KissMeData/076610/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1490	-17	5	-1.13	103363390	69280	41.63	1491	1511	1480	1959	1055	1507	1491.97	1.17	-20700	1561	1533	1511	1483	1461	1548	1498	127	452	500	900	1	1	25453198	379	-28.11	0.93	12	0.27	-53.00	1598.00	2704	20230905	-44.90	1250	20240423	19.20	1927	-22.68	20240207	1250	19.20	20240423	1927	-22.68	20240207	236	531.36	20231113	0.06	N	076610	500	127 억	296869	N	N	N	N
3	20240731	150656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1497	-10	5	-0.66	94907418	63614	38.22	1491	1511	1480	1959	1055	1507	1491.93	1.17	-20416	1561	1533	1511	1483	1461	1548	1498	127	452	500	900	1	1	25453198	381	-28.25	0.94	12	0.25	-53.00	1598.00	2704	20230905	-44.64	1250	20240423	19.76	1927	-22.31	20240207	1250	19.76	20240423	1927	-22.31	20240207	236	534.32	20231113	0.06	N	076610	500	127 억	296869	N	N	N	N
4	20240731	140656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1493	-14	5	-0.93	79399092	53198	31.96	1491	1511	1480	1959	1055	1507	1492.52	1.17	-18057	1561	1533	1511	1483	1461	1548	1498	127	452	500	900	1	1	25453198	380	-28.17	0.93	12	0.21	-53.00	1598.00	2704	20230905	-44.79	1250	20240423	19.44	1927	-22.52	20240207	1250	19.44	20240423	1927	-22.52	20240207	236	532.63	20231113	0.06	N	076610	500	127 억	296869	N	N	N	N
5	20240731	130655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1496	-11	5	-0.73	77441456	51883	31.17	1491	1511	1480	1959	1055	1507	1492.62	1.17	-17928	1561	1533	1511	1483	1461	1548	1498	127	452	500	900	1	1	25453198	381	-28.23	0.94	12	0.20	-53.00	1598.00	2704	20230905	-44.67	1250	20240423	19.68	1927	-22.37	20240207	1250	19.68	20240423	1927	-22.37	20240207	236	533.90	20231113	0.06	N	076610	500	127 억	296869	N	N	N	N
6	20240731	120655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1493	-14	5	-0.93	72051022	48262	29.00	1491	1511	1480	1959	1055	1507	1492.91	1.17	-17986	1561	1533	1511	1483	1461	1548	1498	127	452	500	900	1	1	25453198	380	-28.17	0.93	12	0.19	-53.00	1598.00	2704	20230905	-44.79	1250	20240423	19.44	1927	-22.52	20240207	1250	19.44	20240423	1927	-22.52	20240207	236	532.63	20231113	0.06	N	076610	500	127 억	296869	N	N	N	N
7	20240731	110656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1489	-18	5	-1.19	67139605	44958	27.01	1491	1511	1480	1959	1055	1507	1493.39	1.17	-17966	1561	1533	1511	1483	1461	1548	1498	127	452	500	900	1	1	25453198	379	-28.09	0.93	12	0.18	-53.00	1598.00	2704	20230905	-44.93	1250	20240423	19.12	1927	-22.73	20240207	1250	19.12	20240423	1927	-22.73	20240207	236	530.93	20231113	0.06	N	076610	500	127 억	296869	N	N	N	N
8	20240731	100655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1495	-12	5	-0.80	33054035	22080	13.27	1491	1511	1491	1959	1055	1507	1497.01	1.17	-4243	1561	1533	1511	1483	1461	1548	1498	127	452	500	900	1	1	25453198	381	-28.21	0.94	12	0.09	-53.00	1598.00	2704	20230905	-44.71	1250	20240423	19.60	1927	-22.42	20240207	1250	19.60	20240423	1927	-22.42	20240207	236	533.47	20231113	0.06	N	076610	500	127 억	296869	N	N	N	N
9	20240731	090650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1497	-10	5	-0.66	10256264	6875	4.13	1491	1497	1491	1959	1055	1507	1491.82	1.17	681	1561	1533	1511	1483	1461	1548	1498	127	452	500	900	1	1	25453198	381	-28.25	0.94	12	0.03	-53.00	1598.00	2704	20230905	-44.64	1250	20240423	19.76	1927	-22.31	20240207	1250	19.76	20240423	1927	-22.31	20240207	236	534.32	20231113	0.06	N	076610	500	127 억	296869	N	N	N	N
10	20240730	160637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1507	2	2	0.13	250665119	166002	220.40	1502	1539	1489	1956	1054	1505	1510.01	1.14	7435	1572	1538	1506	1472	1440	1522	1456	127	451	500	900	1	1	25453198	384	-28.43	0.94	12	0.65	-53.00	1598.00	2704	20230905	-44.27	1250	20240423	20.56	1927	-21.80	20240207	1250	20.56	20240423	1927	-21.80	20240207	236	538.56	20231113	0.06	N	076610	500	127 억	289347	N	N	N	N
11	20240730	150648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1513	8	2	0.53	245470889	162559	215.82	1502	1539	1489	1956	1054	1505	1510.04	1.14	9795	1572	1538	1506	1472	1440	1522	1456	127	451	500	900	1	1	25453198	385	-28.55	0.95	12	0.64	-53.00	1598.00	2704	20230905	-44.05	1250	20240423	21.04	1927	-21.48	20240207	1250	21.04	20240423	1927	-21.48	20240207	236	541.10	20231113	0.06	N	076610	500	127 억	289347	N	N	N	N
12	20240730	140641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1490	-15	5	-1.00	222766598	147409	195.71	1502	1539	1489	1956	1054	1505	1511.21	1.14	14943	1572	1538	1506	1472	1440	1522	1456	127	451	500	900	1	1	25453198	379	-28.11	0.93	12	0.58	-53.00	1598.00	2704	20230905	-44.90	1250	20240423	19.20	1927	-22.68	20240207	1250	19.20	20240423	1927	-22.68	20240207	236	531.36	20231113	0.06	N	076610	500	127 억	289347	N	N	N	N
13	20240730	130646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1515	10	2	0.66	187563097	123903	164.50	1502	1539	1490	1956	1054	1505	1513.79	1.14	21236	1572	1538	1506	1472	1440	1522	1456	127	451	500	900	1	1	25453198	386	-28.58	0.95	12	0.49	-53.00	1598.00	2704	20230905	-43.97	1250	20240423	21.20	1927	-21.38	20240207	1250	21.20	20240423	1927	-21.38	20240207	236	541.95	20231113	0.06	N	076610	500	127 억	289347	N	N	N	N
14	20240730	120640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1508	3	2	0.20	166545740	109935	145.96	1502	1539	1490	1956	1054	1505	1514.95	1.14	28378	1572	1538	1506	1472	1440	1522	1456	127	451	500	900	1	1	25453198	384	-28.45	0.94	12	0.43	-53.00	1598.00	2704	20230905	-44.23	1250	20240423	20.64	1927	-21.74	20240207	1250	20.64	20240423	1927	-21.74	20240207	236	538.98	20231113	0.06	N	076610	500	127 억	289347	N	N	N	N
15	20240730	110647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1505	0	3	0.00	154726270	102103	135.56	1502	1539	1490	1956	1054	1505	1515.39	1.14	30256	1572	1538	1506	1472	1440	1522	1456	127	451	500	900	1	1	25453198	383	-28.40	0.94	12	0.40	-53.00	1598.00	2704	20230905	-44.34	1250	20240423	20.40	1927	-21.90	20240207	1250	20.40	20240423	1927	-21.90	20240207	236	537.71	20231113	0.06	N	076610	500	127 억	289347	N	N	N	N
16	20240730	100648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1521	16	2	1.06	38960581	25862	34.34	1502	1529	1490	1956	1054	1505	1506.48	1.14	506	1572	1538	1506	1472	1440	1522	1456	127	451	500	900	1	1	25453198	387	-28.70	0.95	12	0.10	-53.00	1598.00	2704	20230905	-43.75	1250	20240423	21.68	1927	-21.07	20240207	1250	21.68	20240423	1927	-21.07	20240207	236	544.49	20231113	0.06	N	076610	500	127 억	289347	N	N	N	N
17	20240730	090649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1496	-9	5	-0.60	3554324	2369	3.15	1502	1504	1496	1956	1054	1505	1500.35	1.14	-1700	1572	1538	1506	1472	1440	1522	1456	127	451	500	900	1	1	25453198	381	-28.23	0.94	12	0.01	-53.00	1598.00	2704	20230905	-44.67	1250	20240423	19.68	1927	-22.37	20240207	1250	19.68	20240423	1927	-22.37	20240207	236	533.90	20231113	0.06	N	076610	500	127 억	289347	N	N	N	N
