KissMeData/214680/price/prices-20240801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	50	2	1.67	1061313880	350979	65.22	3010	3080	2985	3900	2100	3000	3023.92	0.62	26309	3073	3036	2998	2961	2923	3017	2942	74	900	100	2100	5	1	73727108	2249	-105.17	2.80	12	0.48	-29.00	1091.00	7590	20230912	-59.82	2840	20240805	7.39	5090	-40.08	20240109	2840	7.39	20240805	7590	-59.82	20230912	2840	7.39	20240805	4.70	N	214680	100	73 억	459870	N	N	27	N	N
3	20240830	150953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	65	2	2.17	1011730135	334715	62.20	3010	3080	2985	3900	2100	3000	3022.75	0.62	23904	3073	3036	2998	2961	2923	3017	2942	74	900	100	2100	5	1	73727108	2260	-105.69	2.81	12	0.45	-29.00	1091.00	7590	20230912	-59.62	2840	20240805	7.92	5090	-39.78	20240109	2840	7.92	20240805	7590	-59.62	20230912	2840	7.92	20240805	4.70	N	214680	100	73 억	459870	N	N	17	N	N
4	20240830	140951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	25	2	0.83	812640125	269228	50.03	3010	3080	2985	3900	2100	3000	3018.50	0.62	-5993	3073	3036	2998	2961	2923	3017	2942	74	900	100	2100	5	1	73727108	2230	-104.31	2.77	12	0.37	-29.00	1091.00	7590	20230912	-60.14	2840	20240805	6.51	5090	-40.57	20240109	2840	6.51	20240805	7590	-60.14	20230912	2840	6.51	20240805	4.70	N	214680	100	73 억	459870	N	N	17	N	N
5	20240830	130945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3015	15	2	0.50	733719640	243103	45.18	3010	3080	2985	3900	2100	3000	3018.24	0.62	-11896	3073	3036	2998	2961	2923	3017	2942	74	900	100	2100	5	1	73727108	2223	-103.97	2.76	12	0.33	-29.00	1091.00	7590	20230912	-60.28	2840	20240805	6.16	5090	-40.77	20240109	2840	6.16	20240805	7590	-60.28	20230912	2840	6.16	20240805	4.70	N	214680	100	73 억	459870	N	N	17	N	N
6	20240830	120949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	5	2	0.17	621332285	205646	38.21	3010	3080	2995	3900	2100	3000	3021.51	0.62	-2622	3073	3036	2998	2961	2923	3017	2942	74	900	100	2100	5	1	73727108	2215	-103.62	2.75	12	0.28	-29.00	1091.00	7590	20230912	-60.41	2840	20240805	5.81	5090	-40.96	20240109	2840	5.81	20240805	7590	-60.41	20230912	2840	5.81	20240805	4.70	N	214680	100	73 억	459870	N	N	17	N	N
7	20240830	110959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	5	2	0.17	494054095	163216	30.33	3010	3080	3000	3900	2100	3000	3027.22	0.62	8523	3073	3036	2998	2961	2923	3017	2942	74	900	100	2100	5	1	73727108	2215	-103.62	2.75	12	0.22	-29.00	1091.00	7590	20230912	-60.41	2840	20240805	5.81	5090	-40.96	20240109	2840	5.81	20240805	7590	-60.41	20230912	2840	5.81	20240805	4.70	N	214680	100	73 억	459870	N	N	17	N	N
8	20240830	100955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	20	2	0.67	312174075	102775	19.10	3010	3080	3000	3900	2100	3000	3037.95	0.62	16941	3073	3036	2998	2961	2923	3017	2942	74	900	100	2100	5	1	73727108	2227	-104.14	2.77	12	0.14	-29.00	1091.00	7590	20230912	-60.21	2840	20240805	6.34	5090	-40.67	20240109	2840	6.34	20240805	7590	-60.21	20230912	2840	6.34	20240805	4.70	N	214680	100	73 억	459870	N	N	17	N	N
9	20240830	090957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	60	2	2.00	154488965	50714	9.42	3010	3080	3010	3900	2100	3000	3047.54	0.62	16073	3073	3036	2998	2961	2923	3017	2942	74	900	100	2100	5	1	73727108	2256	-105.52	2.80	12	0.07	-29.00	1091.00	7590	20230912	-59.68	2840	20240805	7.75	5090	-39.88	20240109	2840	7.75	20240805	7590	-59.68	20230912	2840	7.75	20240805	4.70	N	214680	100	73 억	459870	N	N	17	N	N
10	20240829	160957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3000	-35	5	-1.15	1585580110	528853	117.93	3005	3035	2960	3945	2125	3035	2998.14	0.69	-50061	3181	3107	3066	2992	2951	3087	2972	74	910	100	2120	5	1	73727108	2212	-103.45	2.75	12	0.72	-29.00	1091.00	7590	20230912	-60.47	2840	20240805	5.63	5090	-41.06	20240109	2840	5.63	20240805	7590	-60.47	20230912	2840	5.63	20240805	4.75	N	214680	100	73 억	511192	N	N	17	N	N
11	20240829	151006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	-30	5	-0.99	1553578165	518179	115.55	3005	3035	2960	3945	2125	3035	2998.14	0.69	-49231	3181	3107	3066	2992	2951	3087	2972	74	910	100	2120	5	1	73727108	2215	-103.62	2.75	12	0.70	-29.00	1091.00	7590	20230912	-60.41	2840	20240805	5.81	5090	-40.96	20240109	2840	5.81	20240805	7590	-60.41	20230912	2840	5.81	20240805	4.75	N	214680	100	73 억	511192	N	N	182	N	N
12	20240829	141006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3000	-35	5	-1.15	1391474810	464196	103.51	3005	3035	2960	3945	2125	3035	2997.59	0.69	-72240	3181	3107	3066	2992	2951	3087	2972	74	910	100	2120	5	1	73727108	2212	-103.45	2.75	12	0.63	-29.00	1091.00	7590	20230912	-60.47	2840	20240805	5.63	5090	-41.06	20240109	2840	5.63	20240805	7590	-60.47	20230912	2840	5.63	20240805	4.75	N	214680	100	73 억	511192	N	N	182	N	N
13	20240829	131007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2975	-60	5	-1.98	1211168485	403830	90.05	3005	3035	2960	3945	2125	3035	2999.19	0.69	-82166	3181	3107	3066	2992	2951	3087	2972	74	910	100	2120	5	1	73727108	2193	-102.59	2.73	12	0.55	-29.00	1091.00	7590	20230912	-60.80	2840	20240805	4.75	5090	-41.55	20240109	2840	4.75	20240805	7590	-60.80	20230912	2840	4.75	20240805	4.75	N	214680	100	73 억	511192	N	N	182	N	N
14	20240829	121007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3000	-35	5	-1.15	793371235	263589	58.78	3005	3035	2985	3945	2125	3035	3009.87	0.69	-32081	3181	3107	3066	2992	2951	3087	2972	74	910	100	2120	5	1	73727108	2212	-103.45	2.75	12	0.36	-29.00	1091.00	7590	20230912	-60.47	2840	20240805	5.63	5090	-41.06	20240109	2840	5.63	20240805	7590	-60.47	20230912	2840	5.63	20240805	4.75	N	214680	100	73 억	511192	N	N	182	N	N
15	20240829	111006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	-30	5	-0.99	636305620	211268	47.11	3005	3035	2985	3945	2125	3035	3011.83	0.69	-15881	3181	3107	3066	2992	2951	3087	2972	74	910	100	2120	5	1	73727108	2215	-103.62	2.75	12	0.29	-29.00	1091.00	7590	20230912	-60.41	2840	20240805	5.81	5090	-40.96	20240109	2840	5.81	20240805	7590	-60.41	20230912	2840	5.81	20240805	4.75	N	214680	100	73 억	511192	N	N	182	N	N
16	20240829	101000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-15	5	-0.49	429835855	142797	31.84	3005	3030	2985	3945	2125	3035	3010.10	0.69	-10401	3181	3107	3066	2992	2951	3087	2972	74	910	100	2120	5	1	73727108	2227	-104.14	2.77	12	0.19	-29.00	1091.00	7590	20230912	-60.21	2840	20240805	6.34	5090	-40.67	20240109	2840	6.34	20240805	7590	-60.21	20230912	2840	6.34	20240805	4.75	N	214680	100	73 억	511192	N	N	182	N	N
17	20240829	091004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-15	5	-0.49	137611805	45786	10.21	3005	3025	2985	3945	2125	3035	3005.47	0.69	-3699	3181	3107	3066	2992	2951	3087	2972	74	910	100	2120	5	1	73727108	2227	-104.14	2.77	12	0.06	-29.00	1091.00	7590	20230912	-60.21	2840	20240805	6.34	5090	-40.67	20240109	2840	6.34	20240805	7590	-60.21	20230912	2840	6.34	20240805	4.75	N	214680	100	73 억	511192	N	N	182	N	N
18	20240828	160933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	-75	5	-2.41	1368277965	446566	97.04	3125	3140	3025	4040	2180	3110	3064.05	0.73	-30024	3213	3161	3078	3026	2943	3187	3052	74	930	100	2170	5	1	73727108	2238	-104.66	2.78	12	0.61	-29.00	1091.00	7590	20230912	-60.01	2840	20240805	6.87	5090	-40.37	20240109	2840	6.87	20240805	7590	-60.01	20230912	2840	6.87	20240805	4.82	N	214680	100	73 억	539988	N	N	182	N	N
19	20240828	150940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3045	-65	5	-2.09	1232782815	401928	87.34	3125	3140	3025	4040	2180	3110	3067.17	0.73	-28263	3213	3161	3078	3026	2943	3187	3052	74	930	100	2170	5	1	73727108	2245	-105.00	2.79	12	0.55	-29.00	1091.00	7590	20230912	-59.88	2840	20240805	7.22	5090	-40.18	20240109	2840	7.22	20240805	7590	-59.88	20230912	2840	7.22	20240805	4.82	N	214680	100	73 억	539988	N	N	54	N	N
20	20240828	140943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-70	5	-2.25	1070461075	348554	75.74	3125	3140	3025	4040	2180	3110	3071.15	0.73	-23686	3213	3161	3078	3026	2943	3187	3052	74	930	100	2170	5	1	73727108	2241	-104.83	2.79	12	0.47	-29.00	1091.00	7590	20230912	-59.95	2840	20240805	7.04	5090	-40.28	20240109	2840	7.04	20240805	7590	-59.95	20230912	2840	7.04	20240805	4.82	N	214680	100	73 억	539988	N	N	54	N	N
21	20240828	130938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	-60	5	-1.93	843609710	273866	59.51	3125	3140	3040	4040	2180	3110	3080.37	0.73	-23895	3213	3161	3078	3026	2943	3187	3052	74	930	100	2170	5	1	73727108	2249	-105.17	2.80	12	0.37	-29.00	1091.00	7590	20230912	-59.82	2840	20240805	7.39	5090	-40.08	20240109	2840	7.39	20240805	7590	-59.82	20230912	2840	7.39	20240805	4.82	N	214680	100	73 억	539988	N	N	54	N	N
22	20240828	120936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	-55	5	-1.77	699003305	226418	49.20	3125	3140	3045	4040	2180	3110	3087.22	0.73	-19685	3213	3161	3078	3026	2943	3187	3052	74	930	100	2170	5	1	73727108	2252	-105.34	2.80	12	0.31	-29.00	1091.00	7590	20230912	-59.75	2840	20240805	7.57	5090	-39.98	20240109	2840	7.57	20240805	7590	-59.75	20230912	2840	7.57	20240805	4.82	N	214680	100	73 억	539988	N	N	54	N	N
