	7433.00	11200	20231205	-57.59	4700	20240719	1.06	9120	-47.92	20240322	4700	1.06	20240719	11200	-57.59	20231205	4700	1.06	20240719	2.56	N	253840	500	83 억	236784	N	N	N	N
65	20240722	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4760	30	2	0.63	9177640	1932	4.96	4745	4760	4735	6140	3315	4730	4750.33	1.42	617	4776	4752	4726	4702	4676	4765	4715	84	1410	500	2930	5	1	16725608	796	-4.59	0.64	12	0.01	-1036.00	7433.00	11200	20231205	-57.50	4700	20240719	1.28	9120	-47.81	20240322	4700	1.28	20240719	11200	-57.50	20231205	4700	1.28	20240719	2.56	N	253840	500	83 억	236784	N	N	N	N
66	20240719	160949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4730	5	2	0.11	182130590	38593	89.83	4725	4750	4700	6140	3310	4725	4719.26	1.39	4901	4891	4807	4756	4672	4621	4782	4647	84	1415	500	2920	5	1	16725608	791	-4.57	0.64	12	0.23	-1036.00	7433.00	11200	20231205	-57.77	4700	20240719	0.64	9120	-48.14	20240322	4700	0.64	20240719	11200	-57.77	20231205	4700	0.64	20240719	2.57	N	253840	500	83 억	231993	N	N	N	N
67	20240719	151001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4740	15	2	0.32	171867795	36427	84.79	4725	4745	4700	6140	3310	4725	4718.14	1.39	4182	4891	4807	4756	4672	4621	4782	4647	84	1415	500	2920	5	1	16725608	793	-4.58	0.64	12	0.22	-1036.00	7433.00	11200	20231205	-57.68	4700	20240719	0.85	9120	-48.03	20240322	4700	0.85	20240719	11200	-57.68	20231205	4700	0.85	20240719	2.57	N	253840	500	83 억	231993	N	N	N	N
68	20240719	141003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4705	-20	5	-0.42	134346800	28488	66.31	4725	4745	4700	6140	3310	4725	4715.91	1.39	-659	4891	4807	4756	4672	4621	4782	4647	84	1415	500	2920	5	1	16725608	787	-4.54	0.63	12	0.17	-1036.00	7433.00	11200	20231205	-57.99	4700	20240719	0.11	9120	-48.41	20240322	4700	0.11	20240719	11200	-57.99	20231205	4700	0.11	20240719	2.57	N	253840	500	83 억	231993	N	N	N	N
69	20240719	130954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4710	-15	5	-0.32	123315690	26144	60.85	4725	4745	4700	6140	3310	4725	4716.79	1.39	-869	4891	4807	4756	4672	4621	4782	4647	84	1415	500	2920	5	1	16725608	788	-4.55	0.63	12	0.16	-1036.00	7433.00	11200	20231205	-57.95	4700	20240719	0.21	9120	-48.36	20240322	4700	0.21	20240719	11200	-57.95	20231205	4700	0.21	20240719	2.57	N	253840	500	83 억	231993	N	N	N	N
70	20240719	120952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4705	-20	5	-0.42	99179585	21022	48.93	4725	4745	4705	6140	3310	4725	4717.89	1.39	881	4891	4807	4756	4672	4621	4782	4647	84	1415	500	2920	5	1	16725608	787	-4.54	0.63	12	0.13	-1036.00	7433.00	11200	20231205	-57.99	4705	20240719	0.00	9120	-48.41	20240322	4705	0.00	20240719	11200	-57.99	20231205	4705	0.00	20240719	2.57	N	253840	500	83 억	231993	N	N	N	N
71	20240719	111003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4715	-10	5	-0.21	93146480	19740	45.95	4725	4745	4705	6140	3310	4725	4718.67	1.39	886	4891	4807	4756	4672	4621	4782	4647	84	1415	500	2920	5	1	16725608	789	-4.55	0.63	12	0.12	-1036.00	7433.00	11200	20231205	-57.90	4705	20240719	0.21	9120	-48.30	20240322	4705	0.21	20240719	11200	-57.90	20231205	4705	0.21	20240719	2.57	N	253840	500	83 억	231993	N	N	N	N
72	20240719	100937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4740	15	2	0.32	59654545	12633	29.40	4725	4745	4705	6140	3310	4725	4722.12	1.39	1650	4891	4807	4756	4672	4621	4782	4647	84	1415	500	2920	5	1	16725608	793	-4.58	0.64	12	0.08	-1036.00	7433.00	11200	20231205	-57.68	4705	20240719	0.74	9120	-48.03	20240322	4705	0.74	20240719	11200	-57.68	20231205	4705	0.74	20240719	2.57	N	253840	500	83 억	231993	N	N	N	N
73	20240719	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4730	5	2	0.11	13919640	2945	6.85	4725	4730	4720	6140	3310	4725	4726.53	1.39	110	4891	4807	4756	4672	4621	4782	4647	84	1415	500	2920	5	1	16725608	791	-4.57	0.64	12	0.02	-1036.00	7433.00	11200	20231205	-57.77	4705	20240718	0.53	9120	-48.14	20240322	4705	0.53	20240718	11200	-57.77	20231205	4705	0.53	20240718	2.57	N	253840	500	83 억	231993	N	N	N	N
74	20240718	160944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4725	-90	5	-1.87	202444965	42731	84.79	4815	4840	4705	6250	3375	4815	4737.66	1.44	-9373	4931	4872	4841	4782	4751	4857	4767	84	1435	500	2980	5	1	16725608	790	-4.56	0.64	12	0.26	-1036.00	7433.00	11200	20231205	-57.81	4705	20240718	0.43	9120	-48.19	20240322	4705	0.43	20240718	11200	-57.81	20231205	4705	0.43	20240718	2.57	N	253840	500	83 억	241367	N	N	N	N
75	20240718	150953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4730	-85	5	-1.77	197825800	41753	82.85	4815	4840	4705	6250	3375	4815	4738.00	1.44	-9448	4931	4872	4841	4782	4751	4857	4767	84	1435	500	2980	5	1	16725608	791	-4.57	0.64	12	0.25	-1036.00	7433.00	11200	20231205	-57.77	4705	20240718	0.53	9120	-48.14	20240322	4705	0.53	20240718	11200	-57.77	20231205	4705	0.53	20240718	2.57	N	253840	500	83 억	241367	N	N	N	N
76	20240718	140945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4725	-90	5	-1.87	183639055	38745	76.88	4815	4840	4705	6250	3375	4815	4739.68	1.44	-9409	4931	4872	4841	4782	4751	4857	4767	84	1435	500	2980	5	1	16725608	790	-4.56	0.64	12	0.23	-1036.00	7433.00	11200	20231205	-57.81	4705	20240718	0.43	9120	-48.19	20240322	4705	0.43	20240718	11200	-57.81	20231205	4705	0.43	20240718	2.57	N	253840	500	83 억	241367	N	N	N	N
77	20240718	130947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4735	-80	5	-1.66	160678260	33875	67.21	4815	4840	4715	6250	3375	4815	4743.27	1.44	-6695	4931	4872	4841	4782	4751	4857	4767	84	1435	500	2980	5	1	16725608	792	-4.57	0.64	12	0.20	-1036.00	7433.00	11200	20231205	-57.72	4715	20240718	0.42	9120	-48.08	20240322	4715	0.42	20240718	11200	-57.72	20231205	4715	0.42	20240718	2.57	N	253840	500	83 억	241367	N	N	N	N
78	20240718	120947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4720	-95	5	-1.97	147257210	31030	61.57	4815	4840	4715	6250	3375	4815	4745.64	1.44	-6859	4931	4872	4841	4782	4751	4857	4767	84	1435	500	2980	5	1	16725608	789	-4.56	0.64	12	0.19	-1036.00	7433.00	11200	20231205	-57.86	4715	20240718	0.11	9120	-48.25	20240322	4715	0.11	20240718	11200	-57.86	20231205	4715	0.11	20240718	2.57	N	253840	500	83 억	241367	N	N	N	N
79	20240718	110954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4735	-80	5	-1.66	110830855	23322	46.28	4815	4840	4720	6250	3375	4815	4752.20	1.44	-6862	4931	4872	4841	4782	4751	4857	4767	84	1435	500	2980	5	1	16725608	792	-4.57	0.64	12	0.14	-1036.00	7433.00	11200	20231205	-57.72	4720	20240718	0.32	9120	-48.08	20240322	4720	0.32	20240718	11200	-57.72	20231205	4720	0.32	20240718	2.57	N	253840	500	83 억	241367	N	N	N	N