18	20240729	160637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1505	1	2	0.07	112686792	75320	77.20	1540	1540	1474	1955	1053	1504	1496.11	1.14	-772	1534	1519	1498	1483	1462	1526	1490	127	451	500	900	1	1	25453198	383	-28.40	0.94	12	0.30	-53.00	1598.00	2704	20230905	-44.34	1250	20240423	20.40	1927	-21.90	20240207	1250	20.40	20240423	1927	-21.90	20240207	236	537.71	20231113	0.06	N	076610	500	127 억	290012	N	N	N	N
19	20240729	150645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1510	6	2	0.40	98152115	65666	67.30	1540	1540	1474	1955	1053	1504	1494.72	1.14	932	1534	1519	1498	1483	1462	1526	1490	127	451	500	900	1	1	25453198	384	-28.49	0.94	12	0.26	-53.00	1598.00	2704	20230905	-44.16	1250	20240423	20.80	1927	-21.64	20240207	1250	20.80	20240423	1927	-21.64	20240207	236	539.83	20231113	0.06	N	076610	500	127 억	290012	N	N	N	N
20	20240729	140650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1498	-6	5	-0.40	84990747	56898	58.32	1540	1540	1474	1955	1053	1504	1493.74	1.14	-2336	1534	1519	1498	1483	1462	1526	1490	127	451	500	900	1	1	25453198	381	-28.26	0.94	12	0.22	-53.00	1598.00	2704	20230905	-44.60	1250	20240423	19.84	1927	-22.26	20240207	1250	19.84	20240423	1927	-22.26	20240207	236	534.75	20231113	0.06	N	076610	500	127 억	290012	N	N	N	N
21	20240729	130651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1495	-9	5	-0.60	81776527	54749	56.11	1540	1540	1474	1955	1053	1504	1493.66	1.14	-2302	1534	1519	1498	1483	1462	1526	1490	127	451	500	900	1	1	25453198	381	-28.21	0.94	12	0.22	-53.00	1598.00	2704	20230905	-44.71	1250	20240423	19.60	1927	-22.42	20240207	1250	19.60	20240423	1927	-22.42	20240207	236	533.47	20231113	0.06	N	076610	500	127 억	290012	N	N	N	N
22	20240729	120645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1492	-12	5	-0.80	80686069	54019	55.37	1540	1540	1474	1955	1053	1504	1493.66	1.14	-2109	1534	1519	1498	1483	1462	1526	1490	127	451	500	900	1	1	25453198	380	-28.15	0.93	12	0.21	-53.00	1598.00	2704	20230905	-44.82	1250	20240423	19.36	1927	-22.57	20240207	1250	19.36	20240423	1927	-22.57	20240207	236	532.20	20231113	0.06	N	076610	500	127 억	290012	N	N	N	N
23	20240729	110642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1498	-6	5	-0.40	76422739	51173	52.45	1540	1540	1474	1955	1053	1504	1493.42	1.14	-370	1534	1519	1498	1483	1462	1526	1490	127	451	500	900	1	1	25453198	381	-28.26	0.94	12	0.20	-53.00	1598.00	2704	20230905	-44.60	1250	20240423	19.84	1927	-22.26	20240207	1250	19.84	20240423	1927	-22.26	20240207	236	534.75	20231113	0.06	N	076610	500	127 억	290012	N	N	N	N
24	20240729	100639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1501	-3	5	-0.20	63195970	42285	43.34	1540	1540	1474	1955	1053	1504	1494.52	1.14	-752	1534	1519	1498	1483	1462	1526	1490	127	451	500	900	1	1	25453198	382	-28.32	0.94	12	0.17	-53.00	1598.00	2704	20230905	-44.49	1250	20240423	20.08	1927	-22.11	20240207	1250	20.08	20240423	1927	-22.11	20240207	236	536.02	20231113	0.06	N	076610	500	127 억	290012	N	N	N	N
25	20240729	090638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1506	2	2	0.13	19271598	12757	13.08	1540	1540	1500	1955	1053	1504	1510.67	1.14	-841	1534	1519	1498	1483	1462	1526	1490	127	451	500	900	1	1	25453198	383	-28.42	0.94	12	0.05	-53.00	1598.00	2704	20230905	-44.30	1250	20240423	20.48	1927	-21.85	20240207	1250	20.48	20240423	1927	-21.85	20240207	236	538.14	20231113	0.06	N	076610	500	127 억	290012	N	N	N	N
26	20240726	160629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1504	28	2	1.90	141334262	94309	63.10	1495	1513	1477	1918	1034	1476	1498.62	1.13	2365	1538	1507	1479	1448	1420	1493	1434	127	442	500	880	1	1	25453198	383	-28.38	0.94	12	0.37	-53.00	1598.00	2704	20230905	-44.38	1250	20240423	20.32	1927	-21.95	20240207	1250	20.32	20240423	1927	-21.95	20240207	236	537.29	20231113	0.06	N	076610	500	127 억	287381	N	N	N	N
27	20240726	150635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1506	30	2	2.03	132188704	88231	59.04	1495	1513	1477	1918	1034	1476	1498.21	1.13	1719	1538	1507	1479	1448	1420	1493	1434	127	442	500	880	1	1	25453198	383	-28.42	0.94	12	0.35	-53.00	1598.00	2704	20230905	-44.30	1250	20240423	20.48	1927	-21.85	20240207	1250	20.48	20240423	1927	-21.85	20240207	236	538.14	20231113	0.06	N	076610	500	127 억	287381	N	N	N	N
28	20240726	140636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1492	16	2	1.08	114932401	76742	51.35	1495	1513	1477	1918	1034	1476	1497.65	1.13	1729	1538	1507	1479	1448	1420	1493	1434	127	442	500	880	1	1	25453198	380	-28.15	0.93	12	0.30	-53.00	1598.00	2704	20230905	-44.82	1250	20240423	19.36	1927	-22.57	20240207	1250	19.36	20240423	1927	-22.57	20240207	236	532.20	20231113	0.06	N	076610	500	127 억	287381	N	N	N	N
29	20240726	130637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1501	25	2	1.69	103254074	68937	46.13	1495	1513	1477	1918	1034	1476	1497.80	1.13	3309	1538	1507	1479	1448	1420	1493	1434	127	442	500	880	1	1	25453198	382	-28.32	0.94	12	0.27	-53.00	1598.00	2704	20230905	-44.49	1250	20240423	20.08	1927	-22.11	20240207	1250	20.08	20240423	1927	-22.11	20240207	236	536.02	20231113	0.06	N	076610	500	127 억	287381	N	N	N	N
30	20240726	120641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1506	30	2	2.03	93655491	62531	41.84	1495	1513	1477	1918	1034	1476	1497.74	1.13	3375	1538	1507	1479	1448	1420	1493	1434	127	442	500	880	1	1	25453198	383	-28.42	0.94	12	0.25	-53.00	1598.00	2704	20230905	-44.30	1250	20240423	20.48	1927	-21.85	20240207	1250	20.48	20240423	1927	-21.85	20240207	236	538.14	20231113	0.06	N	076610	500	127 억	287381	N	N	N	N
31	20240726	110638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1507	31	2	2.10	80927950	54063	36.17	1495	1513	1477	1918	1034	1476	1496.92	1.13	5603	1538	1507	1479	1448	1420	1493	1434	127	442	500	880	1	1	25453198	384	-28.43	0.94	12	0.21	-53.00	1598.00	2704	20230905	-44.27	1250	20240423	20.56	1927	-21.80	20240207	1250	20.56	20240423	1927	-21.80	20240207	236	538.56	20231113	0.06	N	076610	500	127 억	287381	N	N	N	N
32	20240726	100637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1495	19	2	1.29	55160490	36980	24.74	1495	1509	1477	1918	1034	1476	1491.63	1.13	3738	1538	1507	1479	1448	1420	1493	1434	127	442	500	880	1	1	25453198	381	-28.21	0.94	12	0.15	-53.00	1598.00	2704	20230905	-44.71	1250	20240423	19.60	1927	-22.42	20240207	1250	19.60	20240423	1927	-22.42	20240207	236	533.47	20231113	0.06	N	076610	500	127 억	287381	N	N	N	N
33	20240726	090631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1479	3	2	0.20	16145216	10817	7.24	1495	1500	1477	1918	1034	1476	1492.58	1.13	-6290	1538	1507	1479	1448	1420	1493	1434	127	442	500	880	1	1	25453198	376	-27.91	0.93	12	0.04	-53.00	1598.00	2704	20230905	-45.30	1250	20240423	18.32	1927	-23.25	20240207	1250	18.32	20240423	1927	-23.25	20240207	236	526.69	20231113	0.06	N	076610	500	127 억	287381	N	N	N	N