23	20240828	110936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-40	5	-1.29	515296370	166289	36.13	3125	3140	3060	4040	2180	3110	3098.80	0.73	-5746	3213	3161	3078	3026	2943	3187	3052	74	930	100	2170	5	1	73727108	2263	-105.86	2.81	12	0.23	-29.00	1091.00	7590	20230912	-59.55	2840	20240805	8.10	5090	-39.69	20240109	2840	8.10	20240805	7590	-59.55	20230912	2840	8.10	20240805	4.82	N	214680	100	73 억	539988	N	N	54	N	N
24	20240828	101005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	-15	5	-0.48	348026765	112001	24.34	3125	3140	3065	4040	2180	3110	3107.35	0.73	1877	3213	3161	3078	3026	2943	3187	3052	74	930	100	2170	5	1	73727108	2282	-106.72	2.84	12	0.15	-29.00	1091.00	7590	20230912	-59.22	2840	20240805	8.98	5090	-39.19	20240109	2840	8.98	20240805	7590	-59.22	20230912	2840	8.98	20240805	4.82	N	214680	100	73 억	539988	N	N	54	N	N
25	20240828	090953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3125	15	2	0.48	130711070	41845	9.09	3125	3140	3105	4040	2180	3110	3123.70	0.73	-9349	3213	3161	3078	3026	2943	3187	3052	74	930	100	2170	5	1	73727108	2304	-107.76	2.86	12	0.06	-29.00	1091.00	7590	20230912	-58.83	2840	20240805	10.04	5090	-38.61	20240109	2840	10.04	20240805	7590	-58.83	20230912	2840	10.04	20240805	4.82	N	214680	100	73 억	539988	N	N	54	N	N
26	20240827	160933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	40	2	1.30	1393453750	453690	94.52	3030	3130	2995	3990	2150	3070	3071.22	0.72	11862	3236	3152	3106	3022	2976	3130	3000	74	920	100	2140	5	1	73727108	2293	-107.24	2.85	12	0.62	-29.00	1091.00	7590	20230912	-59.03	2840	20240805	9.51	5090	-38.90	20240109	2840	9.51	20240805	7590	-59.03	20230912	2840	9.51	20240805	4.88	N	214680	100	73 억	529228	N	N	54	N	N
27	20240827	150938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	40	2	1.30	1349211250	439457	91.55	3030	3130	2995	3990	2150	3070	3070.18	0.72	12123	3236	3152	3106	3022	2976	3130	3000	74	920	100	2140	5	1	73727108	2293	-107.24	2.85	12	0.60	-29.00	1091.00	7590	20230912	-59.03	2840	20240805	9.51	5090	-38.90	20240109	2840	9.51	20240805	7590	-59.03	20230912	2840	9.51	20240805	4.88	N	214680	100	73 억	529228	N	N	43	N	N
28	20240827	140941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	15	2	0.49	1110705820	362898	75.60	3030	3130	2995	3990	2150	3070	3060.66	0.72	11806	3236	3152	3106	3022	2976	3130	3000	74	920	100	2140	5	1	73727108	2274	-106.38	2.83	12	0.49	-29.00	1091.00	7590	20230912	-59.35	2840	20240805	8.63	5090	-39.39	20240109	2840	8.63	20240805	7590	-59.35	20230912	2840	8.63	20240805	4.88	N	214680	100	73 억	529228	N	N	43	N	N
29	20240827	130943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	0	3	0.00	1020814875	333748	69.53	3030	3130	2995	3990	2150	3070	3058.64	0.72	-8472	3236	3152	3106	3022	2976	3130	3000	74	920	100	2140	5	1	73727108	2263	-105.86	2.81	12	0.45	-29.00	1091.00	7590	20230912	-59.55	2840	20240805	8.10	5090	-39.69	20240109	2840	8.10	20240805	7590	-59.55	20230912	2840	8.10	20240805	4.88	N	214680	100	73 억	529228	N	N	43	N	N
30	20240827	120944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	0	3	0.00	941258040	307719	64.11	3030	3130	2995	3990	2150	3070	3058.82	0.72	-17255	3236	3152	3106	3022	2976	3130	3000	74	920	100	2140	5	1	73727108	2263	-105.86	2.81	12	0.42	-29.00	1091.00	7590	20230912	-59.55	2840	20240805	8.10	5090	-39.69	20240109	2840	8.10	20240805	7590	-59.55	20230912	2840	8.10	20240805	4.88	N	214680	100	73 억	529228	N	N	43	N	N
31	20240827	110941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	0	3	0.00	869843825	284407	59.25	3030	3130	2995	3990	2150	3070	3058.45	0.72	-21907	3236	3152	3106	3022	2976	3130	3000	74	920	100	2140	5	1	73727108	2263	-105.86	2.81	12	0.39	-29.00	1091.00	7590	20230912	-59.55	2840	20240805	8.10	5090	-39.69	20240109	2840	8.10	20240805	7590	-59.55	20230912	2840	8.10	20240805	4.88	N	214680	100	73 억	529228	N	N	43	N	N
32	20240827	100939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	20	2	0.65	721829885	236407	49.25	3030	3130	2995	3990	2150	3070	3053.34	0.72	-32560	3236	3152	3106	3022	2976	3130	3000	74	920	100	2140	5	1	73727108	2278	-106.55	2.83	12	0.32	-29.00	1091.00	7590	20230912	-59.29	2840	20240805	8.80	5090	-39.29	20240109	2840	8.80	20240805	7590	-59.29	20230912	2840	8.80	20240805	4.88	N	214680	100	73 억	529228	N	N	43	N	N
33	20240827	090939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	-35	5	-1.14	118875580	39179	8.16	3030	3055	3030	3990	2150	3070	3034.17	0.72	6205	3236	3152	3106	3022	2976	3130	3000	74	920	100	2140	5	1	73727108	2238	-104.66	2.78	12	0.05	-29.00	1091.00	7590	20230912	-60.01	2840	20240805	6.87	5090	-40.37	20240109	2840	6.87	20240805	7590	-60.01	20230912	2840	6.87	20240805	4.88	N	214680	100	73 억	529228	N	N	43	N	N
34	20240826	160925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-75	5	-2.38	1475019975	475818	71.40	3160	3190	3060	4085	2205	3145	3100.14	0.77	-37400	3251	3197	3121	3067	2991	3225	3095	74	940	100	2200	5	1	73727108	2263	-105.86	2.81	12	0.65	-29.00	1091.00	7590	20230912	-59.55	2840	20240805	8.10	5090	-39.69	20240109	2840	8.10	20240805	7590	-59.55	20230912	2840	8.10	20240805	4.86	N	214680	100	73 억	566168	N	N	43	N	N
35	20240826	150934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3075	-70	5	-2.23	1381979045	445545	66.85	3160	3190	3060	4085	2205	3145	3101.77	0.77	-41374	3251	3197	3121	3067	2991	3225	3095	74	940	100	2200	5	1	73727108	2267	-106.03	2.82	12	0.60	-29.00	1091.00	7590	20230912	-59.49	2840	20240805	8.27	5090	-39.59	20240109	2840	8.27	20240805	7590	-59.49	20230912	2840	8.27	20240805	4.86	N	214680	100	73 억	566168	N	N	25	N	N
36	20240826	140937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-75	5	-2.38	1232802655	396984	59.57	3160	3190	3060	4085	2205	3145	3105.42	0.77	-49348	3251	3197	3121	3067	2991	3225	3095	74	940	100	2200	5	1	73727108	2263	-105.86	2.81	12	0.54	-29.00	1091.00	7590	20230912	-59.55	2840	20240805	8.10	5090	-39.69	20240109	2840	8.10	20240805	7590	-59.55	20230912	2840	8.10	20240805	4.86	N	214680	100	73 억	566168	N	N	25	N	N
37	20240826	130937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3075	-70	5	-2.23	1115889685	358935	53.86	3160	3190	3060	4085	2205	3145	3108.89	0.77	-51680	3251	3197	3121	3067	2991	3225	3095	74	940	100	2200	5	1	73727108	2267	-106.03	2.82	12	0.49	-29.00	1091.00	7590	20230912	-59.49	2840	20240805	8.27	5090	-39.59	20240109	2840	8.27	20240805	7590	-59.49	20230912	2840	8.27	20240805	4.86	N	214680	100	73 억	566168	N	N	25	N	N
38	20240826	120931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	-65	5	-2.07	962957065	309109	46.38	3160	3190	3060	4085	2205	3145	3115.27	0.77	-40389	3251	3197	3121	3067	2991	3225	3095	74	940	100	2200	5	1	73727108	2271	-106.21	2.82	12	0.42	-29.00	1091.00	7590	20230912	-59.42	2840	20240805	8.45	5090	-39.49	20240109	2840	8.45	20240805	7590	-59.42	20230912	2840	8.45	20240805	4.86	N	214680	100	73 억	566168	N	N	25	N	N
39	20240826	110935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	-50	5	-1.59	761327625	243570	36.55	3160	3190	3080	4085	2205	3145	3125.70	0.77	-17063	3251	3197	3121	3067	2991	3225	3095	74	940	100	2200	5	1	73727108	2282	-106.72	2.84	12	0.33	-29.00	1091.00	7590	20230912	-59.22	2840	20240805	8.98	5090	-39.19	20240109	2840	8.98	20240805	7590	-59.22	20230912	2840	8.98	20240805	4.86	N	214680	100	73 억	566168	N	N	25	N	N
40	20240826	100936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3150	5	2	0.16	415149305	131853	19.78	3160	3190	3110	4085	2205	3145	3148.58	0.77	-8214	3251	3197	3121	3067	2991	3225	3095	74	940	100	2200	5	1	73727108	2322	-108.62	2.89	12	0.18	-29.00	1091.00	7590	20230912	-58.50	2840	20240805	10.92	5090	-38.11	20240109	2840	10.92	20240805	7590	-58.50	20230912	2840	10.92	20240805	4.86	N	214680	100	73 억	566168	N	N	25	N	N
41	20240826	090931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3175	30	2	0.95	164540055	51955	7.80	3160	3190	3135	4085	2205	3145	3166.97	0.77	-4855	3251	3197	3121	3067	2991	3225	3095	74	940	100	2200	5	1	73727108	2341	-109.48	2.91	12	0.07	-29.00	1091.00	7590	20230912	-58.17	2840	20240805	11.80	5090	-37.62	20240109	2840	11.80	20240805	7590	-58.17	20230912	2840	11.80	20240805	4.86	N	214680	100	73 억	566168	N	N	25	N	N
42	20240823	160926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3145	-35	5	-1.10	2060235315	663480	74.29	3065	3175	3045	4130	2230	3180	3105.14	0.86	-67768	3453	3316	3243	3106	3033	3280	3070	74	950	100	2220	5	1	73727108	2319	-108.45	2.88	12	0.90	-29.00	1091.00	7590	20230912	-58.56	2840	20240805	10.74	5090	-38.21	20240109	2840	10.74	20240805	7590	-58.56	20230912	2840	10.74	20240805	4.78	N	214680	100	73 억	633961	N	N	25	N	N
43	20240823	150935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3145	-35	5	-1.10	2006282545	646344	72.37	3065	3175	3045	4130	2230	3180	3104.05	0.86	-66887	3453	3316	3243	3106	3033	3280	3070	74	950	100	2220	5	1	73727108	2319	-108.45	2.88	12	0.88	-29.00	1091.00	7590	20230912	-58.56	2840	20240805	10.74	5090	-38.21	20240109	2840	10.74	20240805	7590	-58.56	20230912	2840	10.74	20240805	4.78	N	214680	100	73 억	633961	N	N	304	N	N
44	20240823	140934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3130	-50	5	-1.57	1859998540	599765	67.16	3065	3175	3045	4130	2230	3180	3101.21	0.86	-74481	3453	3316	3243	3106	3033	3280	3070	74	950	100	2220	5	1	73727108	2308	-107.93	2.87	12	0.81	-29.00	1091.00	7590	20230912	-58.76	2840	20240805	10.21	5090	-38.51	20240109	2840	10.21	20240805	7590	-58.76	20230912	2840	10.21	20240805	4.78	N	214680	100	73 억	633961	N	N	304	N	N