80	20240718	100955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4745	-70	5	-1.45	92962840	19546	38.78	4815	4840	4720	6250	3375	4815	4756.11	1.44	-8147	4931	4872	4841	4782	4751	4857	4767	84	1435	500	2980	5	1	16725608	794	-4.58	0.64	12	0.12	-1036.00	7433.00	11200	20231205	-57.63	4720	20240718	0.53	9120	-47.97	20240322	4720	0.53	20240718	11200	-57.63	20231205	4720	0.53	20240718	2.57	N	253840	500	83 억	241367	N	N	N	N
81	20240718	090955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4735	-80	5	-1.66	37059020	7749	15.38	4815	4840	4735	6250	3375	4815	4782.43	1.44	-6103	4931	4872	4841	4782	4751	4857	4767	84	1435	500	2980	5	1	16725608	792	-4.57	0.64	12	0.05	-1036.00	7433.00	11200	20231205	-57.72	4735	20240718	0.00	9120	-48.08	20240322	4735	0.00	20240718	11200	-57.72	20231205	4735	0.00	20240718	2.57	N	253840	500	83 억	241367	N	N	N	N
82	20240717	161036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4815	-55	5	-1.13	238675300	49209	52.96	4870	4900	4810	6330	3410	4870	4850.29	1.38	10693	5066	4967	4871	4772	4676	4920	4725	84	1460	500	3010	5	1	16725608	805	-4.65	0.65	12	0.29	-1036.00	7433.00	11200	20231205	-57.01	4775	20240716	0.84	9120	-47.20	20240322	4775	0.84	20240716	11200	-57.01	20231205	4775	0.84	20240716	2.57	N	253840	500	83 억	230660	N	N	N	N
83	20240717	151042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4810	-60	5	-1.23	230580275	47528	51.15	4870	4900	4810	6330	3410	4870	4851.46	1.38	10962	5066	4967	4871	4772	4676	4920	4725	84	1460	500	3010	5	1	16725608	805	-4.64	0.65	12	0.28	-1036.00	7433.00	11200	20231205	-57.05	4775	20240716	0.73	9120	-47.26	20240322	4775	0.73	20240716	11200	-57.05	20231205	4775	0.73	20240716	2.57	N	253840	500	83 억	230660	N	N	N	N
84	20240717	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4850	-20	5	-0.41	188320005	38779	41.74	4870	4900	4815	6330	3410	4870	4856.24	1.38	11805	5066	4967	4871	4772	4676	4920	4725	84	1460	500	3010	5	1	16725608	811	-4.68	0.65	12	0.23	-1036.00	7433.00	11200	20231205	-56.70	4775	20240716	1.57	9120	-46.82	20240322	4775	1.57	20240716	11200	-56.70	20231205	4775	1.57	20240716	2.57	N	253840	500	83 억	230660	N	N	N	N
85	20240717	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4870	0	3	0.00	176390660	36326	39.10	4870	4900	4815	6330	3410	4870	4855.77	1.38	12547	5066	4967	4871	4772	4676	4920	4725	84	1460	500	3010	5	1	16725608	815	-4.70	0.66	12	0.22	-1036.00	7433.00	11200	20231205	-56.52	4775	20240716	1.99	9120	-46.60	20240322	4775	1.99	20240716	11200	-56.52	20231205	4775	1.99	20240716	2.57	N	253840	500	83 억	230660	N	N	N	N
86	20240717	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4880	10	2	0.21	164721210	33934	36.52	4870	4900	4815	6330	3410	4870	4854.16	1.38	12419	5066	4967	4871	4772	4676	4920	4725	84	1460	500	3010	5	1	16725608	816	-4.71	0.66	12	0.20	-1036.00	7433.00	11200	20231205	-56.43	4775	20240716	2.20	9120	-46.49	20240322	4775	2.20	20240716	11200	-56.43	20231205	4775	2.20	20240716	2.57	N	253840	500	83 억	230660	N	N	N	N
87	20240717	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4880	10	2	0.21	114403595	23632	25.43	4870	4880	4815	6330	3410	4870	4841.05	1.38	8580	5066	4967	4871	4772	4676	4920	4725	84	1460	500	3010	5	1	16725608	816	-4.71	0.66	12	0.14	-1036.00	7433.00	11200	20231205	-56.43	4775	20240716	2.20	9120	-46.49	20240322	4775	2.20	20240716	11200	-56.43	20231205	4775	2.20	20240716	2.57	N	253840	500	83 억	230660	N	N	N	N
88	20240717	101039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4835	-35	5	-0.72	57100935	11802	12.70	4870	4880	4820	6330	3410	4870	4838.24	1.38	136	5066	4967	4871	4772	4676	4920	4725	84	1460	500	3010	5	1	16725608	809	-4.67	0.65	12	0.07	-1036.00	7433.00	11200	20231205	-56.83	4775	20240716	1.26	9120	-46.98	20240322	4775	1.26	20240716	11200	-56.83	20231205	4775	1.26	20240716	2.57	N	253840	500	83 억	230660	N	N	N	N
89	20240717	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4850	-20	5	-0.41	1552915	320	0.34	4870	4870	4850	6330	3410	4870	4852.86	1.38	-84	5066	4967	4871	4772	4676	4920	4725	84	1460	500	3010	5	1	16725608	811	-4.68	0.65	12	0.00	-1036.00	7433.00	11200	20231205	-56.70	4775	20240716	1.57	9120	-46.82	20240322	4775	1.57	20240716	11200	-56.70	20231205	4775	1.57	20240716	2.57	N	253840	500	83 억	230660	N	N	N	N
90	20240716	161040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4870	-60	5	-1.22	449142630	92612	262.93	4910	4970	4775	6400	3455	4930	4849.67	1.42	-6557	5063	4996	4963	4896	4863	4980	4880	84	1470	500	3050	5	1	16725608	815	-4.70	0.66	12	0.55	-1036.00	7433.00	11200	20231205	-56.52	4775	20240716	1.99	9120	-46.60	20240322	4775	1.99	20240716	11200	-56.52	20231205	4775	1.99	20240716	2.58	N	253840	500	83 억	237210	N	N	N	N
91	20240716	151052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4830	-100	5	-2.03	420561090	86713	246.18	4910	4970	4775	6400	3455	4930	4850.04	1.42	-6556	5063	4996	4963	4896	4863	4980	4880	84	1470	500	3050	5	1	16725608	808	-4.66	0.65	12	0.52	-1036.00	7433.00	11200	20231205	-56.88	4775	20240716	1.15	9120	-47.04	20240322	4775	1.15	20240716	11200	-56.88	20231205	4775	1.15	20240716	2.58	N	253840	500	83 억	237210	N	N	N	N
92	20240716	141047	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4830	-100	5	-2.03	398312260	82094	233.07	4910	4970	4775	6400	3455	4930	4851.90	1.42	-6256	5063	4996	4963	4896	4863	4980	4880	84	1470	500	3050	5	1	16725608	808	-4.66	0.65	12	0.49	-1036.00	7433.00	11200	20231205	-56.88	4775	20240716	1.15	9120	-47.04	20240322	4775	1.15	20240716	11200	-56.88	20231205	4775	1.15	20240716	2.58	N	253840	500	83 억	237210	N	N	N	N
93	20240716	131046	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4805	-125	5	-2.54	388767565	80119	227.46	4910	4970	4775	6400	3455	4930	4852.38	1.42	-5183	5063	4996	4963	4896	4863	4980	4880	84	1470	500	3050	5	1	16725608	804	-4.64	0.65	12	0.48	-1036.00	7433.00	11200	20231205	-57.10	4775	20240716	0.63	9120	-47.31	20240322	4775	0.63	20240716	11200	-57.10	20231205	4775	0.63	20240716	2.58	N	253840	500	83 억	237210	N	N	N	N
94	20240716	121044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4860	-70	5	-1.42	191690805	39185	111.25	4910	4970	4835	6400	3455	4930	4891.94	1.42	-4638	5063	4996	4963	4896	4863	4980	4880	84	1470	500	3050	5	1	16725608	813	-4.69	0.65	12	0.23	-1036.00	7433.00	11200	20231205	-56.61	4835	20240716	0.52	9120	-46.71	20240322	4835	0.52	20240716	11200	-56.61	20231205	4835	0.52	20240716	2.58	N	253840	500	83 억	237210	N	N	N	N