34	20240725	160633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1476	-19	5	-1.27	221418839	149450	117.04	1510	1510	1451	1943	1047	1495	1481.56	1.23	-27281	1539	1516	1472	1449	1405	1528	1461	127	448	500	890	1	1	25453198	376	-27.85	0.92	12	0.59	-53.00	1598.00	2704	20230905	-45.41	1250	20240423	18.08	1927	-23.40	20240207	1250	18.08	20240423	1927	-23.40	20240207	236	525.42	20231113	0.06	N	076610	500	127 억	313690	N	N	N	N
35	20240725	150641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1478	-17	5	-1.14	216037033	145791	114.18	1510	1510	1451	1943	1047	1495	1481.82	1.23	-26403	1539	1516	1472	1449	1405	1528	1461	127	448	500	890	1	1	25453198	376	-27.89	0.92	12	0.57	-53.00	1598.00	2704	20230905	-45.34	1250	20240423	18.24	1927	-23.30	20240207	1250	18.24	20240423	1927	-23.30	20240207	236	526.27	20231113	0.06	N	076610	500	127 억	313690	N	N	N	N
36	20240725	140641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1482	-13	5	-0.87	174083088	117354	91.91	1510	1510	1451	1943	1047	1495	1483.40	1.23	-7086	1539	1516	1472	1449	1405	1528	1461	127	448	500	890	1	1	25453198	377	-27.96	0.93	12	0.46	-53.00	1598.00	2704	20230905	-45.19	1250	20240423	18.56	1927	-23.09	20240207	1250	18.56	20240423	1927	-23.09	20240207	236	527.97	20231113	0.06	N	076610	500	127 억	313690	N	N	N	N
37	20240725	130636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1487	-8	5	-0.54	164734614	111036	86.96	1510	1510	1451	1943	1047	1495	1483.61	1.23	-5755	1539	1516	1472	1449	1405	1528	1461	127	448	500	890	1	1	25453198	378	-28.06	0.93	12	0.44	-53.00	1598.00	2704	20230905	-45.01	1250	20240423	18.96	1927	-22.83	20240207	1250	18.96	20240423	1927	-22.83	20240207	236	530.08	20231113	0.06	N	076610	500	127 억	313690	N	N	N	N
38	20240725	120639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1481	-14	5	-0.94	151343781	101992	79.88	1510	1510	1451	1943	1047	1495	1483.88	1.23	-5333	1539	1516	1472	1449	1405	1528	1461	127	448	500	890	1	1	25453198	377	-27.94	0.93	12	0.40	-53.00	1598.00	2704	20230905	-45.23	1250	20240423	18.48	1927	-23.14	20240207	1250	18.48	20240423	1927	-23.14	20240207	236	527.54	20231113	0.06	N	076610	500	127 억	313690	N	N	N	N
39	20240725	110634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1486	-9	5	-0.60	131788558	88816	69.56	1510	1510	1451	1943	1047	1495	1483.83	1.23	-6928	1539	1516	1472	1449	1405	1528	1461	127	448	500	890	1	1	25453198	378	-28.04	0.93	12	0.35	-53.00	1598.00	2704	20230905	-45.04	1250	20240423	18.88	1927	-22.89	20240207	1250	18.88	20240423	1927	-22.89	20240207	236	529.66	20231113	0.06	N	076610	500	127 억	313690	N	N	N	N
40	20240725	100634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1498	3	2	0.20	101062427	68282	53.48	1510	1510	1451	1943	1047	1495	1480.07	1.23	-1055	1539	1516	1472	1449	1405	1528	1461	127	448	500	890	1	1	25453198	381	-28.26	0.94	12	0.27	-53.00	1598.00	2704	20230905	-44.60	1250	20240423	19.84	1927	-22.26	20240207	1250	19.84	20240423	1927	-22.26	20240207	236	534.75	20231113	0.06	N	076610	500	127 억	313690	N	N	N	N
41	20240725	090632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1475	-20	5	-1.34	42542967	28693	22.47	1510	1510	1461	1943	1047	1495	1482.68	1.23	8923	1539	1516	1472	1449	1405	1528	1461	127	448	500	890	1	1	25453198	375	-27.83	0.92	12	0.11	-53.00	1598.00	2704	20230905	-45.45	1250	20240423	18.00	1927	-23.46	20240207	1250	18.00	20240423	1927	-23.46	20240207	236	525.00	20231113	0.06	N	076610	500	127 억	313690	N	N	N	N
42	20240724	160628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1495	45	2	3.10	186640804	126800	67.35	1436	1495	1428	1885	1015	1450	1471.88	1.17	14013	1547	1498	1472	1423	1397	1485	1410	127	435	500	870	1	1	25453198	381	-28.21	0.94	12	0.50	-53.00	1598.00	2704	20230905	-44.71	1250	20240423	19.60	1927	-22.42	20240207	1250	19.60	20240423	1927	-22.42	20240207	236	533.47	20231113	0.04	N	076610	500	127 억	297055	N	N	N	N
43	20240724	150639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1484	34	2	2.34	149829081	102080	54.22	1436	1489	1428	1885	1015	1450	1467.76	1.17	12325	1547	1498	1472	1423	1397	1485	1410	127	435	500	870	1	1	25453198	378	-28.00	0.93	12	0.40	-53.00	1598.00	2704	20230905	-45.12	1250	20240423	18.72	1927	-22.99	20240207	1250	18.72	20240423	1927	-22.99	20240207	236	528.81	20231113	0.04	N	076610	500	127 억	297055	N	N	N	N
44	20240724	140634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1480	30	2	2.07	118657498	81062	43.06	1436	1489	1428	1885	1015	1450	1463.79	1.17	5437	1547	1498	1472	1423	1397	1485	1410	127	435	500	870	1	1	25453198	377	-27.92	0.93	12	0.32	-53.00	1598.00	2704	20230905	-45.27	1250	20240423	18.40	1927	-23.20	20240207	1250	18.40	20240423	1927	-23.20	20240207	236	527.12	20231113	0.04	N	076610	500	127 억	297055	N	N	N	N
45	20240724	130641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1479	29	2	2.00	90546091	62053	32.96	1436	1489	1428	1885	1015	1450	1459.17	1.17	8460	1547	1498	1472	1423	1397	1485	1410	127	435	500	870	1	1	25453198	376	-27.91	0.93	12	0.24	-53.00	1598.00	2704	20230905	-45.30	1250	20240423	18.32	1927	-23.25	20240207	1250	18.32	20240423	1927	-23.25	20240207	236	526.69	20231113	0.04	N	076610	500	127 억	297055	N	N	N	N
46	20240724	120640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1480	30	2	2.07	74067385	50905	27.04	1436	1489	1428	1885	1015	1450	1455.01	1.17	7838	1547	1498	1472	1423	1397	1485	1410	127	435	500	870	1	1	25453198	377	-27.92	0.93	12	0.20	-53.00	1598.00	2704	20230905	-45.27	1250	20240423	18.40	1927	-23.20	20240207	1250	18.40	20240423	1927	-23.20	20240207	236	527.12	20231113	0.04	N	076610	500	127 억	297055	N	N	N	N
47	20240724	110637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1458	8	2	0.55	55539363	38361	20.38	1436	1475	1428	1885	1015	1450	1447.81	1.17	5182	1547	1498	1472	1423	1397	1485	1410	127	435	500	870	1	1	25453198	371	-27.51	0.91	12	0.15	-53.00	1598.00	2704	20230905	-46.08	1250	20240423	16.64	1927	-24.34	20240207	1250	16.64	20240423	1927	-24.34	20240207	236	517.80	20231113	0.04	N	076610	500	127 억	297055	N	N	N	N
48	20240724	100642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1446	-4	5	-0.28	30583237	21253	11.29	1436	1448	1428	1885	1015	1450	1439.01	1.17	5885	1547	1498	1472	1423	1397	1485	1410	127	435	500	870	1	1	25453198	368	-27.28	0.90	12	0.08	-53.00	1598.00	2704	20230905	-46.52	1250	20240423	15.68	1927	-24.96	20240207	1250	15.68	20240423	1927	-24.96	20240207	236	512.71	20231113	0.04	N	076610	500	127 억	297055	N	N	N	N
49	20240724	090633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1445	-5	5	-0.34	8085740	5630	2.99	1436	1445	1428	1885	1015	1450	1436.19	1.17	2130	1547	1498	1472	1423	1397	1485	1410	127	435	500	870	1	1	25453198	368	-27.26	0.90	12	0.02	-53.00	1598.00	2704	20230905	-46.56	1250	20240423	15.60	1927	-25.01	20240207	1250	15.60	20240423	1927	-25.01	20240207	236	512.29	20231113	0.04	N	076610	500	127 억	297055	N	N	N	N