45	20240823	130934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3130	-50	5	-1.57	1627423160	525727	58.87	3065	3175	3045	4130	2230	3180	3095.57	0.86	-56905	3453	3316	3243	3106	3033	3280	3070	74	950	100	2220	5	1	73727108	2308	-107.93	2.87	12	0.71	-29.00	1091.00	7590	20230912	-58.76	2840	20240805	10.21	5090	-38.51	20240109	2840	10.21	20240805	7590	-58.76	20230912	2840	10.21	20240805	4.78	N	214680	100	73 억	633961	N	N	304	N	N
46	20240823	120932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	-90	5	-2.83	1421888110	459297	51.43	3065	3175	3045	4130	2230	3180	3095.79	0.86	-57427	3453	3316	3243	3106	3033	3280	3070	74	950	100	2220	5	1	73727108	2278	-106.55	2.83	12	0.62	-29.00	1091.00	7590	20230912	-59.29	2840	20240805	8.80	5090	-39.29	20240109	2840	8.80	20240805	7590	-59.29	20230912	2840	8.80	20240805	4.78	N	214680	100	73 억	633961	N	N	304	N	N
47	20240823	110930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	-90	5	-2.83	1244048415	401789	44.99	3065	3175	3045	4130	2230	3180	3096.27	0.86	-41817	3453	3316	3243	3106	3033	3280	3070	74	950	100	2220	5	1	73727108	2278	-106.55	2.83	12	0.54	-29.00	1091.00	7590	20230912	-59.29	2840	20240805	8.80	5090	-39.29	20240109	2840	8.80	20240805	7590	-59.29	20230912	2840	8.80	20240805	4.78	N	214680	100	73 억	633961	N	N	304	N	N
48	20240823	100933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3135	-45	5	-1.42	773422760	249544	27.94	3065	3175	3045	4130	2230	3180	3099.34	0.86	-501	3453	3316	3243	3106	3033	3280	3070	74	950	100	2220	5	1	73727108	2311	-108.10	2.87	12	0.34	-29.00	1091.00	7590	20230912	-58.70	2840	20240805	10.39	5090	-38.41	20240109	2840	10.39	20240805	7590	-58.70	20230912	2840	10.39	20240805	4.78	N	214680	100	73 억	633961	N	N	304	N	N
49	20240823	090932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3115	-65	5	-2.04	342370160	111154	12.45	3065	3150	3045	4130	2230	3180	3080.14	0.86	14078	3453	3316	3243	3106	3033	3280	3070	74	950	100	2220	5	1	73727108	2297	-107.41	2.86	12	0.15	-29.00	1091.00	7590	20230912	-58.96	2840	20240805	9.68	5090	-38.80	20240109	2840	9.68	20240805	7590	-58.96	20230912	2840	9.68	20240805	4.78	N	214680	100	73 억	633961	N	N	304	N	N
50	20240822	160927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3180	-100	5	-3.05	2834873060	870639	126.55	3300	3380	3170	4260	2300	3280	3256.44	1.14	-207777	3426	3352	3286	3212	3146	3320	3180	74	980	100	2290	5	1	73727108	2345	-109.66	2.91	12	1.18	-29.00	1091.00	7590	20230912	-58.10	2840	20240805	11.97	5090	-37.52	20240109	2840	11.97	20240805	7590	-58.10	20230912	2840	11.97	20240805	4.86	N	214680	100	73 억	840274	N	N	304	N	N
51	20240822	150934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3185	-95	5	-2.90	2723279540	835552	121.45	3300	3380	3170	4260	2300	3280	3259.23	1.14	-203814	3426	3352	3286	3212	3146	3320	3180	74	980	100	2290	5	1	73727108	2348	-109.83	2.92	12	1.13	-29.00	1091.00	7590	20230912	-58.04	2840	20240805	12.15	5090	-37.43	20240109	2840	12.15	20240805	7590	-58.04	20230912	2840	12.15	20240805	4.86	N	214680	100	73 억	840274	N	N	111	N	N
52	20240822	140935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3205	-75	5	-2.29	2338175510	714598	103.87	3300	3380	3170	4260	2300	3280	3272.00	1.14	-177678	3426	3352	3286	3212	3146	3320	3180	74	980	100	2290	5	1	73727108	2363	-110.52	2.94	12	0.97	-29.00	1091.00	7590	20230912	-57.77	2840	20240805	12.85	5090	-37.03	20240109	2840	12.85	20240805	7590	-57.77	20230912	2840	12.85	20240805	4.86	N	214680	100	73 억	840274	N	N	111	N	N
53	20240822	130935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3215	-65	5	-1.98	2238232175	683415	99.34	3300	3380	3170	4260	2300	3280	3275.06	1.14	-172033	3426	3352	3286	3212	3146	3320	3180	74	980	100	2290	5	1	73727108	2370	-110.86	2.95	12	0.93	-29.00	1091.00	7590	20230912	-57.64	2840	20240805	13.20	5090	-36.84	20240109	2840	13.20	20240805	7590	-57.64	20230912	2840	13.20	20240805	4.86	N	214680	100	73 억	840274	N	N	111	N	N
54	20240822	120938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3210	-70	5	-2.13	1860515825	565076	82.14	3300	3380	3205	4260	2300	3280	3292.53	1.14	-120169	3426	3352	3286	3212	3146	3320	3180	74	980	100	2290	5	1	73727108	2367	-110.69	2.94	12	0.77	-29.00	1091.00	7590	20230912	-57.71	2840	20240805	13.03	5090	-36.94	20240109	2840	13.03	20240805	7590	-57.71	20230912	2840	13.03	20240805	4.86	N	214680	100	73 억	840274	N	N	111	N	N
55	20240822	110930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3265	-15	5	-0.46	1512832870	457366	66.48	3300	3380	3245	4260	2300	3280	3307.77	1.14	-70530	3426	3352	3286	3212	3146	3320	3180	74	980	100	2290	5	1	73727108	2407	-112.59	2.99	12	0.62	-29.00	1091.00	7590	20230912	-56.98	2840	20240805	14.96	5090	-35.85	20240109	2840	14.96	20240805	7590	-56.98	20230912	2840	14.96	20240805	4.86	N	214680	100	73 억	840274	N	N	111	N	N
56	20240822	100929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3310	30	2	0.91	1085708770	326722	47.49	3300	3380	3270	4260	2300	3280	3323.17	1.14	-26901	3426	3352	3286	3212	3146	3320	3180	74	980	100	2290	5	1	73727108	2440	-114.14	3.03	12	0.44	-29.00	1091.00	7590	20230912	-56.39	2840	20240805	16.55	5090	-34.97	20240109	2840	16.55	20240805	7590	-56.39	20230912	2840	16.55	20240805	4.86	N	214680	100	73 억	840274	N	N	111	N	N
57	20240822	090930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3300	20	2	0.61	121486730	36803	5.35	3300	3315	3285	4260	2300	3280	3301.61	1.14	2327	3426	3352	3286	3212	3146	3320	3180	74	980	100	2290	5	1	73727108	2433	-113.79	3.02	12	0.05	-29.00	1091.00	7590	20230912	-56.52	2840	20240805	16.20	5090	-35.17	20240109	2840	16.20	20240805	7590	-56.52	20230912	2840	16.20	20240805	4.86	N	214680	100	73 억	840274	N	N	111	N	N
58	20240821	160925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3280	-20	5	-0.61	2239508520	681856	95.48	3340	3360	3220	4290	2310	3300	3284.44	1.27	-93569	3400	3350	3285	3235	3170	3375	3260	74	990	100	2310	5	1	73727108	2418	-113.10	3.01	12	0.92	-29.00	1091.00	7590	20230912	-56.79	2840	20240805	15.49	5090	-35.56	20240109	2840	15.49	20240805	7590	-56.79	20230912	2840	15.49	20240805	4.85	N	214680	100	73 억	934865	N	N	111	N	N
59	20240821	150937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3280	-20	5	-0.61	2126778495	647529	90.67	3340	3360	3220	4290	2310	3300	3284.45	1.27	-102176	3400	3350	3285	3235	3170	3375	3260	74	990	100	2310	5	1	73727108	2418	-113.10	3.01	12	0.88	-29.00	1091.00	7590	20230912	-56.79	2840	20240805	15.49	5090	-35.56	20240109	2840	15.49	20240805	7590	-56.79	20230912	2840	15.49	20240805	4.85	N	214680	100	73 억	934865	N	N	17	N	N
60	20240821	140934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3250	-50	5	-1.52	1838264580	559529	78.35	3340	3360	3220	4290	2310	3300	3285.38	1.27	-135564	3400	3350	3285	3235	3170	3375	3260	74	990	100	2310	5	1	73727108	2396	-112.07	2.98	12	0.76	-29.00	1091.00	7590	20230912	-57.18	2840	20240805	14.44	5090	-36.15	20240109	2840	14.44	20240805	7590	-57.18	20230912	2840	14.44	20240805	4.85	N	214680	100	73 억	934865	N	N	17	N	N
61	20240821	130938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3260	-40	5	-1.21	1591410085	483391	67.69	3340	3360	3255	4290	2310	3300	3292.18	1.27	-116896	3400	3350	3285	3235	3170	3375	3260	74	990	100	2310	5	1	73727108	2404	-112.41	2.99	12	0.66	-29.00	1091.00	7590	20230912	-57.05	2840	20240805	14.79	5090	-35.95	20240109	2840	14.79	20240805	7590	-57.05	20230912	2840	14.79	20240805	4.85	N	214680	100	73 억	934865	N	N	17	N	N
62	20240821	120939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3270	-30	5	-0.91	1375733945	417326	58.44	3340	3360	3260	4290	2310	3300	3296.54	1.27	-88990	3400	3350	3285	3235	3170	3375	3260	74	990	100	2310	5	1	73727108	2411	-112.76	3.00	12	0.57	-29.00	1091.00	7590	20230912	-56.92	2840	20240805	15.14	5090	-35.76	20240109	2840	15.14	20240805	7590	-56.92	20230912	2840	15.14	20240805	4.85	N	214680	100	73 억	934865	N	N	17	N	N
63	20240821	110934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3285	-15	5	-0.45	1219410060	369458	51.73	3340	3360	3260	4290	2310	3300	3300.54	1.27	-89351	3400	3350	3285	3235	3170	3375	3260	74	990	100	2310	5	1	73727108	2422	-113.28	3.01	12	0.50	-29.00	1091.00	7590	20230912	-56.72	2840	20240805	15.67	5090	-35.46	20240109	2840	15.67	20240805	7590	-56.72	20230912	2840	15.67	20240805	4.85	N	214680	100	73 억	934865	N	N	17	N	N
64	20240821	100938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3280	-20	5	-0.61	911021135	275286	38.55	3340	3360	3275	4290	2310	3300	3309.36	1.27	-50810	3400	3350	3285	3235	3170	3375	3260	74	990	100	2310	5	1	73727108	2418	-113.10	3.01	12	0.37	-29.00	1091.00	7590	20230912	-56.79	2840	20240805	15.49	5090	-35.56	20240109	2840	15.49	20240805	7590	-56.79	20230912	2840	15.49	20240805	4.85	N	214680	100	73 억	934865	N	N	17	N	N