95	20240716	111045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4865	-65	5	-1.32	166317575	33960	96.41	4910	4970	4835	6400	3455	4930	4897.46	1.42	-4653	5063	4996	4963	4896	4863	4980	4880	84	1470	500	3050	5	1	16725608	814	-4.70	0.65	12	0.20	-1036.00	7433.00	11200	20231205	-56.56	4835	20240716	0.62	9120	-46.66	20240322	4835	0.62	20240716	11200	-56.56	20231205	4835	0.62	20240716	2.58	N	253840	500	83 억	237210	N	N	N	N
96	20240716	101046	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4885	-45	5	-0.91	153953725	31420	89.20	4910	4970	4835	6400	3455	4930	4899.86	1.42	-4020	5063	4996	4963	4896	4863	4980	4880	84	1470	500	3050	5	1	16725608	817	-4.72	0.66	12	0.19	-1036.00	7433.00	11200	20231205	-56.38	4835	20240716	1.03	9120	-46.44	20240322	4835	1.03	20240716	11200	-56.38	20231205	4835	1.03	20240716	2.58	N	253840	500	83 억	237210	N	N	N	N
97	20240716	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4945	15	2	0.30	32623665	6633	18.83	4910	4970	4910	6400	3455	4930	4918.39	1.42	1471	5063	4996	4963	4896	4863	4980	4880	84	1470	500	3050	5	1	16725608	827	-4.77	0.67	12	0.04	-1036.00	7433.00	11200	20231205	-55.85	4850	20240708	1.96	9120	-45.78	20240322	4850	1.96	20240708	11200	-55.85	20231205	4850	1.96	20240708	2.58	N	253840	500	83 억	237210	N	N	N	N
98	20240715	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4930	-65	5	-1.30	173286475	34950	101.33	4990	5030	4930	6490	3500	4995	4957.64	1.46	-6602	5121	5057	4996	4932	4871	5090	4965	84	1495	500	3090	5	1	16725608	825	-4.76	0.66	12	0.21	-1036.00	7433.00	11200	20231205	-55.98	4850	20240708	1.65	9120	-45.94	20240322	4850	1.65	20240708	11200	-55.98	20231205	4850	1.65	20240708	2.55	N	253840	500	83 억	243772	N	N	N	N
99	20240715	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4965	-30	5	-0.60	151970355	30629	88.80	4990	5030	4935	6490	3500	4995	4961.15	1.46	-5913	5121	5057	4996	4932	4871	5090	4965	84	1495	500	3090	5	1	16725608	830	-4.79	0.67	12	0.18	-1036.00	7433.00	11200	20231205	-55.67	4850	20240708	2.37	9120	-45.56	20240322	4850	2.37	20240708	11200	-55.67	20231205	4850	2.37	20240708	2.55	N	253840	500	83 억	243772	N	N	N	N
100	20240715	141033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4955	-40	5	-0.80	112801225	22703	65.82	4990	5030	4945	6490	3500	4995	4968.02	1.46	-4398	5121	5057	4996	4932	4871	5090	4965	84	1495	500	3090	5	1	16725608	829	-4.78	0.67	12	0.14	-1036.00	7433.00	11200	20231205	-55.76	4850	20240708	2.16	9120	-45.67	20240322	4850	2.16	20240708	11200	-55.76	20231205	4850	2.16	20240708	2.55	N	253840	500	83 억	243772	N	N	N	N
101	20240715	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4955	-40	5	-0.80	94398155	18986	55.05	4990	5030	4945	6490	3500	4995	4971.42	1.46	-3894	5121	5057	4996	4932	4871	5090	4965	84	1495	500	3090	5	1	16725608	829	-4.78	0.67	12	0.11	-1036.00	7433.00	11200	20231205	-55.76	4850	20240708	2.16	9120	-45.67	20240322	4850	2.16	20240708	11200	-55.76	20231205	4850	2.16	20240708	2.55	N	253840	500	83 억	243772	N	N	N	N
102	20240715	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4950	-45	5	-0.90	74065360	14881	43.14	4990	5030	4945	6490	3500	4995	4976.61	1.46	-2925	5121	5057	4996	4932	4871	5090	4965	84	1495	500	3090	5	1	16725608	828	-4.78	0.67	12	0.09	-1036.00	7433.00	11200	20231205	-55.80	4850	20240708	2.06	9120	-45.72	20240322	4850	2.06	20240708	11200	-55.80	20231205	4850	2.06	20240708	2.55	N	253840	500	83 억	243772	N	N	N	N
103	20240715	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4960	-35	5	-0.70	50106340	10042	29.11	4990	5030	4960	6490	3500	4995	4989.42	1.46	-2265	5121	5057	4996	4932	4871	5090	4965	84	1495	500	3090	5	1	16725608	830	-4.79	0.67	12	0.06	-1036.00	7433.00	11200	20231205	-55.71	4850	20240708	2.27	9120	-45.61	20240322	4850	2.27	20240708	11200	-55.71	20231205	4850	2.27	20240708	2.55	N	253840	500	83 억	243772	N	N	N	N
104	20240715	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4980	-15	5	-0.30	31804250	6359	18.44	4990	5030	4980	6490	3500	4995	5001.95	1.46	-2266	5121	5057	4996	4932	4871	5090	4965	84	1495	500	3090	5	1	16725608	833	-4.81	0.67	12	0.04	-1036.00	7433.00	11200	20231205	-55.54	4850	20240708	2.68	9120	-45.39	20240322	4850	2.68	20240708	11200	-55.54	20231205	4850	2.68	20240708	2.55	N	253840	500	83 억	243772	N	N	N	N
105	20240715	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	25	2	0.50	5347580	1071	3.11	4990	5020	4980	6490	3500	4995	4991.64	1.46	456	5121	5057	4996	4932	4871	5090	4965	84	1495	500	3090	10	1	16725608	840	-4.85	0.68	12	0.01	-1036.00	7433.00	11200	20231205	-55.18	4850	20240708	3.51	9120	-44.96	20240322	4850	3.51	20240708	11200	-55.18	20231205	4850	3.51	20240708	2.55	N	253840	500	83 억	243772	N	N	N	N
106	20240712	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4995	55	2	1.11	162145565	32408	124.32	4940	5060	4935	6420	3460	4940	5003.40	1.39	10185	5026	4982	4946	4902	4866	4965	4885	84	1480	500	3060	5	1	16725608	835	-4.82	0.67	12	0.19	-1036.00	7433.00	11200	20231205	-55.40	4850	20240708	2.99	9120	-45.23	20240322	4850	2.99	20240708	11200	-55.40	20231205	4850	2.99	20240708	2.60	N	253840	500	83 억	232738	N	N	N	N
107	20240712	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4990	50	2	1.01	130032680	25978	99.65	4940	5060	4935	6420	3460	4940	5005.49	1.39	7964	5026	4982	4946	4902	4866	4965	4885	84	1480	500	3060	5	1	16725608	835	-4.82	0.67	12	0.16	-1036.00	7433.00	11200	20231205	-55.45	4850	20240708	2.89	9120	-45.29	20240322	4850	2.89	20240708	11200	-55.45	20231205	4850	2.89	20240708	2.60	N	253840	500	83 억	232738	N	N	N	N
108	20240712	141035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4980	40	2	0.81	120274120	24018	92.13	4940	5060	4935	6420	3460	4940	5007.67	1.39	7298	5026	4982	4946	4902	4866	4965	4885	84	1480	500	3060	5	1	16725608	833	-4.81	0.67	12	0.14	-1036.00	7433.00	11200	20231205	-55.54	4850	20240708	2.68	9120	-45.39	20240322	4850	2.68	20240708	11200	-55.54	20231205	4850	2.68	20240708	2.60	N	253840	500	83 억	232738	N	N	N	N
109	20240712	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	80	2	1.62	112869260	22533	86.44	4940	5060	4935	6420	3460	4940	5009.06	1.39	7100	5026	4982	4946	4902	4866	4965	4885	84	1480	500	3060	10	1	16725608	840	-4.85	0.68	12	0.13	-1036.00	7433.00	11200	20231205	-55.18	4850	20240708	3.51	9120	-44.96	20240322	4850	3.51	20240708	11200	-55.18	20231205	4850	3.51	20240708	2.60	N	253840	500	83 억	232738	N	N	N	N