50	20240723	160626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1450	-51	5	-3.40	277042866	188181	55.10	1505	1521	1446	1951	1051	1501	1472.21	1.20	-14950	1569	1535	1499	1465	1429	1552	1482	127	450	500	900	1	1	25453198	369	-27.36	0.91	12	0.74	-53.00	1598.00	2704	20230905	-46.38	1250	20240423	16.00	1927	-24.75	20240207	1250	16.00	20240423	1927	-24.75	20240207	236	514.41	20231113	0.05	N	076610	500	127 억	306026	N	N	N	N
51	20240723	150640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1464	-37	5	-2.47	236525394	160369	46.96	1505	1521	1446	1951	1051	1501	1474.88	1.20	-16824	1569	1535	1499	1465	1429	1552	1482	127	450	500	900	1	1	25453198	373	-27.62	0.92	12	0.63	-53.00	1598.00	2704	20230905	-45.86	1250	20240423	17.12	1927	-24.03	20240207	1250	17.12	20240423	1927	-24.03	20240207	236	520.34	20231113	0.05	N	076610	500	127 억	306026	N	N	N	N
52	20240723	140629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1467	-34	5	-2.27	212250515	143828	42.12	1505	1521	1446	1951	1051	1501	1475.72	1.20	-9626	1569	1535	1499	1465	1429	1552	1482	127	450	500	900	1	1	25453198	373	-27.68	0.92	12	0.57	-53.00	1598.00	2704	20230905	-45.75	1250	20240423	17.36	1927	-23.87	20240207	1250	17.36	20240423	1927	-23.87	20240207	236	521.61	20231113	0.05	N	076610	500	127 억	306026	N	N	N	N
53	20240723	130626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1459	-42	5	-2.80	209623321	142035	41.59	1505	1521	1446	1951	1051	1501	1475.86	1.20	-9876	1569	1535	1499	1465	1429	1552	1482	127	450	500	900	1	1	25453198	371	-27.53	0.91	12	0.56	-53.00	1598.00	2704	20230905	-46.04	1250	20240423	16.72	1927	-24.29	20240207	1250	16.72	20240423	1927	-24.29	20240207	236	518.22	20231113	0.05	N	076610	500	127 억	306026	N	N	N	N
54	20240723	120631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1452	-49	5	-3.26	200329213	135661	39.73	1505	1521	1446	1951	1051	1501	1476.69	1.20	-12443	1569	1535	1499	1465	1429	1552	1482	127	450	500	900	1	1	25453198	370	-27.40	0.91	12	0.53	-53.00	1598.00	2704	20230905	-46.30	1250	20240423	16.16	1927	-24.65	20240207	1250	16.16	20240423	1927	-24.65	20240207	236	515.25	20231113	0.05	N	076610	500	127 억	306026	N	N	N	N
55	20240723	110634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1463	-38	5	-2.53	167870152	113368	33.20	1505	1521	1456	1951	1051	1501	1480.75	1.20	-3504	1569	1535	1499	1465	1429	1552	1482	127	450	500	900	1	1	25453198	372	-27.60	0.92	12	0.45	-53.00	1598.00	2704	20230905	-45.89	1250	20240423	17.04	1927	-24.08	20240207	1250	17.04	20240423	1927	-24.08	20240207	236	519.92	20231113	0.05	N	076610	500	127 억	306026	N	N	N	N
56	20240723	100631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1482	-19	5	-1.27	136315186	91849	26.90	1505	1521	1456	1951	1051	1501	1484.12	1.20	-8049	1569	1535	1499	1465	1429	1552	1482	127	450	500	900	1	1	25453198	377	-27.96	0.93	12	0.36	-53.00	1598.00	2704	20230905	-45.19	1250	20240423	18.56	1927	-23.09	20240207	1250	18.56	20240423	1927	-23.09	20240207	236	527.97	20231113	0.05	N	076610	500	127 억	306026	N	N	N	N
57	20240723	090634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1499	-2	5	-0.13	26574740	17663	5.17	1505	1521	1479	1951	1051	1501	1504.54	1.20	-4180	1569	1535	1499	1465	1429	1552	1482	127	450	500	900	1	1	25453198	382	-28.28	0.94	12	0.07	-53.00	1598.00	2704	20230905	-44.56	1250	20240423	19.92	1927	-22.21	20240207	1250	19.92	20240423	1927	-22.21	20240207	236	535.17	20231113	0.05	N	076610	500	127 억	306026	N	N	N	N
58	20240722	160624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1501	40	2	2.74	512668895	340690	192.66	1480	1533	1463	1899	1023	1461	1504.86	1.08	29790	1521	1490	1456	1425	1391	1506	1441	127	438	500	870	1	1	25453198	382	-28.32	0.94	12	1.34	-53.00	1598.00	2704	20230905	-44.49	1250	20240423	20.08	1927	-22.11	20240207	1250	20.08	20240423	1927	-22.11	20240207	236	536.02	20231113	0.07	N	076610	500	127 억	276133	N	N	N	N
59	20240722	150630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1503	42	2	2.87	487186472	323727	183.06	1480	1533	1463	1899	1023	1461	1505.00	1.08	29792	1521	1490	1456	1425	1391	1506	1441	127	438	500	870	1	1	25453198	383	-28.36	0.94	12	1.27	-53.00	1598.00	2704	20230905	-44.42	1250	20240423	20.24	1927	-22.00	20240207	1250	20.24	20240423	1927	-22.00	20240207	236	536.86	20231113	0.07	N	076610	500	127 억	276133	N	N	N	N
60	20240722	140631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1502	41	2	2.81	468811540	311505	176.15	1480	1533	1463	1899	1023	1461	1505.06	1.08	28340	1521	1490	1456	1425	1391	1506	1441	127	438	500	870	1	1	25453198	382	-28.34	0.94	12	1.22	-53.00	1598.00	2704	20230905	-44.45	1250	20240423	20.16	1927	-22.06	20240207	1250	20.16	20240423	1927	-22.06	20240207	236	536.44	20231113	0.07	N	076610	500	127 억	276133	N	N	N	N
61	20240722	130628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1510	49	2	3.35	434058072	288364	163.07	1480	1533	1463	1899	1023	1461	1505.32	1.08	23394	1521	1490	1456	1425	1391	1506	1441	127	438	500	870	1	1	25453198	384	-28.49	0.94	12	1.13	-53.00	1598.00	2704	20230905	-44.16	1250	20240423	20.80	1927	-21.64	20240207	1250	20.80	20240423	1927	-21.64	20240207	236	539.83	20231113	0.07	N	076610	500	127 억	276133	N	N	N	N
62	20240722	120629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1506	45	2	3.08	359024848	238797	135.04	1480	1533	1463	1899	1023	1461	1503.56	1.08	15001	1521	1490	1456	1425	1391	1506	1441	127	438	500	870	1	1	25453198	383	-28.42	0.94	12	0.94	-53.00	1598.00	2704	20230905	-44.30	1250	20240423	20.48	1927	-21.85	20240207	1250	20.48	20240423	1927	-21.85	20240207	236	538.14	20231113	0.07	N	076610	500	127 억	276133	N	N	N	N
63	20240722	110626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1508	47	2	3.22	307208196	204314	115.54	1480	1533	1463	1899	1023	1461	1503.71	1.08	17827	1521	1490	1456	1425	1391	1506	1441	127	438	500	870	1	1	25453198	384	-28.45	0.94	12	0.80	-53.00	1598.00	2704	20230905	-44.23	1250	20240423	20.64	1927	-21.74	20240207	1250	20.64	20240423	1927	-21.74	20240207	236	538.98	20231113	0.07	N	076610	500	127 억	276133	N	N	N	N
64	20240722	100629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1489	28	2	1.92	243702661	161635	91.40	1480	1533	1467	1899	1023	1461	1507.87	1.08	5526	1521	1490	1456	1425	1391	1506	1441	127	438	500	870	1	1	25453198	379	-28.09	0.93	12	0.64	-53.00	1598.00	2704	20230905	-44.93	1250	20240423	19.12	1927	-22.73	20240207	1250	19.12	20240423	1927	-22.73	20240207	236	530.93	20231113	0.07	N	076610	500	127 억	276133	N	N	N	N
65	20240722	090628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1501	40	2	2.74	34621737	23237	13.14	1480	1530	1467	1899	1023	1461	1490.55	1.08	8549	1521	1490	1456	1425	1391	1506	1441	127	438	500	870	1	1	25453198	382	-28.32	0.94	12	0.09	-53.00	1598.00	2704	20230905	-44.49	1250	20240423	20.08	1927	-22.11	20240207	1250	20.08	20240423	1927	-22.11	20240207	236	536.02	20231113	0.07	N	076610	500	127 억	276133	N	N	N	N