65	20240821	090929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3300	0	3	0.00	297178475	89668	12.56	3340	3360	3275	4290	2310	3300	3314.22	1.27	-33030	3400	3350	3285	3235	3170	3375	3260	74	990	100	2310	5	1	73727108	2433	-113.79	3.02	12	0.12	-29.00	1091.00	7590	20230912	-56.52	2840	20240805	16.20	5090	-35.17	20240109	2840	16.20	20240805	7590	-56.52	20230912	2840	16.20	20240805	4.85	N	214680	100	73 억	934865	N	N	17	N	N
66	20240820	160919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3300	110	2	3.45	2340241510	712006	141.38	3220	3335	3220	4145	2235	3190	3286.82	1.06	155298	3300	3245	3215	3160	3130	3230	3145	74	955	100	2230	5	1	73727108	2433	-113.79	3.02	12	0.97	-29.00	1091.00	7590	20230912	-56.52	2840	20240805	16.20	5090	-35.17	20240109	2840	16.20	20240805	7590	-56.52	20230912	2840	16.20	20240805	4.84	N	214680	100	73 억	779609	N	N	17	N	N
67	20240820	150930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3305	115	2	3.61	2166635615	659444	130.95	3220	3335	3220	4145	2235	3190	3285.55	1.06	158821	3300	3245	3215	3160	3130	3230	3145	74	955	100	2230	5	1	73727108	2437	-113.97	3.03	12	0.89	-29.00	1091.00	7590	20230912	-56.46	2840	20240805	16.37	5090	-35.07	20240109	2840	16.37	20240805	7590	-56.46	20230912	2840	16.37	20240805	4.84	N	214680	100	73 억	779609	N	N	0	N	N
68	20240820	140928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3275	85	2	2.66	1823148170	555303	110.27	3220	3335	3220	4145	2235	3190	3283.16	1.06	157929	3300	3245	3215	3160	3130	3230	3145	74	955	100	2230	5	1	73727108	2415	-112.93	3.00	12	0.75	-29.00	1091.00	7590	20230912	-56.85	2840	20240805	15.32	5090	-35.66	20240109	2840	15.32	20240805	7590	-56.85	20230912	2840	15.32	20240805	4.84	N	214680	100	73 억	779609	N	N	0	N	N
69	20240820	130929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3280	90	2	2.82	1697373790	516937	102.65	3220	3335	3220	4145	2235	3190	3283.52	1.06	156563	3300	3245	3215	3160	3130	3230	3145	74	955	100	2230	5	1	73727108	2418	-113.10	3.01	12	0.70	-29.00	1091.00	7590	20230912	-56.79	2840	20240805	15.49	5090	-35.56	20240109	2840	15.49	20240805	7590	-56.79	20230912	2840	15.49	20240805	4.84	N	214680	100	73 억	779609	N	N	0	N	N
70	20240820	120924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3295	105	2	3.29	1567548520	477423	94.80	3220	3335	3220	4145	2235	3190	3283.35	1.06	168107	3300	3245	3215	3160	3130	3230	3145	74	955	100	2230	5	1	73727108	2429	-113.62	3.02	12	0.65	-29.00	1091.00	7590	20230912	-56.59	2840	20240805	16.02	5090	-35.27	20240109	2840	16.02	20240805	7590	-56.59	20230912	2840	16.02	20240805	4.84	N	214680	100	73 억	779609	N	N	0	N	N
71	20240820	110922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3270	80	2	2.51	1308467905	398648	79.16	3220	3335	3220	4145	2235	3190	3282.26	1.06	144165	3300	3245	3215	3160	3130	3230	3145	74	955	100	2230	5	1	73727108	2411	-112.76	3.00	12	0.54	-29.00	1091.00	7590	20230912	-56.92	2840	20240805	15.14	5090	-35.76	20240109	2840	15.14	20240805	7590	-56.92	20230912	2840	15.14	20240805	4.84	N	214680	100	73 억	779609	N	N	0	N	N
72	20240820	100920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3275	85	2	2.66	1050351315	319445	63.43	3220	3335	3220	4145	2235	3190	3288.05	1.06	125570	3300	3245	3215	3160	3130	3230	3145	74	955	100	2230	5	1	73727108	2415	-112.93	3.00	12	0.43	-29.00	1091.00	7590	20230912	-56.85	2840	20240805	15.32	5090	-35.66	20240109	2840	15.32	20240805	7590	-56.85	20230912	2840	15.32	20240805	4.84	N	214680	100	73 억	779609	N	N	0	N	N
73	20240820	090922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3300	110	2	3.45	383271550	117291	23.29	3220	3315	3220	4145	2235	3190	3267.70	1.06	59794	3300	3245	3215	3160	3130	3230	3145	74	955	100	2230	5	1	73727108	2433	-113.79	3.02	12	0.16	-29.00	1091.00	7590	20230912	-56.52	2840	20240805	16.20	5090	-35.17	20240109	2840	16.20	20240805	7590	-56.52	20230912	2840	16.20	20240805	4.84	N	214680	100	73 억	779609	N	N	0	N	N
74	20240819	160911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3190	-65	5	-2.00	1589770205	494652	68.24	3250	3270	3185	4230	2280	3255	3213.83	1.10	-30529	3325	3290	3235	3200	3145	3307	3217	74	975	100	2270	5	1	73727108	2352	-110.00	2.92	12	0.67	-29.00	1091.00	7590	20230912	-57.97	2840	20240805	12.32	5090	-37.33	20240109	2840	12.32	20240805	7590	-57.97	20230912	2840	12.32	20240805	4.81	N	214680	100	73 억	809583	N	N	5	N	N
75	20240819	150920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3190	-65	5	-2.00	1464321755	455308	62.81	3250	3270	3185	4230	2280	3255	3216.01	1.10	-30870	3325	3290	3235	3200	3145	3307	3217	74	975	100	2270	5	1	73727108	2352	-110.00	2.92	12	0.62	-29.00	1091.00	7590	20230912	-57.97	2840	20240805	12.32	5090	-37.33	20240109	2840	12.32	20240805	7590	-57.97	20230912	2840	12.32	20240805	4.81	N	214680	100	73 억	809583	N	N	5	N	N
76	20240819	140921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3195	-60	5	-1.84	1253898475	389359	53.71	3250	3270	3190	4230	2280	3255	3220.31	1.10	-15302	3325	3290	3235	3200	3145	3307	3217	74	975	100	2270	5	1	73727108	2356	-110.17	2.93	12	0.53	-29.00	1091.00	7590	20230912	-57.91	2840	20240805	12.50	5090	-37.23	20240109	2840	12.50	20240805	7590	-57.91	20230912	2840	12.50	20240805	4.81	N	214680	100	73 억	809583	N	N	5	N	N
77	20240819	130917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3200	-55	5	-1.69	1105954355	343063	47.33	3250	3270	3190	4230	2280	3255	3223.66	1.10	-11161	3325	3290	3235	3200	3145	3307	3217	74	975	100	2270	5	1	73727108	2359	-110.34	2.93	12	0.47	-29.00	1091.00	7590	20230912	-57.84	2840	20240805	12.68	5090	-37.13	20240109	2840	12.68	20240805	7590	-57.84	20230912	2840	12.68	20240805	4.81	N	214680	100	73 억	809583	N	N	5	N	N
78	20240819	120917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3215	-40	5	-1.23	940177615	291286	40.18	3250	3270	3200	4230	2280	3255	3227.57	1.10	2238	3325	3290	3235	3200	3145	3307	3217	74	975	100	2270	5	1	73727108	2370	-110.86	2.95	12	0.40	-29.00	1091.00	7590	20230912	-57.64	2840	20240805	13.20	5090	-36.84	20240109	2840	13.20	20240805	7590	-57.64	20230912	2840	13.20	20240805	4.81	N	214680	100	73 억	809583	N	N	5	N	N
79	20240819	110918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3210	-45	5	-1.38	766325895	237100	32.71	3250	3270	3205	4230	2280	3255	3231.97	1.10	1580	3325	3290	3235	3200	3145	3307	3217	74	975	100	2270	5	1	73727108	2367	-110.69	2.94	12	0.32	-29.00	1091.00	7590	20230912	-57.71	2840	20240805	13.03	5090	-36.94	20240109	2840	13.03	20240805	7590	-57.71	20230912	2840	13.03	20240805	4.81	N	214680	100	73 억	809583	N	N	5	N	N
80	20240819	100919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3240	-15	5	-0.46	552109285	170437	23.51	3250	3270	3210	4230	2280	3255	3239.27	1.10	1318	3325	3290	3235	3200	3145	3307	3217	74	975	100	2270	5	1	73727108	2389	-111.72	2.97	12	0.23	-29.00	1091.00	7590	20230912	-57.31	2840	20240805	14.08	5090	-36.35	20240109	2840	14.08	20240805	7590	-57.31	20230912	2840	14.08	20240805	4.81	N	214680	100	73 억	809583	N	N	5	N	N
81	20240819	090918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3210	-45	5	-1.38	213056915	65936	9.10	3250	3255	3210	4230	2280	3255	3230.85	1.10	-22482	3325	3290	3235	3200	3145	3307	3217	74	975	100	2270	5	1	73727108	2367	-110.69	2.94	12	0.09	-29.00	1091.00	7590	20230912	-57.71	2840	20240805	13.03	5090	-36.94	20240109	2840	13.03	20240805	7590	-57.71	20230912	2840	13.03	20240805	4.81	N	214680	100	73 억	809583	N	N	5	N	N
82	20240816	160910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3255	40	2	1.24	2314316300	718130	108.41	3245	3270	3180	4175	2255	3215	3222.56	1.10	-3946	3335	3275	3230	3170	3125	3252	3147	74	960	100	2250	5	1	73727108	2400	-112.24	2.98	12	0.97	-29.00	1091.00	7590	20230912	-57.11	2840	20230809	14.61	5090	-36.05	20240109	2840	14.61	20240805	7590	-57.11	20230912	2840	14.61	20240805	4.72	N	214680	100	73 억	813160	N	N	5	N	N
83	20240816	150913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3255	40	2	1.24	2150170890	667604	100.78	3245	3270	3180	4175	2255	3215	3220.74	1.10	-9692	3335	3275	3230	3170	3125	3252	3147	74	960	100	2250	5	1	73727108	2400	-112.24	2.98	12	0.91	-29.00	1091.00	7590	20230912	-57.11	2840	20230809	14.61	5090	-36.05	20240109	2840	14.61	20240805	7590	-57.11	20230912	2840	14.61	20240805	4.72	N	214680	100	73 억	813160	N	N	0	N	N
84	20240816	140916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3225	10	2	0.31	1853623215	575985	86.95	3245	3270	3180	4175	2255	3215	3218.19	1.10	-34341	3335	3275	3230	3170	3125	3252	3147	74	960	100	2250	5	1	73727108	2378	-111.21	2.96	12	0.78	-29.00	1091.00	7590	20230912	-57.51	2840	20230809	13.56	5090	-36.64	20240109	2840	13.56	20240805	7590	-57.51	20230912	2840	13.56	20240805	4.72	N	214680	100	73 억	813160	N	N	0	N	N
85	20240816	130919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3195	-20	5	-0.62	1639389225	509243	76.88	3245	3270	3180	4175	2255	3215	3219.28	1.10	-48143	3335	3275	3230	3170	3125	3252	3147	74	960	100	2250	5	1	73727108	2356	-110.17	2.93	12	0.69	-29.00	1091.00	7590	20230912	-57.91	2840	20230809	12.50	5090	-37.23	20240109	2840	12.50	20240805	7590	-57.91	20230912	2840	12.50	20240805	4.72	N	214680	100	73 억	813160	N	N	0	N	N
86	20240816	120913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3215	0	3	0.00	1246553725	386179	58.30	3245	3270	3190	4175	2255	3215	3227.96	1.10	-36833	3335	3275	3230	3170	3125	3252	3147	74	960	100	2250	5	1	73727108	2370	-110.86	2.95	12	0.52	-29.00	1091.00	7590	20230912	-57.64	2840	20230809	13.20	5090	-36.84	20240109	2840	13.20	20240805	7590	-57.64	20230912	2840	13.20	20240805	4.72	N	214680	100	73 억	813160	N	N	0	N	N