110	20240712	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	80	2	1.62	109405000	21841	83.78	4940	5060	4935	6420	3460	4940	5009.16	1.39	6831	5026	4982	4946	4902	4866	4965	4885	84	1480	500	3060	10	1	16725608	840	-4.85	0.68	12	0.13	-1036.00	7433.00	11200	20231205	-55.18	4850	20240708	3.51	9120	-44.96	20240322	4850	3.51	20240708	11200	-55.18	20231205	4850	3.51	20240708	2.60	N	253840	500	83 억	232738	N	N	N	N
111	20240712	111028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	90	2	1.82	93972840	18773	72.01	4940	5060	4935	6420	3460	4940	5005.74	1.39	7230	5026	4982	4946	4902	4866	4965	4885	84	1480	500	3060	10	1	16725608	841	-4.86	0.68	12	0.11	-1036.00	7433.00	11200	20231205	-55.09	4850	20240708	3.71	9120	-44.85	20240322	4850	3.71	20240708	11200	-55.09	20231205	4850	3.71	20240708	2.60	N	253840	500	83 억	232738	N	N	N	N
112	20240712	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4995	55	2	1.11	52348415	10449	40.08	4940	5060	4935	6420	3460	4940	5009.90	1.39	1442	5026	4982	4946	4902	4866	4965	4885	84	1480	500	3060	5	1	16725608	835	-4.82	0.67	12	0.06	-1036.00	7433.00	11200	20231205	-55.40	4850	20240708	2.99	9120	-45.23	20240322	4850	2.99	20240708	11200	-55.40	20231205	4850	2.99	20240708	2.60	N	253840	500	83 억	232738	N	N	N	N
113	20240712	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4935	-5	5	-0.10	948600	192	0.74	4940	4960	4935	6420	3460	4940	4940.62	1.39	110	5026	4982	4946	4902	4866	4965	4885	84	1480	500	3060	5	1	16725608	825	-4.76	0.66	12	0.00	-1036.00	7433.00	11200	20231205	-55.94	4850	20240708	1.75	9120	-45.89	20240322	4850	1.75	20240708	11200	-55.94	20231205	4850	1.75	20240708	2.60	N	253840	500	83 억	232738	N	N	N	N
114	20240711	161022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4940	-5	5	-0.10	127412325	25762	83.68	4945	4990	4910	6420	3465	4945	4945.75	1.41	-3514	5015	4980	4945	4910	4875	4997	4927	84	1475	500	3060	5	1	16725608	826	-4.77	0.66	12	0.15	-1036.00	7433.00	11200	20231205	-55.89	4850	20240708	1.86	9120	-45.83	20240322	4850	1.86	20240708	11200	-55.89	20231205	4850	1.86	20240708	2.64	N	253840	500	83 억	236252	N	N	N	N
115	20240711	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4940	-5	5	-0.10	115285880	23306	75.71	4945	4990	4910	6420	3465	4945	4946.62	1.41	-2809	5015	4980	4945	4910	4875	4997	4927	84	1475	500	3060	5	1	16725608	826	-4.77	0.66	12	0.14	-1036.00	7433.00	11200	20231205	-55.89	4850	20240708	1.86	9120	-45.83	20240322	4850	1.86	20240708	11200	-55.89	20231205	4850	1.86	20240708	2.64	N	253840	500	83 억	236252	N	N	N	N
116	20240711	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4945	0	3	0.00	85374500	17239	56.00	4945	4990	4910	6420	3465	4945	4952.40	1.41	-2516	5015	4980	4945	4910	4875	4997	4927	84	1475	500	3060	5	1	16725608	827	-4.77	0.67	12	0.10	-1036.00	7433.00	11200	20231205	-55.85	4850	20240708	1.96	9120	-45.78	20240322	4850	1.96	20240708	11200	-55.85	20231205	4850	1.96	20240708	2.64	N	253840	500	83 억	236252	N	N	N	N
117	20240711	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4950	5	2	0.10	65365670	13177	42.80	4945	4990	4910	6420	3465	4945	4960.59	1.41	-2392	5015	4980	4945	4910	4875	4997	4927	84	1475	500	3060	5	1	16725608	828	-4.78	0.67	12	0.08	-1036.00	7433.00	11200	20231205	-55.80	4850	20240708	2.06	9120	-45.72	20240322	4850	2.06	20240708	11200	-55.80	20231205	4850	2.06	20240708	2.64	N	253840	500	83 억	236252	N	N	N	N
118	20240711	121027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4980	35	2	0.71	58263450	11739	38.13	4945	4990	4910	6420	3465	4945	4963.24	1.41	-2515	5015	4980	4945	4910	4875	4997	4927	84	1475	500	3060	5	1	16725608	833	-4.81	0.67	12	0.07	-1036.00	7433.00	11200	20231205	-55.54	4850	20240708	2.68	9120	-45.39	20240322	4850	2.68	20240708	11200	-55.54	20231205	4850	2.68	20240708	2.64	N	253840	500	83 억	236252	N	N	N	N
119	20240711	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4940	-5	5	-0.10	46302295	9323	30.28	4945	4990	4910	6420	3465	4945	4966.46	1.41	-2740	5015	4980	4945	4910	4875	4997	4927	84	1475	500	3060	5	1	16725608	826	-4.77	0.66	12	0.06	-1036.00	7433.00	11200	20231205	-55.89	4850	20240708	1.86	9120	-45.83	20240322	4850	1.86	20240708	11200	-55.89	20231205	4850	1.86	20240708	2.64	N	253840	500	83 억	236252	N	N	N	N
120	20240711	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4975	30	2	0.61	42090955	8471	27.52	4945	4990	4910	6420	3465	4945	4968.83	1.41	-2393	5015	4980	4945	4910	4875	4997	4927	84	1475	500	3060	5	1	16725608	832	-4.80	0.67	12	0.05	-1036.00	7433.00	11200	20231205	-55.58	4850	20240708	2.58	9120	-45.45	20240322	4850	2.58	20240708	11200	-55.58	20231205	4850	2.58	20240708	2.64	N	253840	500	83 억	236252	N	N	N	N
121	20240711	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4925	-20	5	-0.40	1306505	265	0.86	4945	4975	4915	6420	3465	4945	4930.21	1.41	-90	5015	4980	4945	4910	4875	4997	4927	84	1475	500	3060	5	1	16725608	824	-4.75	0.66	12	0.00	-1036.00	7433.00	11200	20231205	-56.03	4850	20240708	1.55	9120	-46.00	20240322	4850	1.55	20240708	11200	-56.03	20231205	4850	1.55	20240708	2.64	N	253840	500	83 억	236252	N	N	N	N
122	20240710	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4945	10	2	0.20	152061330	30785	77.81	4935	4980	4910	6410	3455	4935	4939.46	1.44	-5096	5051	4992	4961	4902	4871	4977	4887	84	1475	500	3050	5	1	16725608	827	-4.77	0.67	12	0.18	-1036.00	7433.00	11200	20231205	-55.85	4850	20240708	1.96	9120	-45.78	20240322	4850	1.96	20240708	11200	-55.85	20231205	4850	1.96	20240708	2.64	N	253840	500	83 억	241348	N	N	N	N
123	20240710	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4920	-15	5	-0.30	140908760	28521	72.09	4935	4980	4910	6410	3455	4935	4940.53	1.44	-5055	5051	4992	4961	4902	4871	4977	4887	84	1475	500	3050	5	1	16725608	823	-4.75	0.66	12	0.17	-1036.00	7433.00	11200	20231205	-56.07	4850	20240708	1.44	9120	-46.05	20240322	4850	1.44	20240708	11200	-56.07	20231205	4850	1.44	20240708	2.64	N	253840	500	83 억	241348	N	N	N	N
124	20240710	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4935	0	3	0.00	109795965	22195	56.10	4935	4980	4910	6410	3455	4935	4946.88	1.44	-4437	5051	4992	4961	4902	4871	4977	4887	84	1475	500	3050	5	1	16725608	825	-4.76	0.66	12	0.13	-1036.00	7433.00	11200	20231205	-55.94	4850	20240708	1.75	9120	-45.89	20240322	4850	1.75	20240708	11200	-55.94	20231205	4850	1.75	20240708	2.64	N	253840	500	83 억	241348	N	N	N	N