66	20240719	160614	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1461	37	2	2.60	256117019	175918	95.05	1424	1487	1422	1851	997	1424	1455.88	1.01	14222	1544	1484	1442	1382	1340	1463	1361	127	427	500	850	1	1	25453198	372	-27.57	0.91	12	0.69	-53.00	1598.00	2704	20230905	-45.97	1250	20240423	16.88	1927	-24.18	20240207	1250	16.88	20240423	1927	-24.18	20240207	236	519.07	20231113	0.05	N	076610	500	127 억	256704	N	N	N	N
67	20240719	150620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1467	43	2	3.02	240046621	164939	89.12	1424	1487	1422	1851	997	1424	1455.37	1.01	14224	1544	1484	1442	1382	1340	1463	1361	127	427	500	850	1	1	25453198	373	-27.68	0.92	12	0.65	-53.00	1598.00	2704	20230905	-45.75	1250	20240423	17.36	1927	-23.87	20240207	1250	17.36	20240423	1927	-23.87	20240207	236	521.61	20231113	0.05	N	076610	500	127 억	256704	N	N	N	N
68	20240719	140624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1468	44	2	3.09	183534225	126606	68.40	1424	1480	1422	1851	997	1424	1449.65	1.01	10823	1544	1484	1442	1382	1340	1463	1361	127	427	500	850	1	1	25453198	374	-27.70	0.92	12	0.50	-53.00	1598.00	2704	20230905	-45.71	1250	20240423	17.44	1927	-23.82	20240207	1250	17.44	20240423	1927	-23.82	20240207	236	522.03	20231113	0.05	N	076610	500	127 억	256704	N	N	N	N
69	20240719	130615	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1442	18	2	1.26	164447733	113514	61.33	1424	1480	1422	1851	997	1424	1448.70	1.01	6341	1544	1484	1442	1382	1340	1463	1361	127	427	500	850	1	1	25453198	367	-27.21	0.90	12	0.45	-53.00	1598.00	2704	20230905	-46.67	1250	20240423	15.36	1927	-25.17	20240207	1250	15.36	20240423	1927	-25.17	20240207	236	511.02	20231113	0.05	N	076610	500	127 억	256704	N	N	N	N
70	20240719	120616	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1442	18	2	1.26	151989583	104887	56.67	1424	1480	1422	1851	997	1424	1449.08	1.01	4095	1544	1484	1442	1382	1340	1463	1361	127	427	500	850	1	1	25453198	367	-27.21	0.90	12	0.41	-53.00	1598.00	2704	20230905	-46.67	1250	20240423	15.36	1927	-25.17	20240207	1250	15.36	20240423	1927	-25.17	20240207	236	511.02	20231113	0.05	N	076610	500	127 억	256704	N	N	N	N
71	20240719	110620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1450	26	2	1.83	132002298	91042	49.19	1424	1480	1422	1851	997	1424	1449.91	1.01	4821	1544	1484	1442	1382	1340	1463	1361	127	427	500	850	1	1	25453198	369	-27.36	0.91	12	0.36	-53.00	1598.00	2704	20230905	-46.38	1250	20240423	16.00	1927	-24.75	20240207	1250	16.00	20240423	1927	-24.75	20240207	236	514.41	20231113	0.05	N	076610	500	127 억	256704	N	N	N	N
72	20240719	100527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1455	31	2	2.18	97287323	67064	36.23	1424	1480	1422	1851	997	1424	1450.66	1.01	6992	1544	1484	1442	1382	1340	1463	1361	127	427	500	850	1	1	25453198	370	-27.45	0.91	12	0.26	-53.00	1598.00	2704	20230905	-46.19	1250	20240423	16.40	1927	-24.49	20240207	1250	16.40	20240423	1927	-24.49	20240207	236	516.53	20231113	0.05	N	076610	500	127 억	256704	N	N	N	N
73	20240719	090629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1428	4	2	0.28	7513521	5272	2.85	1424	1430	1422	1851	997	1424	1425.17	1.01	-2457	1544	1484	1442	1382	1340	1463	1361	127	427	500	850	1	1	25453198	363	-26.94	0.89	12	0.02	-53.00	1598.00	2704	20230905	-47.19	1250	20240423	14.24	1927	-25.90	20240207	1250	14.24	20240423	1927	-25.90	20240207	236	505.08	20231113	0.05	N	076610	500	127 억	256704	N	N	N	N
74	20240718	160608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1424	-39	5	-2.67	263879251	185082	28.14	1458	1502	1400	1901	1025	1463	1425.74	0.91	16118	1597	1529	1465	1397	1333	1498	1366	127	438	500	870	1	1	25453198	362	-26.87	0.89	12	0.73	-53.00	1598.00	2704	20230905	-47.34	1250	20240423	13.92	1927	-26.10	20240207	1250	13.92	20240423	1927	-26.10	20240207	236	503.39	20231113	0.03	N	076610	500	127 억	230892	N	N	N	N
75	20240718	150616	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1415	-48	5	-3.28	258513652	181303	27.56	1458	1502	1400	1901	1025	1463	1425.87	0.91	17617	1597	1529	1465	1397	1333	1498	1366	127	438	500	870	1	1	25453198	360	-26.70	0.89	12	0.71	-53.00	1598.00	2704	20230905	-47.67	1250	20240423	13.20	1927	-26.57	20240207	1250	13.20	20240423	1927	-26.57	20240207	236	499.58	20231113	0.03	N	076610	500	127 억	230892	N	N	N	N
76	20240718	140612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1426	-37	5	-2.53	202995166	141895	21.57	1458	1502	1401	1901	1025	1463	1430.60	0.91	17303	1597	1529	1465	1397	1333	1498	1366	127	438	500	870	1	1	25453198	363	-26.91	0.89	12	0.56	-53.00	1598.00	2704	20230905	-47.26	1250	20240423	14.08	1927	-26.00	20240207	1250	14.08	20240423	1927	-26.00	20240207	236	504.24	20231113	0.03	N	076610	500	127 억	230892	N	N	N	N
77	20240718	130612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1414	-49	5	-3.35	194518858	135935	20.66	1458	1502	1401	1901	1025	1463	1430.97	0.91	17446	1597	1529	1465	1397	1333	1498	1366	127	438	500	870	1	1	25453198	360	-26.68	0.88	12	0.53	-53.00	1598.00	2704	20230905	-47.71	1250	20240423	13.12	1927	-26.62	20240207	1250	13.12	20240423	1927	-26.62	20240207	236	499.15	20231113	0.03	N	076610	500	127 억	230892	N	N	N	N
78	20240718	120613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1427	-36	5	-2.46	168080747	117261	17.83	1458	1502	1401	1901	1025	1463	1433.39	0.91	11341	1597	1529	1465	1397	1333	1498	1366	127	438	500	870	1	1	25453198	363	-26.92	0.89	12	0.46	-53.00	1598.00	2704	20230905	-47.23	1250	20240423	14.16	1927	-25.95	20240207	1250	14.16	20240423	1927	-25.95	20240207	236	504.66	20231113	0.03	N	076610	500	127 억	230892	N	N	N	N
79	20240718	110615	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1429	-34	5	-2.32	151632579	105683	16.07	1458	1502	1401	1901	1025	1463	1434.79	0.91	11757	1597	1529	1465	1397	1333	1498	1366	127	438	500	870	1	1	25453198	364	-26.96	0.89	12	0.42	-53.00	1598.00	2704	20230905	-47.15	1250	20240423	14.32	1927	-25.84	20240207	1250	14.32	20240423	1927	-25.84	20240207	236	505.51	20231113	0.03	N	076610	500	127 억	230892	N	N	N	N
80	20240718	100618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1423	-40	5	-2.73	123053013	85623	13.02	1458	1502	1401	1901	1025	1463	1437.15	0.91	14106	1597	1529	1465	1397	1333	1498	1366	127	438	500	870	1	1	25453198	362	-26.85	0.89	12	0.34	-53.00	1598.00	2704	20230905	-47.37	1250	20240423	13.84	1927	-26.15	20240207	1250	13.84	20240423	1927	-26.15	20240207	236	502.97	20231113	0.03	N	076610	500	127 억	230892	N	N	N	N