87	20240816	110917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3230	15	2	0.47	1099836065	340577	51.41	3245	3270	3190	4175	2255	3215	3229.38	1.10	-41334	3335	3275	3230	3170	3125	3252	3147	74	960	100	2250	5	1	73727108	2381	-111.38	2.96	12	0.46	-29.00	1091.00	7590	20230912	-57.44	2840	20230809	13.73	5090	-36.54	20240109	2840	13.73	20240805	7590	-57.44	20230912	2840	13.73	20240805	4.72	N	214680	100	73 억	813160	N	N	0	N	N
88	20240816	100914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3235	20	2	0.62	881084730	272798	41.18	3245	3270	3190	4175	2255	3215	3229.88	1.10	-24836	3335	3275	3230	3170	3125	3252	3147	74	960	100	2250	5	1	73727108	2385	-111.55	2.97	12	0.37	-29.00	1091.00	7590	20230912	-57.38	2840	20230809	13.91	5090	-36.44	20240109	2840	13.91	20240805	7590	-57.38	20230912	2840	13.91	20240805	4.72	N	214680	100	73 억	813160	N	N	0	N	N
89	20240816	090915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3250	35	2	1.09	232156040	71677	10.82	3245	3270	3220	4175	2255	3215	3239.35	1.10	9598	3335	3275	3230	3170	3125	3252	3147	74	960	100	2250	5	1	73727108	2396	-112.07	2.98	12	0.10	-29.00	1091.00	7590	20230912	-57.18	2840	20230809	14.44	5090	-36.15	20240109	2840	14.44	20240805	7590	-57.18	20230912	2840	14.44	20240805	4.72	N	214680	100	73 억	813160	N	N	0	N	N
90	20240814	160915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3215	0	3	0.00	2079435910	643314	70.83	3250	3290	3185	4175	2255	3215	3232.45	1.10	214	3475	3345	3270	3140	3065	3307	3102	74	960	100	2250	5	1	73727108	2370	-110.86	2.95	12	0.87	-29.00	1091.00	7590	20230912	-57.64	2840	20230809	13.20	5090	-36.84	20240109	2840	13.20	20240805	7590	-57.64	20230912	2840	13.20	20240805	4.71	N	214680	100	73 억	814069	N	N	21	N	N
91	20240814	150916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3230	15	2	0.47	1917601870	593115	65.31	3250	3290	3185	4175	2255	3215	3233.10	1.10	11378	3475	3345	3270	3140	3065	3307	3102	74	960	100	2250	5	1	73727108	2381	-111.38	2.96	12	0.80	-29.00	1091.00	7590	20230912	-57.44	2840	20230809	13.73	5090	-36.54	20240109	2840	13.73	20240805	7590	-57.44	20230912	2840	13.73	20240805	4.71	N	214680	100	73 억	814069	N	N	21	N	N
92	20240814	140920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3215	0	3	0.00	1694150170	523925	57.69	3250	3290	3185	4175	2255	3215	3233.57	1.10	-9151	3475	3345	3270	3140	3065	3307	3102	74	960	100	2250	5	1	73727108	2370	-110.86	2.95	12	0.71	-29.00	1091.00	7590	20230912	-57.64	2840	20230809	13.20	5090	-36.84	20240109	2840	13.20	20240805	7590	-57.64	20230912	2840	13.20	20240805	4.71	N	214680	100	73 억	814069	N	N	21	N	N
93	20240814	130918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3205	-10	5	-0.31	1512154300	467132	51.43	3250	3290	3185	4175	2255	3215	3237.10	1.10	-24969	3475	3345	3270	3140	3065	3307	3102	74	960	100	2250	5	1	73727108	2363	-110.52	2.94	12	0.63	-29.00	1091.00	7590	20230912	-57.77	2840	20230809	12.85	5090	-37.03	20240109	2840	12.85	20240805	7590	-57.77	20230912	2840	12.85	20240805	4.71	N	214680	100	73 억	814069	N	N	21	N	N
94	20240814	120913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3225	10	2	0.31	1126614190	347008	38.21	3250	3290	3215	4175	2255	3215	3246.65	1.10	1412	3475	3345	3270	3140	3065	3307	3102	74	960	100	2250	5	1	73727108	2378	-111.21	2.96	12	0.47	-29.00	1091.00	7590	20230912	-57.51	2840	20230809	13.56	5090	-36.64	20240109	2840	13.56	20240805	7590	-57.51	20230912	2840	13.56	20240805	4.71	N	214680	100	73 억	814069	N	N	21	N	N
95	20240814	110910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3235	20	2	0.62	905608120	278460	30.66	3250	3290	3220	4175	2255	3215	3252.20	1.10	-10205	3475	3345	3270	3140	3065	3307	3102	74	960	100	2250	5	1	73727108	2385	-111.55	2.97	12	0.38	-29.00	1091.00	7590	20230912	-57.38	2840	20230809	13.91	5090	-36.44	20240109	2840	13.91	20240805	7590	-57.38	20230912	2840	13.91	20240805	4.71	N	214680	100	73 억	814069	N	N	21	N	N
96	20240814	100908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3230	15	2	0.47	672244250	206257	22.71	3250	3290	3230	4175	2255	3215	3259.26	1.10	-27877	3475	3345	3270	3140	3065	3307	3102	74	960	100	2250	5	1	73727108	2381	-111.38	2.96	12	0.28	-29.00	1091.00	7590	20230912	-57.44	2840	20230809	13.73	5090	-36.54	20240109	2840	13.73	20240805	7590	-57.44	20230912	2840	13.73	20240805	4.71	N	214680	100	73 억	814069	N	N	21	N	N
97	20240814	090940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3270	55	2	1.71	208285130	63702	7.01	3250	3290	3250	4175	2255	3215	3269.68	1.10	-619	3475	3345	3270	3140	3065	3307	3102	74	960	100	2250	5	1	73727108	2411	-112.76	3.00	12	0.09	-29.00	1091.00	7590	20230912	-56.92	2840	20230809	15.14	5090	-35.76	20240109	2840	15.14	20240805	7590	-56.92	20230912	2840	15.14	20240805	4.71	N	214680	100	73 억	814069	N	N	21	N	N
98	20240813	160859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3215	-155	5	-4.60	2917462980	897303	127.72	3400	3400	3195	4380	2360	3370	3251.44	1.16	-40810	3550	3460	3410	3320	3270	3440	3300	74	1010	100	2350	5	1	73727108	2370	-110.86	2.95	12	1.22	-29.00	1091.00	7590	20230912	-57.64	2840	20230809	13.20	5090	-36.84	20240109	2840	13.20	20240805	7590	-57.64	20230912	2840	13.20	20240805	4.69	N	214680	100	73 억	854460	N	N	21	N	N
99	20240813	150906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3230	-140	5	-4.15	2801872205	861395	122.61	3400	3400	3195	4380	2360	3370	3252.71	1.16	-40594	3550	3460	3410	3320	3270	3440	3300	74	1010	100	2350	5	1	73727108	2381	-111.38	2.96	12	1.17	-29.00	1091.00	7590	20230912	-57.44	2840	20230809	13.73	5090	-36.54	20240109	2840	13.73	20240805	7590	-57.44	20230912	2840	13.73	20240805	4.69	N	214680	100	73 억	854460	N	N	20	N	N
100	20240813	140906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3210	-160	5	-4.75	2521698185	774550	110.24	3400	3400	3195	4380	2360	3370	3255.69	1.16	-61610	3550	3460	3410	3320	3270	3440	3300	74	1010	100	2350	5	1	73727108	2367	-110.69	2.94	12	1.05	-29.00	1091.00	7590	20230912	-57.71	2840	20230809	13.03	5090	-36.94	20240109	2840	13.03	20240805	7590	-57.71	20230912	2840	13.03	20240805	4.69	N	214680	100	73 억	854460	N	N	20	N	N
101	20240813	130907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3215	-155	5	-4.60	2201541035	674724	96.04	3400	3400	3195	4380	2360	3370	3262.87	1.16	-66335	3550	3460	3410	3320	3270	3440	3300	74	1010	100	2350	5	1	73727108	2370	-110.86	2.95	12	0.92	-29.00	1091.00	7590	20230912	-57.64	2840	20230809	13.20	5090	-36.84	20240109	2840	13.20	20240805	7590	-57.64	20230912	2840	13.20	20240805	4.69	N	214680	100	73 억	854460	N	N	20	N	N
102	20240813	120901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3235	-135	5	-4.01	2040294760	624726	88.92	3400	3400	3195	4380	2360	3370	3265.90	1.16	-57956	3550	3460	3410	3320	3270	3440	3300	74	1010	100	2350	5	1	73727108	2385	-111.55	2.97	12	0.85	-29.00	1091.00	7590	20230912	-57.38	2840	20230809	13.91	5090	-36.44	20240109	2840	13.91	20240805	7590	-57.38	20230912	2840	13.91	20240805	4.69	N	214680	100	73 억	854460	N	N	20	N	N
103	20240813	110859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3215	-155	5	-4.60	1601382385	488299	69.50	3400	3400	3205	4380	2360	3370	3279.50	1.16	-62958	3550	3460	3410	3320	3270	3440	3300	74	1010	100	2350	5	1	73727108	2370	-110.86	2.95	12	0.66	-29.00	1091.00	7590	20230912	-57.64	2840	20230809	13.20	5090	-36.84	20240109	2840	13.20	20240805	7590	-57.64	20230912	2840	13.20	20240805	4.69	N	214680	100	73 억	854460	N	N	20	N	N
104	20240813	100901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3260	-110	5	-3.26	1083568075	328289	46.73	3400	3400	3235	4380	2360	3370	3300.64	1.16	-50565	3550	3460	3410	3320	3270	3440	3300	74	1010	100	2350	5	1	73727108	2404	-112.41	2.99	12	0.45	-29.00	1091.00	7590	20230912	-57.05	2840	20230809	14.79	5090	-35.95	20240109	2840	14.79	20240805	7590	-57.05	20230912	2840	14.79	20240805	4.69	N	214680	100	73 억	854460	N	N	20	N	N
105	20240813	090905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3315	-55	5	-1.63	260014060	77559	11.04	3400	3400	3315	4380	2360	3370	3352.46	1.16	-48058	3550	3460	3410	3320	3270	3440	3300	74	1010	100	2350	5	1	73727108	2444	-114.31	3.04	12	0.11	-29.00	1091.00	7590	20230912	-56.32	2840	20230809	16.73	5090	-34.87	20240109	2840	16.73	20240805	7590	-56.32	20230912	2840	16.73	20240805	4.69	N	214680	100	73 억	854460	N	N	20	N	N
106	20240812	160853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3370	5	2	0.15	2373899705	695871	117.36	3370	3500	3360	4370	2360	3365	3411.56	1.24	-57274	3488	3426	3393	3331	3298	3410	3315	74	1005	100	2350	5	1	73727108	2485	-116.21	3.09	12	0.94	-29.00	1091.00	7590	20230912	-55.60	2840	20230809	18.66	5090	-33.79	20240109	2840	18.66	20240805	7590	-55.60	20230912	2840	18.66	20240805	4.70	N	214680	100	73 억	911734	N	N	20	N	N
107	20240812	150855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3365	0	3	0.00	2235037345	654688	110.41	3370	3500	3360	4370	2360	3365	3414.06	1.24	-63943	3488	3426	3393	3331	3298	3410	3315	74	1005	100	2350	5	1	73727108	2481	-116.03	3.08	12	0.89	-29.00	1091.00	7590	20230912	-55.67	2840	20230809	18.49	5090	-33.89	20240109	2840	18.49	20240805	7590	-55.67	20230912	2840	18.49	20240805	4.70	N	214680	100	73 억	911734	N	N	113	N	N