125	20240710	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4920	-15	5	-0.30	98040335	19806	50.06	4935	4980	4920	6410	3455	4935	4950.03	1.44	-4437	5051	4992	4961	4902	4871	4977	4887	84	1475	500	3050	5	1	16725608	823	-4.75	0.66	12	0.12	-1036.00	7433.00	11200	20231205	-56.07	4850	20240708	1.44	9120	-46.05	20240322	4850	1.44	20240708	11200	-56.07	20231205	4850	1.44	20240708	2.64	N	253840	500	83 억	241348	N	N	N	N
126	20240710	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4970	35	2	0.71	61652600	12442	31.45	4935	4980	4935	6410	3455	4935	4955.20	1.44	-3826	5051	4992	4961	4902	4871	4977	4887	84	1475	500	3050	5	1	16725608	831	-4.80	0.67	12	0.07	-1036.00	7433.00	11200	20231205	-55.62	4850	20240708	2.47	9120	-45.50	20240322	4850	2.47	20240708	11200	-55.62	20231205	4850	2.47	20240708	2.64	N	253840	500	83 억	241348	N	N	N	N
127	20240710	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4970	35	2	0.71	57552945	11614	29.36	4935	4980	4935	6410	3455	4935	4955.48	1.44	-3543	5051	4992	4961	4902	4871	4977	4887	84	1475	500	3050	5	1	16725608	831	-4.80	0.67	12	0.07	-1036.00	7433.00	11200	20231205	-55.62	4850	20240708	2.47	9120	-45.50	20240322	4850	2.47	20240708	11200	-55.62	20231205	4850	2.47	20240708	2.64	N	253840	500	83 억	241348	N	N	N	N
128	20240710	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4945	10	2	0.20	36230590	7311	18.48	4935	4980	4935	6410	3455	4935	4955.63	1.44	-3023	5051	4992	4961	4902	4871	4977	4887	84	1475	500	3050	5	1	16725608	827	-4.77	0.67	12	0.04	-1036.00	7433.00	11200	20231205	-55.85	4850	20240708	1.96	9120	-45.78	20240322	4850	1.96	20240708	11200	-55.85	20231205	4850	1.96	20240708	2.64	N	253840	500	83 억	241348	N	N	N	N
129	20240710	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4960	25	2	0.51	4867085	984	2.49	4935	4980	4935	6410	3455	4935	4946.22	1.44	-885	5051	4992	4961	4902	4871	4977	4887	84	1475	500	3050	5	1	16725608	830	-4.79	0.67	12	0.01	-1036.00	7433.00	11200	20231205	-55.71	4850	20240708	2.27	9120	-45.61	20240322	4850	2.27	20240708	11200	-55.71	20231205	4850	2.27	20240708	2.64	N	253840	500	83 억	241348	N	N	N	N
130	20240709	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4935	-45	5	-0.90	195441790	39383	54.59	4945	5020	4930	6470	3490	4980	4962.68	1.45	-1539	5093	5036	4943	4886	4793	5065	4915	84	1490	500	3080	5	1	16725608	825	-4.76	0.66	12	0.24	-1036.00	7433.00	11200	20231205	-55.94	4850	20240708	1.75	9120	-45.89	20240322	4850	1.75	20240708	11200	-55.94	20231205	4850	1.75	20240708	2.61	N	253840	500	83 억	242834	N	N	N	N
131	20240709	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4940	-40	5	-0.80	187622065	37799	52.40	4945	5020	4930	6470	3490	4980	4963.68	1.45	-1542	5093	5036	4943	4886	4793	5065	4915	84	1490	500	3080	5	1	16725608	826	-4.77	0.66	12	0.23	-1036.00	7433.00	11200	20231205	-55.89	4850	20240708	1.86	9120	-45.83	20240322	4850	1.86	20240708	11200	-55.89	20231205	4850	1.86	20240708	2.61	N	253840	500	83 억	242834	N	N	N	N
132	20240709	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4945	-35	5	-0.70	149856325	30156	41.80	4945	5020	4930	6470	3490	4980	4969.37	1.45	487	5093	5036	4943	4886	4793	5065	4915	84	1490	500	3080	5	1	16725608	827	-4.77	0.67	12	0.18	-1036.00	7433.00	11200	20231205	-55.85	4850	20240708	1.96	9120	-45.78	20240322	4850	1.96	20240708	11200	-55.85	20231205	4850	1.96	20240708	2.61	N	253840	500	83 억	242834	N	N	N	N
133	20240709	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4955	-25	5	-0.50	143727610	28917	40.09	4945	5020	4930	6470	3490	4980	4970.35	1.45	1488	5093	5036	4943	4886	4793	5065	4915	84	1490	500	3080	5	1	16725608	829	-4.78	0.67	12	0.17	-1036.00	7433.00	11200	20231205	-55.76	4850	20240708	2.16	9120	-45.67	20240322	4850	2.16	20240708	11200	-55.76	20231205	4850	2.16	20240708	2.61	N	253840	500	83 억	242834	N	N	N	N
134	20240709	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4960	-20	5	-0.40	115562270	23219	32.19	4945	5020	4945	6470	3490	4980	4977.06	1.45	5167	5093	5036	4943	4886	4793	5065	4915	84	1490	500	3080	5	1	16725608	830	-4.79	0.67	12	0.14	-1036.00	7433.00	11200	20231205	-55.71	4850	20240708	2.27	9120	-45.61	20240322	4850	2.27	20240708	11200	-55.71	20231205	4850	2.27	20240708	2.61	N	253840	500	83 억	242834	N	N	N	N
135	20240709	111025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4960	-20	5	-0.40	97961565	19669	27.27	4945	5020	4945	6470	3490	4980	4980.51	1.45	6522	5093	5036	4943	4886	4793	5065	4915	84	1490	500	3080	5	1	16725608	830	-4.79	0.67	12	0.12	-1036.00	7433.00	11200	20231205	-55.71	4850	20240708	2.27	9120	-45.61	20240322	4850	2.27	20240708	11200	-55.71	20231205	4850	2.27	20240708	2.61	N	253840	500	83 억	242834	N	N	N	N
136	20240709	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4990	10	2	0.20	67376535	13523	18.75	4945	5020	4945	6470	3490	4980	4982.37	1.45	6695	5093	5036	4943	4886	4793	5065	4915	84	1490	500	3080	5	1	16725608	835	-4.82	0.67	12	0.08	-1036.00	7433.00	11200	20231205	-55.45	4850	20240708	2.89	9120	-45.29	20240322	4850	2.89	20240708	11200	-55.45	20231205	4850	2.89	20240708	2.61	N	253840	500	83 억	242834	N	N	N	N
137	20240709	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	40	2	0.80	33073900	6658	9.23	4945	5020	4945	6470	3490	4980	4967.54	1.45	2072	5093	5036	4943	4886	4793	5065	4915	84	1490	500	3080	10	1	16725608	840	-4.85	0.68	12	0.04	-1036.00	7433.00	11200	20231205	-55.18	4850	20240708	3.51	9120	-44.96	20240322	4850	3.51	20240708	11200	-55.18	20231205	4850	3.51	20240708	2.61	N	253840	500	83 억	242834	N	N	N	N
138	20240708	161012	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4980	15	2	0.30	353410630	71977	185.56	4970	5000	4850	6450	3480	4965	4910.00	1.40	9319	5048	5006	4978	4936	4908	4992	4922	84	1485	500	3070	5	1	16725608	833	-4.81	0.67	12	0.43	-1036.00	7433.00	11200	20231205	-55.54	4850	20240708	2.68	9120	-45.39	20240322	4850	2.68	20240708	11200	-55.54	20231205	4850	2.68	20240708	2.61	N	253840	500	83 억	233565	N	N	N	N
139	20240708	151014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4970	5	2	0.10	337742140	68837	177.46	4970	4995	4850	6450	3480	4965	4906.40	1.40	7651	5048	5006	4978	4936	4908	4992	4922	84	1485	500	3070	5	1	16725608	831	-4.80	0.67	12	0.41	-1036.00	7433.00	11200	20231205	-55.62	4850	20240708	2.47	9120	-45.50	20240322	4850	2.47	20240708	11200	-55.62	20231205	4850	2.47	20240708	2.61	N	253840	500	83 억	233565	N	N	N	N
140	20240708	141017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4920	-45	5	-0.91	267921755	54763	141.18	4970	4995	4850	6450	3480	4965	4892.39	1.40	4732	5048	5006	4978	4936	4908	4992	4922	84	1485	500	3070	5	1	16725608	823	-4.75	0.66	12	0.33	-1036.00	7433.00	11200	20231205	-56.07	4850	20240708	1.44	9120	-46.05	20240322	4850	1.44	20240708	11200	-56.07	20231205	4850	1.44	20240708	2.61	N	253840	500	83 억	233565	N	N	N	N