81	20240718	090617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1460	-3	5	-0.21	42475363	28985	4.41	1458	1502	1455	1901	1025	1463	1465.43	0.91	3518	1597	1529	1465	1397	1333	1498	1366	127	438	500	870	1	1	25453198	372	-27.55	0.91	12	0.11	-53.00	1598.00	2704	20230905	-46.01	1250	20240423	16.80	1927	-24.23	20240207	1250	16.80	20240423	1927	-24.23	20240207	236	518.64	20231113	0.03	N	076610	500	127 억	230892	N	N	N	N
82	20240717	160642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1463	-76	5	-4.94	947762539	653843	19.40	1533	1533	1401	2000	1078	1539	1449.36	0.73	40906	1742	1640	1496	1394	1250	1691	1445	127	461	500	920	1	1	25453198	372	-27.60	0.92	12	2.57	-53.00	1598.00	2704	20230905	-45.89	1250	20240423	17.04	1927	-24.08	20240207	1250	17.04	20240423	1927	-24.08	20240207	236	519.92	20231113	0.03	N	076610	500	127 억	185676	N	N	N	N
83	20240717	150646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1470	-69	5	-4.48	922667372	636682	18.89	1533	1533	1401	2000	1078	1539	1449.03	0.73	43728	1742	1640	1496	1394	1250	1691	1445	127	461	500	920	1	1	25453198	374	-27.74	0.92	12	2.50	-53.00	1598.00	2704	20230905	-45.64	1250	20240423	17.60	1927	-23.72	20240207	1250	17.60	20240423	1927	-23.72	20240207	236	522.88	20231113	0.03	N	076610	500	127 억	185676	N	N	N	N
84	20240717	140643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1442	-97	5	-6.30	864008335	596370	17.69	1533	1533	1401	2000	1078	1539	1448.62	0.73	46073	1742	1640	1496	1394	1250	1691	1445	127	461	500	920	1	1	25453198	367	-27.21	0.90	12	2.34	-53.00	1598.00	2704	20230905	-46.67	1250	20240423	15.36	1927	-25.17	20240207	1250	15.36	20240423	1927	-25.17	20240207	236	511.02	20231113	0.03	N	076610	500	127 억	185676	N	N	N	N
85	20240717	130642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1426	-113	5	-7.34	827166945	570628	16.93	1533	1533	1401	2000	1078	1539	1449.41	0.73	48024	1742	1640	1496	1394	1250	1691	1445	127	461	500	920	1	1	25453198	363	-26.91	0.89	12	2.24	-53.00	1598.00	2704	20230905	-47.26	1250	20240423	14.08	1927	-26.00	20240207	1250	14.08	20240423	1927	-26.00	20240207	236	504.24	20231113	0.03	N	076610	500	127 억	185676	N	N	N	N
86	20240717	120642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1430	-109	5	-7.08	722568711	496854	14.74	1533	1533	1410	2000	1078	1539	1454.11	0.73	46077	1742	1640	1496	1394	1250	1691	1445	127	461	500	920	1	1	25453198	364	-26.98	0.89	12	1.95	-53.00	1598.00	2704	20230905	-47.12	1250	20240423	14.40	1927	-25.79	20240207	1250	14.40	20240423	1927	-25.79	20240207	236	505.93	20231113	0.03	N	076610	500	127 억	185676	N	N	N	N
87	20240717	110643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1430	-109	5	-7.08	644645410	442370	13.12	1533	1533	1410	2000	1078	1539	1457.06	0.73	47518	1742	1640	1496	1394	1250	1691	1445	127	461	500	920	1	1	25453198	364	-26.98	0.89	12	1.74	-53.00	1598.00	2704	20230905	-47.12	1250	20240423	14.40	1927	-25.79	20240207	1250	14.40	20240423	1927	-25.79	20240207	236	505.93	20231113	0.03	N	076610	500	127 억	185676	N	N	N	N
88	20240717	100642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1435	-104	5	-6.76	478031689	325494	9.66	1533	1533	1411	2000	1078	1539	1468.40	0.73	40481	1742	1640	1496	1394	1250	1691	1445	127	461	500	920	1	1	25453198	365	-27.08	0.90	12	1.28	-53.00	1598.00	2704	20230905	-46.93	1250	20240423	14.80	1927	-25.53	20240207	1250	14.80	20240423	1927	-25.53	20240207	236	508.05	20231113	0.03	N	076610	500	127 억	185676	N	N	N	N
89	20240717	090528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1493	-46	5	-2.99	128394282	85675	2.54	1533	1533	1473	2000	1078	1539	1498.11	0.73	22379	1742	1640	1496	1394	1250	1691	1445	127	461	500	920	1	1	25453198	380	-28.17	0.93	12	0.34	-53.00	1598.00	2704	20230905	-44.79	1250	20240423	19.44	1927	-22.52	20240207	1250	19.44	20240423	1927	-22.52	20240207	236	532.63	20231113	0.03	N	076610	500	127 억	185676	N	N	N	N
90	20240716	160643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1539	161	2	11.68	5132765312	3353683	4542.13	1380	1598	1352	1791	965	1378	1530.44	0.85	-48152	1413	1395	1378	1360	1343	1387	1352	127	413	500	820	1	1	25453198	392	-29.04	0.96	12	13.18	-53.00	1598.00	2704	20230905	-43.08	1250	20240423	23.12	1927	-20.13	20240207	1250	23.12	20240423	1927	-20.13	20240207	236	552.12	20231113	0.04	N	076610	500	127 억	216222	N	N	N	N
91	20240716	150649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1476	98	2	7.11	5002429792	3268180	4426.33	1380	1598	1352	1791	965	1378	1530.65	0.85	-43917	1413	1395	1378	1360	1343	1387	1352	127	413	500	820	1	1	25453198	376	-27.85	0.92	12	12.84	-53.00	1598.00	2704	20230905	-45.41	1250	20240423	18.08	1927	-23.40	20240207	1250	18.08	20240423	1927	-23.40	20240207	236	525.42	20231113	0.04	N	076610	500	127 억	216222	N	N	N	N
92	20240716	140648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1563	185	2	13.43	3558004914	2316917	3137.97	1380	1598	1352	1791	965	1378	1535.66	0.85	-44619	1413	1395	1378	1360	1343	1387	1352	127	413	500	820	1	1	25453198	398	-29.49	0.98	12	9.10	-53.00	1598.00	2704	20230905	-42.20	1250	20240423	25.04	1927	-18.89	20240207	1250	25.04	20240423	1927	-18.89	20240207	236	562.29	20231113	0.04	N	076610	500	127 억	216222	N	N	N	N
93	20240716	130648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1403	25	2	1.81	148725564	107981	146.25	1380	1413	1352	1791	965	1378	1377.33	0.85	-21087	1413	1395	1378	1360	1343	1387	1352	127	413	500	820	1	1	25453198	357	-26.47	0.88	12	0.42	-53.00	1598.00	2704	20230905	-48.11	1250	20240423	12.24	1927	-27.19	20240207	1250	12.24	20240423	1927	-27.19	20240207	236	494.49	20231113	0.04	N	076610	500	127 억	216222	N	N	N	N
94	20240716	120646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1404	26	2	1.89	130466296	94960	128.61	1380	1413	1352	1791	965	1378	1373.91	0.85	-17827	1413	1395	1378	1360	1343	1387	1352	127	413	500	820	1	1	25453198	357	-26.49	0.88	12	0.37	-53.00	1598.00	2704	20230905	-48.08	1250	20240423	12.32	1927	-27.14	20240207	1250	12.32	20240423	1927	-27.14	20240207	236	494.92	20231113	0.04	N	076610	500	127 억	216222	N	N	N	N
95	20240716	110646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1366	-12	5	-0.87	71946688	52776	71.48	1380	1380	1352	1791	965	1378	1363.25	0.85	-19651	1413	1395	1378	1360	1343	1387	1352	127	413	500	820	1	1	25453198	348	-25.77	0.85	12	0.21	-53.00	1598.00	2704	20230905	-49.48	1250	20240423	9.28	1927	-29.11	20240207	1250	9.28	20240423	1927	-29.11	20240207	236	478.81	20231113	0.04	N	076610	500	127 억	216222	N	N	N	N
96	20240716	100647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	-8	5	-0.58	36610792	26796	36.29	1380	1380	1363	1791	965	1378	1366.28	0.85	-9366	1413	1395	1378	1360	1343	1387	1352	127	413	500	820	1	1	25453198	349	-25.85	0.86	12	0.11	-53.00	1598.00	2704	20230905	-49.33	1250	20240423	9.60	1927	-28.91	20240207	1250	9.60	20240423	1927	-28.91	20240207	236	480.51	20231113	0.04	N	076610	500	127 억	216222	N	N	N	N