108	20240812	140855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	15	2	0.45	2005330205	586594	98.93	3370	3500	3365	4370	2360	3365	3418.80	1.24	-61811	3488	3426	3393	3331	3298	3410	3315	74	1005	100	2350	5	1	73727108	2492	-116.55	3.10	12	0.80	-29.00	1091.00	7590	20230912	-55.47	2840	20230809	19.01	5090	-33.60	20240109	2840	19.01	20240805	7590	-55.47	20230912	2840	19.01	20240805	4.70	N	214680	100	73 억	911734	N	N	113	N	N
109	20240812	130851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3395	30	2	0.89	1771709490	517399	87.26	3370	3500	3365	4370	2360	3365	3424.51	1.24	-51229	3488	3426	3393	3331	3298	3410	3315	74	1005	100	2350	5	1	73727108	2503	-117.07	3.11	12	0.70	-29.00	1091.00	7590	20230912	-55.27	2840	20230809	19.54	5090	-33.30	20240109	2840	19.54	20240805	7590	-55.27	20230912	2840	19.54	20240805	4.70	N	214680	100	73 억	911734	N	N	113	N	N
110	20240812	120852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3405	40	2	1.19	1556689765	454159	76.59	3370	3500	3365	4370	2360	3365	3427.94	1.24	-40309	3488	3426	3393	3331	3298	3410	3315	74	1005	100	2350	5	1	73727108	2510	-117.41	3.12	12	0.62	-29.00	1091.00	7590	20230912	-55.14	2840	20230809	19.89	5090	-33.10	20240109	2840	19.89	20240805	7590	-55.14	20230912	2840	19.89	20240805	4.70	N	214680	100	73 억	911734	N	N	113	N	N
111	20240812	110853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3400	35	2	1.04	1487844355	433952	73.18	3370	3500	3365	4370	2360	3365	3428.91	1.24	-37156	3488	3426	3393	3331	3298	3410	3315	74	1005	100	2350	5	1	73727108	2507	-117.24	3.12	12	0.59	-29.00	1091.00	7590	20230912	-55.20	2840	20230809	19.72	5090	-33.20	20240109	2840	19.72	20240805	7590	-55.20	20230912	2840	19.72	20240805	4.70	N	214680	100	73 억	911734	N	N	113	N	N
112	20240812	100846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3430	65	2	1.93	1267817710	369526	62.32	3370	3500	3365	4370	2360	3365	3431.32	1.24	-47145	3488	3426	3393	3331	3298	3410	3315	74	1005	100	2350	5	1	73727108	2529	-118.28	3.14	12	0.50	-29.00	1091.00	7590	20230912	-54.81	2840	20230809	20.77	5090	-32.61	20240109	2840	20.77	20240805	7590	-54.81	20230912	2840	20.77	20240805	4.70	N	214680	100	73 억	911734	N	N	113	N	N
113	20240812	090844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3375	10	2	0.30	154353675	45627	7.69	3370	3405	3365	4370	2360	3365	3383.85	1.24	11245	3488	3426	3393	3331	3298	3410	3315	74	1005	100	2350	5	1	73727108	2488	-116.38	3.09	12	0.06	-29.00	1091.00	7590	20230912	-55.53	2840	20230809	18.84	5090	-33.69	20240109	2840	18.84	20240805	7590	-55.53	20230912	2840	18.84	20240805	4.70	N	214680	100	73 억	911734	N	N	113	N	N
114	20240809	160841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3365	5	2	0.15	1962578060	577884	72.34	3420	3455	3360	4365	2355	3360	3396.19	1.30	-48840	3513	3436	3368	3291	3223	3475	3330	74	1005	100	2350	5	1	73727108	2481	-116.03	3.08	12	0.78	-29.00	1091.00	7590	20230912	-55.67	2840	20230809	18.49	5090	-33.89	20240109	2840	18.49	20240805	7590	-55.67	20230912	2840	18.49	20230809	4.75	N	214680	100	73 억	960574	N	N	113	N	N
115	20240809	150900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3365	5	2	0.15	1849471330	544255	68.13	3420	3455	3360	4365	2355	3360	3398.18	1.30	-41625	3513	3436	3368	3291	3223	3475	3330	74	1005	100	2350	5	1	73727108	2481	-116.03	3.08	12	0.74	-29.00	1091.00	7590	20230912	-55.67	2840	20230809	18.49	5090	-33.89	20240109	2840	18.49	20240805	7590	-55.67	20230912	2840	18.49	20230809	4.75	N	214680	100	73 억	960574	N	N	33	N	N
116	20240809	140904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3365	5	2	0.15	1696450320	498849	62.44	3420	3455	3360	4365	2355	3360	3400.75	1.30	-39542	3513	3436	3368	3291	3223	3475	3330	74	1005	100	2350	5	1	73727108	2481	-116.03	3.08	12	0.68	-29.00	1091.00	7590	20230912	-55.67	2840	20230809	18.49	5090	-33.89	20240109	2840	18.49	20240805	7590	-55.67	20230912	2840	18.49	20230809	4.75	N	214680	100	73 억	960574	N	N	33	N	N
117	20240809	130857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3405	45	2	1.34	1455295565	427442	53.51	3420	3455	3370	4365	2355	3360	3404.68	1.30	-12941	3513	3436	3368	3291	3223	3475	3330	74	1005	100	2350	5	1	73727108	2510	-117.41	3.12	12	0.58	-29.00	1091.00	7590	20230912	-55.14	2840	20230809	19.89	5090	-33.10	20240109	2840	19.89	20240805	7590	-55.14	20230912	2840	19.89	20230809	4.75	N	214680	100	73 억	960574	N	N	33	N	N
118	20240809	120856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3395	35	2	1.04	1256072495	368708	46.15	3420	3455	3370	4365	2355	3360	3406.71	1.30	-11529	3513	3436	3368	3291	3223	3475	3330	74	1005	100	2350	5	1	73727108	2503	-117.07	3.11	12	0.50	-29.00	1091.00	7590	20230912	-55.27	2840	20230809	19.54	5090	-33.30	20240109	2840	19.54	20240805	7590	-55.27	20230912	2840	19.54	20230809	4.75	N	214680	100	73 억	960574	N	N	33	N	N
119	20240809	110849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	20	2	0.60	1117269860	327704	41.02	3420	3455	3370	4365	2355	3360	3409.42	1.30	-11374	3513	3436	3368	3291	3223	3475	3330	74	1005	100	2350	5	1	73727108	2492	-116.55	3.10	12	0.44	-29.00	1091.00	7590	20230912	-55.47	2840	20230809	19.01	5090	-33.60	20240109	2840	19.01	20240805	7590	-55.47	20230912	2840	19.01	20230809	4.75	N	214680	100	73 억	960574	N	N	33	N	N
120	20240809	100858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3400	40	2	1.19	891609380	260965	32.67	3420	3455	3390	4365	2355	3360	3416.63	1.30	-15922	3513	3436	3368	3291	3223	3475	3330	74	1005	100	2350	5	1	73727108	2507	-117.24	3.12	12	0.35	-29.00	1091.00	7590	20230912	-55.20	2840	20230809	19.72	5090	-33.20	20240109	2840	19.72	20240805	7590	-55.20	20230912	2840	19.72	20230809	4.75	N	214680	100	73 억	960574	N	N	33	N	N
121	20240809	090852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3435	75	2	2.23	228613465	66691	8.35	3420	3455	3410	4365	2355	3360	3428.15	1.30	-3331	3513	3436	3368	3291	3223	3475	3330	74	1005	100	2350	5	1	73727108	2533	-118.45	3.15	12	0.09	-29.00	1091.00	7590	20230912	-54.74	2840	20230809	20.95	5090	-32.51	20240109	2840	20.95	20240805	7590	-54.74	20230912	2840	20.95	20230809	4.75	N	214680	100	73 억	960574	N	N	33	N	N
122	20240808	160837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3360	-60	5	-1.75	2654305880	789465	57.35	3350	3445	3300	4445	2395	3420	3362.16	1.40	-72467	3600	3510	3375	3285	3150	3555	3330	74	1025	100	2390	5	1	73727108	2477	-115.86	3.08	12	1.07	-29.00	1091.00	7590	20230912	-55.73	2840	20230809	18.31	5090	-33.99	20240109	2840	18.31	20240805	7590	-55.73	20230912	2840	18.31	20230809	4.96	N	214680	100	73 억	1032941	N	N	33	N	N
123	20240808	150848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3340	-80	5	-2.34	2524399925	750716	54.53	3350	3445	3300	4445	2395	3420	3362.66	1.40	-65580	3600	3510	3375	3285	3150	3555	3330	74	1025	100	2390	5	1	73727108	2462	-115.17	3.06	12	1.02	-29.00	1091.00	7590	20230912	-55.99	2840	20230809	17.61	5090	-34.38	20240109	2840	17.61	20240805	7590	-55.99	20230912	2840	17.61	20230809	4.96	N	214680	100	73 억	1032941	N	N	14	N	N
124	20240808	140850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	-40	5	-1.17	2224792725	661304	48.04	3350	3445	3300	4445	2395	3420	3364.25	1.40	-53773	3600	3510	3375	3285	3150	3555	3330	74	1025	100	2390	5	1	73727108	2492	-116.55	3.10	12	0.90	-29.00	1091.00	7590	20230912	-55.47	2840	20230809	19.01	5090	-33.60	20240109	2840	19.01	20240805	7590	-55.47	20230912	2840	19.01	20230809	4.96	N	214680	100	73 억	1032941	N	N	14	N	N
125	20240808	130849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3370	-50	5	-1.46	1915148210	569025	41.33	3350	3445	3300	4445	2395	3420	3365.67	1.40	-40506	3600	3510	3375	3285	3150	3555	3330	74	1025	100	2390	5	1	73727108	2485	-116.21	3.09	12	0.77	-29.00	1091.00	7590	20230912	-55.60	2840	20230809	18.66	5090	-33.79	20240109	2840	18.66	20240805	7590	-55.60	20230912	2840	18.66	20230809	4.96	N	214680	100	73 억	1032941	N	N	14	N	N
126	20240808	120854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3375	-45	5	-1.32	1650588175	490999	35.67	3350	3445	3300	4445	2395	3420	3361.69	1.40	-22258	3600	3510	3375	3285	3150	3555	3330	74	1025	100	2390	5	1	73727108	2488	-116.38	3.09	12	0.67	-29.00	1091.00	7590	20230912	-55.53	2840	20230809	18.84	5090	-33.69	20240109	2840	18.84	20240805	7590	-55.53	20230912	2840	18.84	20230809	4.96	N	214680	100	73 억	1032941	N	N	14	N	N
127	20240808	110847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3365	-55	5	-1.61	1428925365	425141	30.88	3350	3445	3300	4445	2395	3420	3361.06	1.40	-21567	3600	3510	3375	3285	3150	3555	3330	74	1025	100	2390	5	1	73727108	2481	-116.03	3.08	12	0.58	-29.00	1091.00	7590	20230912	-55.67	2840	20230809	18.49	5090	-33.89	20240109	2840	18.49	20240805	7590	-55.67	20230912	2840	18.49	20230809	4.96	N	214680	100	73 억	1032941	N	N	14	N	N