141	20240708	131012	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4885	-80	5	-1.61	236759050	48409	124.80	4970	4995	4850	6450	3480	4965	4890.81	1.40	2798	5048	5006	4978	4936	4908	4992	4922	84	1485	500	3070	5	1	16725608	817	-4.72	0.66	12	0.29	-1036.00	7433.00	11200	20231205	-56.38	4850	20240708	0.72	9120	-46.44	20240322	4850	0.72	20240708	11200	-56.38	20231205	4850	0.72	20240708	2.61	N	253840	500	83 억	233565	N	N	N	N
142	20240708	121014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4890	-75	5	-1.51	229067090	46836	120.74	4970	4995	4850	6450	3480	4965	4890.83	1.40	2775	5048	5006	4978	4936	4908	4992	4922	84	1485	500	3070	5	1	16725608	818	-4.72	0.66	12	0.28	-1036.00	7433.00	11200	20231205	-56.34	4850	20240708	0.82	9120	-46.38	20240322	4850	0.82	20240708	11200	-56.34	20231205	4850	0.82	20240708	2.61	N	253840	500	83 억	233565	N	N	N	N
143	20240708	111011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4895	-70	5	-1.41	225304040	46067	118.76	4970	4995	4850	6450	3480	4965	4890.79	1.40	2827	5048	5006	4978	4936	4908	4992	4922	84	1485	500	3070	5	1	16725608	819	-4.72	0.66	12	0.28	-1036.00	7433.00	11200	20231205	-56.29	4850	20240708	0.93	9120	-46.33	20240322	4850	0.93	20240708	11200	-56.29	20231205	4850	0.93	20240708	2.61	N	253840	500	83 억	233565	N	N	N	N
144	20240708	101012	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4885	-80	5	-1.61	192179350	39285	101.28	4970	4995	4850	6450	3480	4965	4891.93	1.40	2326	5048	5006	4978	4936	4908	4992	4922	84	1485	500	3070	5	1	16725608	817	-4.72	0.66	12	0.23	-1036.00	7433.00	11200	20231205	-56.38	4850	20240708	0.72	9120	-46.44	20240322	4850	0.72	20240708	11200	-56.38	20231205	4850	0.72	20240708	2.61	N	253840	500	83 억	233565	N	N	N	N
145	20240708	091011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4935	-30	5	-0.60	20304440	4105	10.58	4970	4995	4930	6450	3480	4965	4946.27	1.40	541	5048	5006	4978	4936	4908	4992	4922	84	1485	500	3070	5	1	16725608	825	-4.76	0.66	12	0.02	-1036.00	7433.00	11200	20231205	-55.94	4930	20240708	0.10	9120	-45.89	20240322	4930	0.10	20240708	11200	-55.94	20231205	4930	0.10	20240708	2.61	N	253840	500	83 억	233565	N	N	N	N
146	20240705	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4965	0	3	0.00	191360590	38447	47.46	5010	5020	4950	6450	3480	4965	4977.26	1.39	1038	5161	5062	5001	4902	4841	5032	4872	84	1485	500	3070	5	1	16725608	830	-4.79	0.67	12	0.23	-1036.00	7433.00	11200	20231205	-55.67	4940	20240704	0.51	9120	-45.56	20240322	4940	0.51	20240704	11200	-55.67	20231205	4940	0.51	20240704	2.65	N	253840	500	83 억	232523	N	N	N	N
147	20240705	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4965	0	3	0.00	173784580	34905	43.09	5010	5020	4950	6450	3480	4965	4978.79	1.39	1103	5161	5062	5001	4902	4841	5032	4872	84	1485	500	3070	5	1	16725608	830	-4.79	0.67	12	0.21	-1036.00	7433.00	11200	20231205	-55.67	4940	20240704	0.51	9120	-45.56	20240322	4940	0.51	20240704	11200	-55.67	20231205	4940	0.51	20240704	2.65	N	253840	500	83 억	232523	N	N	N	N
148	20240705	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4955	-10	5	-0.20	156395835	31402	38.76	5010	5020	4950	6450	3480	4965	4980.44	1.39	1086	5161	5062	5001	4902	4841	5032	4872	84	1485	500	3070	5	1	16725608	829	-4.78	0.67	12	0.19	-1036.00	7433.00	11200	20231205	-55.76	4940	20240704	0.30	9120	-45.67	20240322	4940	0.30	20240704	11200	-55.76	20231205	4940	0.30	20240704	2.65	N	253840	500	83 억	232523	N	N	N	N
149	20240705	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4960	-5	5	-0.10	129421470	25967	32.05	5010	5020	4960	6450	3480	4965	4984.08	1.39	1106	5161	5062	5001	4902	4841	5032	4872	84	1485	500	3070	5	1	16725608	830	-4.79	0.67	12	0.16	-1036.00	7433.00	11200	20231205	-55.71	4940	20240704	0.40	9120	-45.61	20240322	4940	0.40	20240704	11200	-55.71	20231205	4940	0.40	20240704	2.65	N	253840	500	83 억	232523	N	N	N	N
150	20240705	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4985	20	2	0.40	92513905	18542	22.89	5010	5020	4960	6450	3480	4965	4989.43	1.39	738	5161	5062	5001	4902	4841	5032	4872	84	1485	500	3070	5	1	16725608	834	-4.81	0.67	12	0.11	-1036.00	7433.00	11200	20231205	-55.49	4940	20240704	0.91	9120	-45.34	20240322	4940	0.91	20240704	11200	-55.49	20231205	4940	0.91	20240704	2.65	N	253840	500	83 억	232523	N	N	N	N
151	20240705	111006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4990	25	2	0.50	66602490	13334	16.46	5010	5020	4960	6450	3480	4965	4994.94	1.39	523	5161	5062	5001	4902	4841	5032	4872	84	1485	500	3070	5	1	16725608	835	-4.82	0.67	12	0.08	-1036.00	7433.00	11200	20231205	-55.45	4940	20240704	1.01	9120	-45.29	20240322	4940	1.01	20240704	11200	-55.45	20231205	4940	1.01	20240704	2.65	N	253840	500	83 억	232523	N	N	N	N
152	20240705	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5010	45	2	0.91	35812930	7162	8.84	5010	5020	4960	6450	3480	4965	5000.42	1.39	-498	5161	5062	5001	4902	4841	5032	4872	84	1485	500	3070	10	1	16725608	838	-4.84	0.67	12	0.04	-1036.00	7433.00	11200	20231205	-55.27	4940	20240704	1.42	9120	-45.07	20240322	4940	1.42	20240704	11200	-55.27	20231205	4940	1.42	20240704	2.65	N	253840	500	83 억	232523	N	N	N	N
153	20240705	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5010	45	2	0.91	5777415	1154	1.42	5010	5020	4960	6450	3480	4965	5006.53	1.39	-1044	5161	5062	5001	4902	4841	5032	4872	84	1485	500	3070	10	1	16725608	838	-4.84	0.67	12	0.01	-1036.00	7433.00	11200	20231205	-55.27	4940	20240704	1.42	9120	-45.07	20240322	4940	1.42	20240704	11200	-55.27	20231205	4940	1.42	20240704	2.65	N	253840	500	83 억	232523	N	N	N	N
154	20240704	161003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4965	-115	5	-2.26	403478950	80972	142.09	5040	5100	4940	6600	3560	5080	4982.94	1.51	-19417	5240	5160	5090	5010	4940	5125	4975	84	1520	500	3140	5	1	16725608	830	-4.79	0.67	12	0.48	-1036.00	7433.00	11200	20231205	-55.67	4940	20240704	0.51	9120	-45.56	20240322	4940	0.51	20240704	11200	-55.67	20231205	4940	0.51	20240704	2.66	N	253840	500	83 억	251941	N	N	N	N
155	20240704	151007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4950	-130	5	-2.56	366711670	73555	129.07	5040	5100	4940	6600	3560	5080	4985.54	1.51	-19146	5240	5160	5090	5010	4940	5125	4975	84	1520	500	3140	5	1	16725608	828	-4.78	0.67	12	0.44	-1036.00	7433.00	11200	20231205	-55.80	4940	20240704	0.20	9120	-45.72	20240322	4940	0.20	20240704	11200	-55.80	20231205	4940	0.20	20240704	2.66	N	253840	500	83 억	251941	N	N	N	N