97	20240716	090645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1377	-1	5	-0.07	1147093	836	1.13	1380	1380	1365	1791	965	1378	1372.12	0.85	-479	1413	1395	1378	1360	1343	1387	1352	127	413	500	820	1	1	25453198	350	-25.98	0.86	12	0.00	-53.00	1598.00	2704	20230905	-49.08	1250	20240423	10.16	1927	-28.54	20240207	1250	10.16	20240423	1927	-28.54	20240207	236	483.47	20231113	0.04	N	076610	500	127 억	216222	N	N	N	N
98	20240715	160636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1378	-20	5	-1.43	101048956	73325	102.30	1392	1396	1361	1817	979	1398	1378.10	0.84	-2043	1440	1418	1382	1360	1324	1430	1372	127	419	500	830	1	1	25453198	351	-26.00	0.86	12	0.29	-53.00	1598.00	2704	20230905	-49.04	1250	20240423	10.24	1927	-28.49	20240207	1250	10.24	20240423	1927	-28.49	20240207	236	483.90	20231113	0.09	N	076610	500	127 억	212857	N	N	N	N
99	20240715	150641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1387	-11	5	-0.79	96819837	70262	98.03	1392	1396	1361	1817	979	1398	1377.98	0.84	-2518	1440	1418	1382	1360	1324	1430	1372	127	419	500	830	1	1	25453198	353	-26.17	0.87	12	0.28	-53.00	1598.00	2704	20230905	-48.71	1250	20240423	10.96	1927	-28.02	20240207	1250	10.96	20240423	1927	-28.02	20240207	236	487.71	20231113	0.09	N	076610	500	127 억	212857	N	N	N	N
100	20240715	140639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1385	-13	5	-0.93	88859141	64540	90.05	1392	1394	1361	1817	979	1398	1376.81	0.84	-1190	1440	1418	1382	1360	1324	1430	1372	127	419	500	830	1	1	25453198	353	-26.13	0.87	12	0.25	-53.00	1598.00	2704	20230905	-48.78	1250	20240423	10.80	1927	-28.13	20240207	1250	10.80	20240423	1927	-28.13	20240207	236	486.86	20231113	0.09	N	076610	500	127 억	212857	N	N	N	N
101	20240715	130640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1378	-20	5	-1.43	82431723	59892	83.56	1392	1394	1361	1817	979	1398	1376.34	0.84	-667	1440	1418	1382	1360	1324	1430	1372	127	419	500	830	1	1	25453198	351	-26.00	0.86	12	0.24	-53.00	1598.00	2704	20230905	-49.04	1250	20240423	10.24	1927	-28.49	20240207	1250	10.24	20240423	1927	-28.49	20240207	236	483.90	20231113	0.09	N	076610	500	127 억	212857	N	N	N	N
102	20240715	120639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1390	-8	5	-0.57	67765777	49270	68.74	1392	1394	1361	1817	979	1398	1375.40	0.84	-6244	1440	1418	1382	1360	1324	1430	1372	127	419	500	830	1	1	25453198	354	-26.23	0.87	12	0.19	-53.00	1598.00	2704	20230905	-48.59	1250	20240423	11.20	1927	-27.87	20240207	1250	11.20	20240423	1927	-27.87	20240207	236	488.98	20231113	0.09	N	076610	500	127 억	212857	N	N	N	N
103	20240715	110639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1386	-12	5	-0.86	64395026	46845	65.36	1392	1394	1361	1817	979	1398	1374.64	0.84	-5008	1440	1418	1382	1360	1324	1430	1372	127	419	500	830	1	1	25453198	353	-26.15	0.87	12	0.18	-53.00	1598.00	2704	20230905	-48.74	1250	20240423	10.88	1927	-28.07	20240207	1250	10.88	20240423	1927	-28.07	20240207	236	487.29	20231113	0.09	N	076610	500	127 억	212857	N	N	N	N
104	20240715	100639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1381	-17	5	-1.22	58365571	42493	59.29	1392	1394	1361	1817	979	1398	1373.53	0.84	-3361	1440	1418	1382	1360	1324	1430	1372	127	419	500	830	1	1	25453198	352	-26.06	0.86	12	0.17	-53.00	1598.00	2704	20230905	-48.93	1250	20240423	10.48	1927	-28.33	20240207	1250	10.48	20240423	1927	-28.33	20240207	236	485.17	20231113	0.09	N	076610	500	127 억	212857	N	N	N	N
105	20240715	090640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1378	-20	5	-1.43	5694498	4099	5.72	1392	1392	1378	1817	979	1398	1389.24	0.84	-1580	1440	1418	1382	1360	1324	1430	1372	127	419	500	830	1	1	25453198	351	-26.00	0.86	12	0.02	-53.00	1598.00	2704	20230905	-49.04	1250	20240423	10.24	1927	-28.49	20240207	1250	10.24	20240423	1927	-28.49	20240207	236	483.90	20231113	0.09	N	076610	500	127 억	212857	N	N	N	N
106	20240712	160634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1398	14	2	1.01	98457679	71661	33.68	1371	1404	1346	1799	969	1384	1373.94	0.82	4681	1491	1437	1396	1342	1301	1464	1369	127	415	500	830	1	1	25453198	356	-26.38	0.87	12	0.28	-53.00	1598.00	2704	20230905	-48.30	1250	20240423	11.84	1927	-27.45	20240207	1250	11.84	20240423	1927	-27.45	20240207	236	492.37	20231113	0.09	N	076610	500	127 억	207734	N	N	N	N
107	20240712	150639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1398	14	2	1.01	95558073	69582	32.71	1371	1404	1346	1799	969	1384	1373.32	0.82	4918	1491	1437	1396	1342	1301	1464	1369	127	415	500	830	1	1	25453198	356	-26.38	0.87	12	0.27	-53.00	1598.00	2704	20230905	-48.30	1250	20240423	11.84	1927	-27.45	20240207	1250	11.84	20240423	1927	-27.45	20240207	236	492.37	20231113	0.09	N	076610	500	127 억	207734	N	N	N	N
108	20240712	140642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1386	2	2	0.14	79675192	58161	27.34	1371	1390	1346	1799	969	1384	1369.91	0.82	4244	1491	1437	1396	1342	1301	1464	1369	127	415	500	830	1	1	25453198	353	-26.15	0.87	12	0.23	-53.00	1598.00	2704	20230905	-48.74	1250	20240423	10.88	1927	-28.07	20240207	1250	10.88	20240423	1927	-28.07	20240207	236	487.29	20231113	0.09	N	076610	500	127 억	207734	N	N	N	N
109	20240712	130637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1384	0	3	0.00	66526924	48651	22.87	1371	1390	1346	1799	969	1384	1367.43	0.82	4583	1491	1437	1396	1342	1301	1464	1369	127	415	500	830	1	1	25453198	352	-26.11	0.87	12	0.19	-53.00	1598.00	2704	20230905	-48.82	1250	20240423	10.72	1927	-28.18	20240207	1250	10.72	20240423	1927	-28.18	20240207	236	486.44	20231113	0.09	N	076610	500	127 억	207734	N	N	N	N
110	20240712	120638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1390	6	2	0.43	49768588	36573	17.19	1371	1390	1346	1799	969	1384	1360.80	0.82	6335	1491	1437	1396	1342	1301	1464	1369	127	415	500	830	1	1	25453198	354	-26.23	0.87	12	0.14	-53.00	1598.00	2704	20230905	-48.59	1250	20240423	11.20	1927	-27.87	20240207	1250	11.20	20240423	1927	-27.87	20240207	236	488.98	20231113	0.09	N	076610	500	127 억	207734	N	N	N	N
111	20240712	110635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1355	-29	5	-2.10	39694765	29243	13.74	1371	1381	1346	1799	969	1384	1357.41	0.82	7998	1491	1437	1396	1342	1301	1464	1369	127	415	500	830	1	1	25453198	345	-25.57	0.85	12	0.11	-53.00	1598.00	2704	20230905	-49.89	1250	20240423	8.40	1927	-29.68	20240207	1250	8.40	20240423	1927	-29.68	20240207	236	474.15	20231113	0.09	N	076610	500	127 억	207734	N	N	N	N
112	20240712	100637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1369	-15	5	-1.08	19644601	14441	6.79	1371	1381	1346	1799	969	1384	1360.34	0.82	3756	1491	1437	1396	1342	1301	1464	1369	127	415	500	830	1	1	25453198	348	-25.83	0.86	12	0.06	-53.00	1598.00	2704	20230905	-49.37	1250	20240423	9.52	1927	-28.96	20240207	1250	9.52	20240423	1927	-28.96	20240207	236	480.08	20231113	0.09	N	076610	500	127 억	207734	N	N	N	N