128	20240808	100845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3355	-65	5	-1.90	1123102760	333847	24.25	3350	3445	3300	4445	2395	3420	3364.12	1.40	-13633	3600	3510	3375	3285	3150	3555	3330	74	1025	100	2390	5	1	73727108	2474	-115.69	3.08	12	0.45	-29.00	1091.00	7590	20230912	-55.80	2840	20230809	18.13	5090	-34.09	20240109	2840	18.13	20240805	7590	-55.80	20230912	2840	18.13	20230809	4.96	N	214680	100	73 억	1032941	N	N	14	N	N
129	20240808	090840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3410	-10	5	-0.29	279888540	82527	5.99	3350	3445	3325	4445	2395	3420	3391.48	1.40	-6540	3600	3510	3375	3285	3150	3555	3330	74	1025	100	2390	5	1	73727108	2514	-117.59	3.13	12	0.11	-29.00	1091.00	7590	20230912	-55.07	2840	20230809	20.07	5090	-33.01	20240109	2840	20.07	20240805	7590	-55.07	20230912	2840	20.07	20230809	4.96	N	214680	100	73 억	1032941	N	N	14	N	N
130	20240807	160826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3420	205	2	6.38	4612322630	1365101	81.69	3245	3465	3240	4175	2255	3215	3378.65	1.05	260426	3448	3331	3153	3036	2858	3390	3095	74	960	100	2250	5	1	73727108	2521	-117.93	3.13	12	1.85	-29.00	1091.00	7590	20230912	-54.94	2840	20230809	20.42	5090	-32.81	20240109	2840	20.42	20240805	7590	-54.94	20230912	2840	20.42	20230809	5.66	N	214680	100	73 억	772605	N	N	14	N	N
131	20240807	150838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3405	190	2	5.91	4392835685	1300828	77.84	3245	3465	3240	4175	2255	3215	3377.06	1.05	246801	3448	3331	3153	3036	2858	3390	3095	74	960	100	2250	5	1	73727108	2510	-117.41	3.12	12	1.76	-29.00	1091.00	7590	20230912	-55.14	2840	20230809	19.89	5090	-33.10	20240109	2840	19.89	20240805	7590	-55.14	20230912	2840	19.89	20230809	5.66	N	214680	100	73 억	772605	N	N	0	N	N
132	20240807	140844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3410	195	2	6.07	3888064785	1152514	68.97	3245	3465	3240	4175	2255	3215	3373.66	1.05	238454	3448	3331	3153	3036	2858	3390	3095	74	960	100	2250	5	1	73727108	2514	-117.59	3.13	12	1.56	-29.00	1091.00	7590	20230912	-55.07	2840	20230809	20.07	5090	-33.01	20240109	2840	20.07	20240805	7590	-55.07	20230912	2840	20.07	20230809	5.66	N	214680	100	73 억	772605	N	N	0	N	N
133	20240807	130838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3420	205	2	6.38	3720088595	1103271	66.02	3245	3465	3240	4175	2255	3215	3371.99	1.05	233581	3448	3331	3153	3036	2858	3390	3095	74	960	100	2250	5	1	73727108	2521	-117.93	3.13	12	1.50	-29.00	1091.00	7590	20230912	-54.94	2840	20230809	20.42	5090	-32.81	20240109	2840	20.42	20240805	7590	-54.94	20230912	2840	20.42	20230809	5.66	N	214680	100	73 억	772605	N	N	0	N	N
134	20240807	120841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3425	210	2	6.53	3155975985	938562	56.17	3245	3440	3240	4175	2255	3215	3362.70	1.05	178585	3448	3331	3153	3036	2858	3390	3095	74	960	100	2250	5	1	73727108	2525	-118.10	3.14	12	1.27	-29.00	1091.00	7590	20230912	-54.87	2840	20230809	20.60	5090	-32.71	20240109	2840	20.60	20240805	7590	-54.87	20230912	2840	20.60	20230809	5.66	N	214680	100	73 억	772605	N	N	0	N	N
135	20240807	110838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3410	195	2	6.07	2871874240	855416	51.19	3245	3440	3240	4175	2255	3215	3357.42	1.05	145458	3448	3331	3153	3036	2858	3390	3095	74	960	100	2250	5	1	73727108	2514	-117.59	3.13	12	1.16	-29.00	1091.00	7590	20230912	-55.07	2840	20230809	20.07	5090	-33.01	20240109	2840	20.07	20240805	7590	-55.07	20230912	2840	20.07	20230809	5.66	N	214680	100	73 억	772605	N	N	0	N	N
136	20240807	100833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3340	125	2	3.89	1849399485	554448	33.18	3245	3385	3240	4175	2255	3215	3335.75	1.05	46785	3448	3331	3153	3036	2858	3390	3095	74	960	100	2250	5	1	73727108	2462	-115.17	3.06	12	0.75	-29.00	1091.00	7590	20230912	-55.99	2840	20230809	17.61	5090	-34.38	20240109	2840	17.61	20240805	7590	-55.99	20230912	2840	17.61	20230809	5.66	N	214680	100	73 억	772605	N	N	0	N	N
137	20240807	090900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3295	80	2	2.49	433219550	131253	7.85	3245	3350	3240	4175	2255	3215	3301.19	1.05	17723	3448	3331	3153	3036	2858	3390	3095	74	960	100	2250	5	1	73727108	2429	-113.62	3.02	12	0.18	-29.00	1091.00	7590	20230912	-56.59	2840	20230809	16.02	5090	-35.27	20240109	2840	16.02	20240805	7590	-56.59	20230912	2840	16.02	20230809	5.66	N	214680	100	73 억	772605	N	N	0	N	N
138	20240806	160824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3215	240	2	8.07	5260820440	1657531	51.53	2975	3270	2975	3865	2085	2975	3174.10	0.68	267656	3751	3362	3101	2712	2451	3232	2582	74	890	100	2080	5	1	73727108	2370	-110.86	2.95	12	2.25	-29.00	1091.00	7590	20230912	-57.64	2630	20230731	22.24	5090	-36.84	20240109	2840	13.20	20240805	7590	-57.64	20230912	2840	13.20	20230809	6.02	N	214680	100	73 억	504477	N	N	20	N	N
139	20240806	150836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3250	275	2	9.24	5068927955	1598222	49.68	2975	3270	2975	3865	2085	2975	3171.90	0.68	258352	3751	3362	3101	2712	2451	3232	2582	74	890	100	2080	5	1	73727108	2396	-112.07	2.98	12	2.17	-29.00	1091.00	7590	20230912	-57.18	2630	20230731	23.57	5090	-36.15	20240109	2840	14.44	20240805	7590	-57.18	20230912	2840	14.44	20230809	6.02	N	214680	100	73 억	504477	N	N	20	N	N
140	20240806	140832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3190	215	2	7.23	4477362650	1415286	44.00	2975	3270	2975	3865	2085	2975	3163.90	0.68	198971	3751	3362	3101	2712	2451	3232	2582	74	890	100	2080	5	1	73727108	2352	-110.00	2.92	12	1.92	-29.00	1091.00	7590	20230912	-57.97	2630	20230731	21.29	5090	-37.33	20240109	2840	12.32	20240805	7590	-57.97	20230912	2840	12.32	20230809	6.02	N	214680	100	73 억	504477	N	N	20	N	N
141	20240806	130834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3210	235	2	7.90	4249853140	1344079	41.78	2975	3270	2975	3865	2085	2975	3162.25	0.68	184780	3751	3362	3101	2712	2451	3232	2582	74	890	100	2080	5	1	73727108	2367	-110.69	2.94	12	1.82	-29.00	1091.00	7590	20230912	-57.71	2630	20230731	22.05	5090	-36.94	20240109	2840	13.03	20240805	7590	-57.71	20230912	2840	13.03	20230809	6.02	N	214680	100	73 억	504477	N	N	20	N	N
142	20240806	120836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3190	215	2	7.23	4000616640	1266178	39.36	2975	3270	2975	3865	2085	2975	3159.96	0.68	143943	3751	3362	3101	2712	2451	3232	2582	74	890	100	2080	5	1	73727108	2352	-110.00	2.92	12	1.72	-29.00	1091.00	7590	20230912	-57.97	2630	20230731	21.29	5090	-37.33	20240109	2840	12.32	20240805	7590	-57.97	20230912	2840	12.32	20230809	6.02	N	214680	100	73 억	504477	N	N	20	N	N
143	20240806	110825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3165	190	2	6.39	3723598095	1179081	36.65	2975	3270	2975	3865	2085	2975	3158.43	0.68	136955	3751	3362	3101	2712	2451	3232	2582	74	890	100	2080	5	1	73727108	2333	-109.14	2.90	12	1.60	-29.00	1091.00	7590	20230912	-58.30	2630	20230731	20.34	5090	-37.82	20240109	2840	11.44	20240805	7590	-58.30	20230912	2840	11.44	20230809	6.02	N	214680	100	73 억	504477	N	N	20	N	N
144	20240806	100825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3230	255	2	8.57	3041078150	964445	29.98	2975	3270	2975	3865	2085	2975	3153.64	0.68	107251	3751	3362	3101	2712	2451	3232	2582	74	890	100	2080	5	1	73727108	2381	-111.38	2.96	12	1.31	-29.00	1091.00	7590	20230912	-57.44	2630	20230731	22.81	5090	-36.54	20240109	2840	13.73	20240805	7590	-57.44	20230912	2840	13.73	20230809	6.02	N	214680	100	73 억	504477	N	N	20	N	N
145	20240806	090830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	105	2	3.53	1299343860	418700	13.02	2975	3270	2975	3865	2085	2975	3104.03	0.68	-17005	3751	3362	3101	2712	2451	3232	2582	74	890	100	2080	5	1	73727108	2271	-106.21	2.82	12	0.57	-29.00	1091.00	7590	20230912	-59.42	2630	20230731	17.11	5090	-39.49	20240109	2840	8.45	20240805	7590	-59.42	20230912	2840	8.45	20230809	6.02	N	214680	100	73 억	504477	N	N	20	N	N
146	20240805	160814	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2975	-620	5	-17.25	9982949790	3141302	142.41	3490	3490	2840	4670	2520	3595	3179.39	0.16	385363	3828	3711	3633	3516	3438	3672	3477	74	1075	100	2510	5	1	73727108	2193	-102.59	2.73	12	4.26	-29.00	1091.00	7590	20230912	-60.80	2615	20230728	13.77	5090	-41.55	20240109	2840	4.75	20240805	7590	-60.80	20230912	2840	4.75	20240805	5.88	N	214680	100	73 억	118574	N	N	20	N	N
147	20240805	150828	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2960	-635	5	-17.66	9044351040	2826011	128.12	3490	3490	2840	4670	2520	3595	3200.39	0.16	271310	3828	3711	3633	3516	3438	3672	3477	74	1075	100	2510	5	1	73727108	2182	-102.07	2.71	12	3.83	-29.00	1091.00	7590	20230912	-61.00	2615	20230728	13.19	5090	-41.85	20240109	2840	4.23	20240805	7590	-61.00	20230912	2840	4.23	20240805	5.88	N	214680	100	73 억	118574	N	N	15	N	N
148	20240805	140829	58	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3160	-435	5	-12.10	6284818970	1906212	86.42	3490	3490	3150	4670	2520	3595	3297.02	0.16	88773	3828	3711	3633	3516	3438	3672	3477	74	1075	100	2510	5	1	73727108	2330	-108.97	2.90	12	2.59	-29.00	1091.00	7590	20230912	-58.37	2615	20230728	20.84	5090	-37.92	20240109	2925	8.03	20240416	7590	-58.37	20230912	2840	11.27	20230809	5.88	N	214680	100	73 억	118574	N	N	15	N	N