156	20240704	141006	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4975	-105	5	-2.07	253506180	50735	89.03	5040	5100	4965	6600	3560	5080	4996.67	1.51	-16940	5240	5160	5090	5010	4940	5125	4975	84	1520	500	3140	5	1	16725608	832	-4.80	0.67	12	0.30	-1036.00	7433.00	11200	20231205	-55.58	4965	20240704	0.20	9120	-45.45	20240322	4965	0.20	20240704	11200	-55.58	20231205	4965	0.20	20240704	2.66	N	253840	500	83 억	251941	N	N	N	N
157	20240704	131006	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4990	-90	5	-1.77	239171560	47858	83.98	5040	5100	4965	6600	3560	5080	4997.52	1.51	-16123	5240	5160	5090	5010	4940	5125	4975	84	1520	500	3140	5	1	16725608	835	-4.82	0.67	12	0.29	-1036.00	7433.00	11200	20231205	-55.45	4965	20240704	0.50	9120	-45.29	20240322	4965	0.50	20240704	11200	-55.45	20231205	4965	0.50	20240704	2.66	N	253840	500	83 억	251941	N	N	N	N
158	20240704	121006	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4990	-90	5	-1.77	212485540	42494	74.57	5040	5100	4970	6600	3560	5080	5000.36	1.51	-14543	5240	5160	5090	5010	4940	5125	4975	84	1520	500	3140	5	1	16725608	835	-4.82	0.67	12	0.25	-1036.00	7433.00	11200	20231205	-55.45	4970	20240704	0.40	9120	-45.29	20240322	4970	0.40	20240704	11200	-55.45	20231205	4970	0.40	20240704	2.66	N	253840	500	83 억	251941	N	N	N	N
159	20240704	111004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4980	-100	5	-1.97	185708260	37123	65.14	5040	5100	4970	6600	3560	5080	5002.51	1.51	-12958	5240	5160	5090	5010	4940	5125	4975	84	1520	500	3140	5	1	16725608	833	-4.81	0.67	12	0.22	-1036.00	7433.00	11200	20231205	-55.54	4970	20240704	0.20	9120	-45.39	20240322	4970	0.20	20240704	11200	-55.54	20231205	4970	0.20	20240704	2.66	N	253840	500	83 억	251941	N	N	N	N
160	20240704	101004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5010	-70	5	-1.38	97235140	19386	34.02	5040	5100	4985	6600	3560	5080	5015.73	1.51	-2790	5240	5160	5090	5010	4940	5125	4975	84	1520	500	3140	10	1	16725608	838	-4.84	0.67	12	0.12	-1036.00	7433.00	11200	20231205	-55.27	4985	20240704	0.50	9120	-45.07	20240322	4985	0.50	20240704	11200	-55.27	20231205	4985	0.50	20240704	2.66	N	253840	500	83 억	251941	N	N	N	N
161	20240704	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	0	3	0.00	16351090	3244	5.69	5040	5100	5030	6600	3560	5080	5040.37	1.51	-774	5240	5160	5090	5010	4940	5125	4975	84	1520	500	3140	10	1	16725608	850	-4.90	0.68	12	0.02	-1036.00	7433.00	11200	20231205	-54.64	4985	20240628	1.91	9120	-44.30	20240322	4985	1.91	20240628	11200	-54.64	20231205	4985	1.91	20240628	2.66	N	253840	500	83 억	251941	N	N	N	N
162	20240703	161000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	10	2	0.20	289019090	56960	193.68	5100	5170	5020	6590	3550	5070	5074.07	1.56	-8477	5230	5150	5100	5020	4970	5125	4995	84	1520	500	3140	10	1	16725608	850	-4.90	0.68	12	0.34	-1036.00	7433.00	11200	20231205	-54.64	4985	20240628	1.91	9120	-44.30	20240322	4985	1.91	20240628	11200	-54.64	20231205	4985	1.91	20240628	2.67	N	253840	500	83 억	260270	N	N	N	N
163	20240703	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5040	-30	5	-0.59	277760040	54723	186.08	5100	5170	5030	6590	3550	5070	5075.75	1.56	-8610	5230	5150	5100	5020	4970	5125	4995	84	1520	500	3140	10	1	16725608	843	-4.86	0.68	12	0.33	-1036.00	7433.00	11200	20231205	-55.00	4985	20240628	1.10	9120	-44.74	20240322	4985	1.10	20240628	11200	-55.00	20231205	4985	1.10	20240628	2.67	N	253840	500	83 억	260270	N	N	N	N
164	20240703	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	0	3	0.00	222399950	43753	148.77	5100	5170	5040	6590	3550	5070	5083.08	1.56	-7294	5230	5150	5100	5020	4970	5125	4995	84	1520	500	3140	10	1	16725608	848	-4.89	0.68	12	0.26	-1036.00	7433.00	11200	20231205	-54.73	4985	20240628	1.71	9120	-44.41	20240322	4985	1.71	20240628	11200	-54.73	20231205	4985	1.71	20240628	2.67	N	253840	500	83 억	260270	N	N	N	N
165	20240703	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	20	2	0.39	153155940	30056	102.20	5100	5170	5050	6590	3550	5070	5095.69	1.56	-748	5230	5150	5100	5020	4970	5125	4995	84	1520	500	3140	10	1	16725608	851	-4.91	0.68	12	0.18	-1036.00	7433.00	11200	20231205	-54.55	4985	20240628	2.11	9120	-44.19	20240322	4985	2.11	20240628	11200	-54.55	20231205	4985	2.11	20240628	2.67	N	253840	500	83 억	260270	N	N	N	N
166	20240703	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	20	2	0.39	129423530	25392	86.34	5100	5170	5050	6590	3550	5070	5097.02	1.56	-901	5230	5150	5100	5020	4970	5125	4995	84	1520	500	3140	10	1	16725608	851	-4.91	0.68	12	0.15	-1036.00	7433.00	11200	20231205	-54.55	4985	20240628	2.11	9120	-44.19	20240322	4985	2.11	20240628	11200	-54.55	20231205	4985	2.11	20240628	2.67	N	253840	500	83 억	260270	N	N	N	N
167	20240703	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	80	2	1.58	119174550	23384	79.51	5100	5170	5050	6590	3550	5070	5096.41	1.56	-1254	5230	5150	5100	5020	4970	5125	4995	84	1520	500	3140	10	1	16725608	861	-4.97	0.69	12	0.14	-1036.00	7433.00	11200	20231205	-54.02	4985	20240628	3.31	9120	-43.53	20240322	4985	3.31	20240628	11200	-54.02	20231205	4985	3.31	20240628	2.67	N	253840	500	83 억	260270	N	N	N	N
168	20240703	101005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	40	2	0.79	35596020	6981	23.74	5100	5150	5050	6590	3550	5070	5098.99	1.56	-1605	5230	5150	5100	5020	4970	5125	4995	84	1520	500	3140	10	1	16725608	855	-4.93	0.69	12	0.04	-1036.00	7433.00	11200	20231205	-54.38	4985	20240628	2.51	9120	-43.97	20240322	4985	2.51	20240628	11200	-54.38	20231205	4985	2.51	20240628	2.67	N	253840	500	83 억	260270	N	N	N	N
169	20240703	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	30	2	0.59	12454100	2453	8.34	5100	5100	5050	6590	3550	5070	5077.09	1.56	939	5230	5150	5100	5020	4970	5125	4995	84	1520	500	3140	10	1	16725608	853	-4.92	0.69	12	0.01	-1036.00	7433.00	11200	20231205	-54.46	4985	20240628	2.31	9120	-44.08	20240322	4985	2.31	20240628	11200	-54.46	20231205	4985	2.31	20240628	2.67	N	253840	500	83 억	260270	N	N	N	N
170	20240702	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	-90	5	-1.74	148520000	29181	23.02	5120	5180	5050	6700	3620	5160	5089.61	1.57	-2122	5440	5300	5150	5010	4860	5370	5080	84	1540	500	3190	10	1	16725608	848	-4.89	0.68	12	0.17	-1036.00	7433.00	11200	20231205	-54.73	4985	20240628	1.71	9120	-44.41	20240322	4985	1.71	20240628	11200	-54.73	20231205	4985	1.71	20240628	2.69	N	253840	500	83 억	262165	N	N	N	N