149	20240805	130828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3200	-395	5	-10.99	5287815795	1593277	72.23	3490	3490	3150	4670	2520	3595	3318.83	0.16	80610	3828	3711	3633	3516	3438	3672	3477	74	1075	100	2510	5	1	73727108	2359	-110.34	2.93	12	2.16	-29.00	1091.00	7590	20230912	-57.84	2615	20230728	22.37	5090	-37.13	20240109	2925	9.40	20240416	7590	-57.84	20230912	2840	12.68	20230809	5.88	N	214680	100	73 억	118574	N	N	15	N	N
150	20240805	120823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3210	-385	5	-10.71	4574414095	1369365	62.08	3490	3490	3190	4670	2520	3595	3340.54	0.16	33162	3828	3711	3633	3516	3438	3672	3477	74	1075	100	2510	5	1	73727108	2367	-110.69	2.94	12	1.86	-29.00	1091.00	7590	20230912	-57.71	2615	20230728	22.75	5090	-36.94	20240109	2925	9.74	20240416	7590	-57.71	20230912	2840	13.03	20230809	5.88	N	214680	100	73 억	118574	N	N	15	N	N
151	20240805	110822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3290	-305	5	-8.48	3599781470	1068440	48.44	3490	3490	3280	4670	2520	3595	3369.19	0.16	7693	3828	3711	3633	3516	3438	3672	3477	74	1075	100	2510	5	1	73727108	2426	-113.45	3.02	12	1.45	-29.00	1091.00	7590	20230912	-56.65	2615	20230728	25.81	5090	-35.36	20240109	2925	12.48	20240416	7590	-56.65	20230912	2840	15.85	20230809	5.88	N	214680	100	73 억	118574	N	N	15	N	N
152	20240805	100820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3385	-210	5	-5.84	2382224080	701822	31.82	3490	3490	3280	4670	2520	3595	3394.34	0.16	7324	3828	3711	3633	3516	3438	3672	3477	74	1075	100	2510	5	1	73727108	2496	-116.72	3.10	12	0.95	-29.00	1091.00	7590	20230912	-55.40	2615	20230728	29.45	5090	-33.50	20240109	2925	15.73	20240416	7590	-55.40	20230912	2840	19.19	20230809	5.88	N	214680	100	73 억	118574	N	N	15	N	N
153	20240805	090815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3385	-210	5	-5.84	815028670	237133	10.75	3490	3490	3385	4670	2520	3595	3437.01	0.16	14636	3828	3711	3633	3516	3438	3672	3477	74	1075	100	2510	5	1	73727108	2496	-116.72	3.10	12	0.32	-29.00	1091.00	7590	20230912	-55.40	2615	20230728	29.45	5090	-33.50	20240109	2925	15.73	20240416	7590	-55.40	20230912	2840	19.19	20230809	5.88	N	214680	100	73 억	118574	N	N	15	N	N
154	20240802	160808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3595	-245	5	-6.38	7915836520	2171520	135.50	3740	3750	3555	4990	2690	3840	3645.44	0.33	-121942	3983	3911	3863	3791	3743	3887	3767	74	1150	100	2680	5	1	73727108	2650	-123.97	3.30	12	2.95	-29.00	1091.00	7590	20230912	-52.64	2575	20230727	39.61	5090	-29.37	20240109	2925	22.91	20240416	7590	-52.64	20230912	2840	26.58	20230809	5.87	N	214680	100	73 억	240302	N	N	15	N	N
155	20240802	150808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3575	-265	5	-6.90	7209614025	1974355	123.20	3740	3750	3560	4990	2690	3840	3651.63	0.33	-120149	3983	3911	3863	3791	3743	3887	3767	74	1150	100	2680	5	1	73727108	2636	-123.28	3.28	12	2.68	-29.00	1091.00	7590	20230912	-52.90	2575	20230727	38.83	5090	-29.76	20240109	2925	22.22	20240416	7590	-52.90	20230912	2840	25.88	20230809	5.87	N	214680	100	73 억	240302	N	N	17	N	N
156	20240802	140812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3605	-235	5	-6.12	5930971635	1618271	100.98	3740	3750	3605	4990	2690	3840	3665.01	0.33	-117369	3983	3911	3863	3791	3743	3887	3767	74	1150	100	2680	5	1	73727108	2658	-124.31	3.30	12	2.19	-29.00	1091.00	7590	20230912	-52.50	2575	20230727	40.00	5090	-29.17	20240109	2925	23.25	20240416	7590	-52.50	20230912	2840	26.94	20230809	5.87	N	214680	100	73 억	240302	N	N	17	N	N
157	20240802	130808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3630	-210	5	-5.47	5470133670	1490860	93.03	3740	3750	3605	4990	2690	3840	3669.11	0.33	-115331	3983	3911	3863	3791	3743	3887	3767	74	1150	100	2680	5	1	73727108	2676	-125.17	3.33	12	2.02	-29.00	1091.00	7590	20230912	-52.17	2575	20230727	40.97	5090	-28.68	20240109	2925	24.10	20240416	7590	-52.17	20230912	2840	27.82	20230809	5.87	N	214680	100	73 억	240302	N	N	17	N	N
158	20240802	120809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3625	-215	5	-5.60	5207198085	1418286	88.50	3740	3750	3605	4990	2690	3840	3671.47	0.33	-113990	3983	3911	3863	3791	3743	3887	3767	74	1150	100	2680	5	1	73727108	2673	-125.00	3.32	12	1.92	-29.00	1091.00	7590	20230912	-52.24	2575	20230727	40.78	5090	-28.78	20240109	2925	23.93	20240416	7590	-52.24	20230912	2840	27.64	20230809	5.87	N	214680	100	73 억	240302	N	N	17	N	N
159	20240802	110809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3650	-190	5	-4.95	4410194855	1198436	74.78	3740	3750	3620	4990	2690	3840	3679.96	0.33	-102520	3983	3911	3863	3791	3743	3887	3767	74	1150	100	2680	5	1	73727108	2691	-125.86	3.35	12	1.63	-29.00	1091.00	7590	20230912	-51.91	2575	20230727	41.75	5090	-28.29	20240109	2925	24.79	20240416	7590	-51.91	20230912	2840	28.52	20230809	5.87	N	214680	100	73 억	240302	N	N	17	N	N
160	20240802	100804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3670	-170	5	-4.43	2960281830	800923	49.98	3740	3750	3660	4990	2690	3840	3696.09	0.33	-58797	3983	3911	3863	3791	3743	3887	3767	74	1150	100	2680	5	1	73727108	2706	-126.55	3.36	12	1.09	-29.00	1091.00	7590	20230912	-51.65	2575	20230727	42.52	5090	-27.90	20240109	2925	25.47	20240416	7590	-51.65	20230912	2840	29.23	20230809	5.87	N	214680	100	73 억	240302	N	N	17	N	N
161	20240802	090811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3700	-140	5	-3.65	1070946235	288297	17.99	3740	3750	3660	4990	2690	3840	3714.73	0.33	-2410	3983	3911	3863	3791	3743	3887	3767	74	1150	100	2680	5	1	73727108	2728	-127.59	3.39	12	0.39	-29.00	1091.00	7590	20230912	-51.25	2575	20230727	43.69	5090	-27.31	20240109	2925	26.50	20240416	7590	-51.25	20230912	2840	30.28	20230809	5.87	N	214680	100	73 억	240302	N	N	17	N	N
162	20240801	160805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3840	-90	5	-2.29	6044221310	1561689	56.05	3890	3935	3815	5100	2755	3930	3870.22	0.59	-197291	4106	4017	3891	3802	3676	4062	3847	74	1170	100	2750	5	1	73727108	2831	-132.41	3.52	12	2.12	-29.00	1091.00	7590	20230912	-49.41	2500	20230726	53.60	5090	-24.56	20240109	2925	31.28	20240416	7590	-49.41	20230912	2840	35.21	20230809	5.73	N	214680	100	73 억	434752	N	N	17	N	N
163	20240801	150826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3830	-100	5	-2.54	5503581160	1420572	50.99	3890	3935	3815	5100	2755	3930	3874.02	0.59	-193114	4106	4017	3891	3802	3676	4062	3847	74	1170	100	2750	5	1	73727108	2824	-132.07	3.51	12	1.93	-29.00	1091.00	7590	20230912	-49.54	2500	20230726	53.20	5090	-24.75	20240109	2925	30.94	20240416	7590	-49.54	20230912	2840	34.86	20230809	5.73	N	214680	100	73 억	434752	N	N	20	N	N
164	20240801	140816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	-60	5	-1.53	4404834345	1134038	40.70	3890	3935	3850	5100	2755	3930	3884.02	0.59	-168255	4106	4017	3891	3802	3676	4062	3847	74	1170	100	2750	5	1	73727108	2853	-133.45	3.55	12	1.54	-29.00	1091.00	7590	20230912	-49.01	2500	20230726	54.80	5090	-23.97	20240109	2925	32.31	20240416	7590	-49.01	20230912	2840	36.27	20230809	5.73	N	214680	100	73 억	434752	N	N	20	N	N
165	20240801	130807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	-55	5	-1.40	3839722785	987800	35.46	3890	3935	3855	5100	2755	3930	3886.94	0.59	-147410	4106	4017	3891	3802	3676	4062	3847	74	1170	100	2750	5	1	73727108	2857	-133.62	3.55	12	1.34	-29.00	1091.00	7590	20230912	-48.95	2500	20230726	55.00	5090	-23.87	20240109	2925	32.48	20240416	7590	-48.95	20230912	2840	36.44	20230809	5.73	N	214680	100	73 억	434752	N	N	20	N	N
166	20240801	120812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3890	-40	5	-1.02	3432963515	882977	31.69	3890	3935	3855	5100	2755	3930	3887.72	0.59	-115997	4106	4017	3891	3802	3676	4062	3847	74	1170	100	2750	5	1	73727108	2868	-134.14	3.57	12	1.20	-29.00	1091.00	7590	20230912	-48.75	2500	20230726	55.60	5090	-23.58	20240109	2925	32.99	20240416	7590	-48.75	20230912	2840	36.97	20230809	5.73	N	214680	100	73 억	434752	N	N	20	N	N
167	20240801	110812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3865	-65	5	-1.65	2968369295	762828	27.38	3890	3935	3855	5100	2755	3930	3891.03	0.59	-93151	4106	4017	3891	3802	3676	4062	3847	74	1170	100	2750	5	1	73727108	2850	-133.28	3.54	12	1.03	-29.00	1091.00	7590	20230912	-49.08	2500	20230726	54.60	5090	-24.07	20240109	2925	32.14	20240416	7590	-49.08	20230912	2840	36.09	20230809	5.73	N	214680	100	73 억	434752	N	N	20	N	N
168	20240801	100808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3920	-10	5	-0.25	2061762860	529463	19.00	3890	3935	3855	5100	2755	3930	3893.75	0.59	-62658	4106	4017	3891	3802	3676	4062	3847	74	1170	100	2750	5	1	73727108	2890	-135.17	3.59	12	0.72	-29.00	1091.00	7590	20230912	-48.35	2500	20230726	56.80	5090	-22.99	20240109	2925	34.02	20240416	7590	-48.35	20230912	2840	38.03	20230809	5.73	N	214680	100	73 억	434752	N	N	20	N	N
169	20240801	090759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3890	-40	5	-1.02	746914650	192847	6.92	3890	3890	3855	5100	2755	3930	3871.69	0.59	-23519	4106	4017	3891	3802	3676	4062	3847	74	1170	100	2750	5	1	73727108	2868	-134.14	3.57	12	0.26	-29.00	1091.00	7590	20230912	-48.75	2500	20230726	55.60	5090	-23.58	20240109	2925	32.99	20240416	7590	-48.75	20230912	2840	36.97	20230809	5.73	N	214680	100	73 억	434752	N	N	20	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History