171	20240702	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	-90	5	-1.74	127727270	25098	19.80	5120	5180	5050	6700	3620	5160	5089.14	1.57	-1754	5440	5300	5150	5010	4860	5370	5080	84	1540	500	3190	10	1	16725608	848	-4.89	0.68	12	0.15	-1036.00	7433.00	11200	20231205	-54.73	4985	20240628	1.71	9120	-44.41	20240322	4985	1.71	20240628	11200	-54.73	20231205	4985	1.71	20240628	2.69	N	253840	500	83 억	262165	N	N	N	N
172	20240702	141001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-70	5	-1.36	104956830	20611	16.26	5120	5180	5050	6700	3620	5160	5092.27	1.57	-2083	5440	5300	5150	5010	4860	5370	5080	84	1540	500	3190	10	1	16725608	851	-4.91	0.68	12	0.12	-1036.00	7433.00	11200	20231205	-54.55	4985	20240628	2.11	9120	-44.19	20240322	4985	2.11	20240628	11200	-54.55	20231205	4985	2.11	20240628	2.69	N	253840	500	83 억	262165	N	N	N	N
173	20240702	131001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-80	5	-1.55	91230960	17907	14.13	5120	5180	5050	6700	3620	5160	5094.71	1.57	-2606	5440	5300	5150	5010	4860	5370	5080	84	1540	500	3190	10	1	16725608	850	-4.90	0.68	12	0.11	-1036.00	7433.00	11200	20231205	-54.64	4985	20240628	1.91	9120	-44.30	20240322	4985	1.91	20240628	11200	-54.64	20231205	4985	1.91	20240628	2.69	N	253840	500	83 억	262165	N	N	N	N
174	20240702	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-10	5	-0.19	79821360	15666	12.36	5120	5180	5050	6700	3620	5160	5095.20	1.57	-2437	5440	5300	5150	5010	4860	5370	5080	84	1540	500	3190	10	1	16725608	861	-4.97	0.69	12	0.09	-1036.00	7433.00	11200	20231205	-54.02	4985	20240628	3.31	9120	-43.53	20240322	4985	3.31	20240628	11200	-54.02	20231205	4985	3.31	20240628	2.69	N	253840	500	83 억	262165	N	N	N	N
175	20240702	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-70	5	-1.36	70666610	13868	10.94	5120	5180	5050	6700	3620	5160	5095.66	1.57	-3270	5440	5300	5150	5010	4860	5370	5080	84	1540	500	3190	10	1	16725608	851	-4.91	0.68	12	0.08	-1036.00	7433.00	11200	20231205	-54.55	4985	20240628	2.11	9120	-44.19	20240322	4985	2.11	20240628	11200	-54.55	20231205	4985	2.11	20240628	2.69	N	253840	500	83 억	262165	N	N	N	N
176	20240702	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5070	-90	5	-1.74	59334650	11632	9.18	5120	5180	5050	6700	3620	5160	5100.98	1.57	-3176	5440	5300	5150	5010	4860	5370	5080	84	1540	500	3190	10	1	16725608	848	-4.89	0.68	12	0.07	-1036.00	7433.00	11200	20231205	-54.73	4985	20240628	1.71	9120	-44.41	20240322	4985	1.71	20240628	11200	-54.73	20231205	4985	1.71	20240628	2.69	N	253840	500	83 억	262165	N	N	N	N
177	20240702	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	-20	5	-0.39	14243230	2775	2.19	5120	5180	5120	6700	3620	5160	5132.70	1.57	286	5440	5300	5150	5010	4860	5370	5080	84	1540	500	3190	10	1	16725608	860	-4.96	0.69	12	0.02	-1036.00	7433.00	11200	20231205	-54.11	4985	20240628	3.11	9120	-43.64	20240322	4985	3.11	20240628	11200	-54.11	20231205	4985	3.11	20240628	2.69	N	253840	500	83 억	262165	N	N	N	N
178	20240701	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5160	140	2	2.79	651197760	125567	592.13	5000	5290	5000	6520	3520	5020	5186.10	1.31	41852	5043	5031	5008	4996	4973	5037	5002	84	1500	500	3110	10	1	16725608	863	-4.98	0.69	12	0.75	-1036.00	7433.00	11200	20231205	-53.93	4985	20240628	3.51	9120	-43.42	20240322	4985	3.51	20240628	11200	-53.93	20231205	4985	3.51	20240628	2.70	N	253840	500	83 억	219536	N	N	N	N
179	20240701	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	150	2	2.99	622978490	120104	566.37	5000	5290	5000	6520	3520	5020	5186.99	1.31	38650	5043	5031	5008	4996	4973	5037	5002	84	1500	500	3110	10	1	16725608	865	-4.99	0.70	12	0.72	-1036.00	7433.00	11200	20231205	-53.84	4985	20240628	3.71	9120	-43.31	20240322	4985	3.71	20240628	11200	-53.84	20231205	4985	3.71	20240628	2.70	N	253840	500	83 억	219536	N	N	N	N
180	20240701	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	160	2	3.19	569094340	109703	517.32	5000	5290	5000	6520	3520	5020	5187.59	1.31	32121	5043	5031	5008	4996	4973	5037	5002	84	1500	500	3110	10	1	16725608	866	-5.00	0.70	12	0.66	-1036.00	7433.00	11200	20231205	-53.75	4985	20240628	3.91	9120	-43.20	20240322	4985	3.91	20240628	11200	-53.75	20231205	4985	3.91	20240628	2.70	N	253840	500	83 억	219536	N	N	N	N
181	20240701	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	200	2	3.98	542248770	104532	492.94	5000	5290	5000	6520	3520	5020	5187.39	1.31	29117	5043	5031	5008	4996	4973	5037	5002	84	1500	500	3110	10	1	16725608	873	-5.04	0.70	12	0.62	-1036.00	7433.00	11200	20231205	-53.39	4985	20240628	4.71	9120	-42.76	20240322	4985	4.71	20240628	11200	-53.39	20231205	4985	4.71	20240628	2.70	N	253840	500	83 억	219536	N	N	N	N
182	20240701	120958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	230	2	4.58	490900130	94699	446.57	5000	5290	5000	6520	3520	5020	5183.79	1.31	26931	5043	5031	5008	4996	4973	5037	5002	84	1500	500	3110	10	1	16725608	878	-5.07	0.71	12	0.57	-1036.00	7433.00	11200	20231205	-53.12	4985	20240628	5.32	9120	-42.43	20240322	4985	5.32	20240628	11200	-53.12	20231205	4985	5.32	20240628	2.70	N	253840	500	83 억	219536	N	N	N	N
183	20240701	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5270	250	2	4.98	428687640	82838	390.63	5000	5290	5000	6520	3520	5020	5175.01	1.31	22966	5043	5031	5008	4996	4973	5037	5002	84	1500	500	3110	10	1	16725608	881	-5.09	0.71	12	0.50	-1036.00	7433.00	11200	20231205	-52.95	4985	20240628	5.72	9120	-42.21	20240322	4985	5.72	20240628	11200	-52.95	20231205	4985	5.72	20240628	2.70	N	253840	500	83 억	219536	N	N	N	N
184	20240701	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	150	2	2.99	195087310	38175	180.02	5000	5180	5000	6520	3520	5020	5110.34	1.31	14242	5043	5031	5008	4996	4973	5037	5002	84	1500	500	3110	10	1	16725608	865	-4.99	0.70	12	0.23	-1036.00	7433.00	11200	20231205	-53.84	4985	20240628	3.71	9120	-43.31	20240322	4985	3.71	20240628	11200	-53.84	20231205	4985	3.71	20240628	2.70	N	253840	500	83 억	219536	N	N	N	N
185	20240701	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	10	2	0.20	34402460	6876	32.42	5000	5050	5000	6520	3520	5020	5003.27	1.31	1551	5043	5031	5008	4996	4973	5037	5002	84	1500	500	3110	10	1	16725608	841	-4.86	0.68	12	0.04	-1036.00	7433.00	11200	20231205	-55.09	4985	20240628	0.90	9120	-44.85	20240322	4985	0.90	20240628	11200	-55.09	20231205	4985	0.90	20240628	2.70	N	253840	500	83 억	219536	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History