113	20240712	090634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	-14	5	-1.01	9287667	6862	3.23	1371	1371	1346	1799	969	1384	1353.49	0.82	5122	1491	1437	1396	1342	1301	1464	1369	127	415	500	830	1	1	25453198	349	-25.85	0.86	12	0.03	-53.00	1598.00	2704	20230905	-49.33	1250	20240423	9.60	1927	-28.91	20240207	1250	9.60	20240423	1927	-28.91	20240207	236	480.51	20231113	0.09	N	076610	500	127 억	207734	N	N	N	N
114	20240711	160632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1384	24	2	1.76	300840336	212462	309.31	1355	1450	1355	1768	952	1360	1415.97	0.80	4182	1395	1377	1362	1344	1329	1386	1353	127	408	500	810	1	1	25453198	352	-26.11	0.87	12	0.83	-53.00	1598.00	2704	20230905	-48.82	1250	20240423	10.72	1927	-28.18	20240207	1250	10.72	20240423	1927	-28.18	20240207	236	486.44	20231113	0.09	N	076610	500	127 억	203543	N	N	N	N
115	20240711	150638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1392	32	2	2.35	294013111	207538	302.14	1355	1450	1355	1768	952	1360	1416.67	0.80	4641	1395	1377	1362	1344	1329	1386	1353	127	408	500	810	1	1	25453198	354	-26.26	0.87	12	0.82	-53.00	1598.00	2704	20230905	-48.52	1250	20240423	11.36	1927	-27.76	20240207	1250	11.36	20240423	1927	-27.76	20240207	236	489.83	20231113	0.09	N	076610	500	127 억	203543	N	N	N	N
116	20240711	140637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1395	35	2	2.57	289676035	204425	297.61	1355	1450	1355	1768	952	1360	1417.03	0.80	3500	1395	1377	1362	1344	1329	1386	1353	127	408	500	810	1	1	25453198	355	-26.32	0.87	12	0.80	-53.00	1598.00	2704	20230905	-48.41	1250	20240423	11.60	1927	-27.61	20240207	1250	11.60	20240423	1927	-27.61	20240207	236	491.10	20231113	0.09	N	076610	500	127 억	203543	N	N	N	N
117	20240711	130634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1395	35	2	2.57	285170864	201193	292.90	1355	1450	1355	1768	952	1360	1417.40	0.80	4108	1395	1377	1362	1344	1329	1386	1353	127	408	500	810	1	1	25453198	355	-26.32	0.87	12	0.79	-53.00	1598.00	2704	20230905	-48.41	1250	20240423	11.60	1927	-27.61	20240207	1250	11.60	20240423	1927	-27.61	20240207	236	491.10	20231113	0.09	N	076610	500	127 억	203543	N	N	N	N
118	20240711	120635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1385	25	2	1.84	276270412	194801	283.60	1355	1450	1355	1768	952	1360	1418.22	0.80	5123	1395	1377	1362	1344	1329	1386	1353	127	408	500	810	1	1	25453198	353	-26.13	0.87	12	0.77	-53.00	1598.00	2704	20230905	-48.78	1250	20240423	10.80	1927	-28.13	20240207	1250	10.80	20240423	1927	-28.13	20240207	236	486.86	20231113	0.09	N	076610	500	127 억	203543	N	N	N	N
119	20240711	110633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1396	36	2	2.65	266261248	187590	273.10	1355	1450	1355	1768	952	1360	1419.38	0.80	5440	1395	1377	1362	1344	1329	1386	1353	127	408	500	810	1	1	25453198	355	-26.34	0.87	12	0.74	-53.00	1598.00	2704	20230905	-48.37	1250	20240423	11.68	1927	-27.56	20240207	1250	11.68	20240423	1927	-27.56	20240207	236	491.53	20231113	0.09	N	076610	500	127 억	203543	N	N	N	N
120	20240711	100634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1412	52	2	3.82	229933831	161627	235.30	1355	1450	1355	1768	952	1360	1422.62	0.80	60	1395	1377	1362	1344	1329	1386	1353	127	408	500	810	1	1	25453198	359	-26.64	0.88	12	0.63	-53.00	1598.00	2704	20230905	-47.78	1250	20240423	12.96	1927	-26.73	20240207	1250	12.96	20240423	1927	-26.73	20240207	236	498.31	20231113	0.09	N	076610	500	127 억	203543	N	N	N	N
121	20240711	090631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	2	2	0.15	2141744	1576	2.29	1355	1362	1355	1768	952	1360	1358.97	0.80	1084	1395	1377	1362	1344	1329	1386	1353	127	408	500	810	1	1	25453198	347	-25.70	0.85	12	0.01	-53.00	1598.00	2704	20230905	-49.63	1250	20240423	8.96	1927	-29.32	20240207	1250	8.96	20240423	1927	-29.32	20240207	236	477.12	20231113	0.09	N	076610	500	127 억	203543	N	N	N	N
122	20240710	160631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1360	9	2	0.67	92531684	68141	63.87	1351	1380	1347	1756	946	1351	1357.94	0.77	8156	1418	1384	1346	1312	1274	1401	1329	127	405	500	810	1	1	25453198	346	-25.66	0.85	12	0.27	-53.00	1598.00	2704	20230905	-49.70	1250	20240423	8.80	1927	-29.42	20240207	1250	8.80	20240423	1927	-29.42	20240207	236	476.27	20231113	0.10	N	076610	500	127 억	194874	N	N	N	N
123	20240710	150633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1366	15	2	1.11	81459694	59999	56.24	1351	1380	1347	1756	946	1351	1357.68	0.77	8243	1418	1384	1346	1312	1274	1401	1329	127	405	500	810	1	1	25453198	348	-25.77	0.85	12	0.24	-53.00	1598.00	2704	20230905	-49.48	1250	20240423	9.28	1927	-29.11	20240207	1250	9.28	20240423	1927	-29.11	20240207	236	478.81	20231113	0.10	N	076610	500	127 억	194874	N	N	N	N
124	20240710	140631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1356	5	2	0.37	69148400	50934	47.75	1351	1380	1347	1756	946	1351	1357.61	0.77	3654	1418	1384	1346	1312	1274	1401	1329	127	405	500	810	1	1	25453198	345	-25.58	0.85	12	0.20	-53.00	1598.00	2704	20230905	-49.85	1250	20240423	8.48	1927	-29.63	20240207	1250	8.48	20240423	1927	-29.63	20240207	236	474.58	20231113	0.10	N	076610	500	127 억	194874	N	N	N	N
125	20240710	130632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1358	7	2	0.52	50462360	37129	34.80	1351	1380	1347	1756	946	1351	1359.11	0.77	-922	1418	1384	1346	1312	1274	1401	1329	127	405	500	810	1	1	25453198	346	-25.62	0.85	12	0.15	-53.00	1598.00	2704	20230905	-49.78	1250	20240423	8.64	1927	-29.53	20240207	1250	8.64	20240423	1927	-29.53	20240207	236	475.42	20231113	0.10	N	076610	500	127 억	194874	N	N	N	N
126	20240710	120632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1354	3	2	0.22	41999012	30868	28.94	1351	1380	1347	1756	946	1351	1360.60	0.77	-2142	1418	1384	1346	1312	1274	1401	1329	127	405	500	810	1	1	25453198	345	-25.55	0.85	12	0.12	-53.00	1598.00	2704	20230905	-49.93	1250	20240423	8.32	1927	-29.74	20240207	1250	8.32	20240423	1927	-29.74	20240207	236	473.73	20231113	0.10	N	076610	500	127 억	194874	N	N	N	N
127	20240710	110633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1366	15	2	1.11	36014284	26455	24.80	1351	1380	1347	1756	946	1351	1361.34	0.77	-2131	1418	1384	1346	1312	1274	1401	1329	127	405	500	810	1	1	25453198	348	-25.77	0.85	12	0.10	-53.00	1598.00	2704	20230905	-49.48	1250	20240423	9.28	1927	-29.11	20240207	1250	9.28	20240423	1927	-29.11	20240207	236	478.81	20231113	0.10	N	076610	500	127 억	194874	N	N	N	N
128	20240710	100628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	11	2	0.81	30199793	22180	20.79	1351	1380	1347	1756	946	1351	1361.58	0.77	-3480	1418	1384	1346	1312	1274	1401	1329	127	405	500	810	1	1	25453198	347	-25.70	0.85	12	0.09	-53.00	1598.00	2704	20230905	-49.63	1250	20240423	8.96	1927	-29.32	20240207	1250	8.96	20240423	1927	-29.32	20240207	236	477.12	20231113	0.10	N	076610	500	127 억	194874	N	N	N	N
129	20240710	090631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1348	-3	5	-0.22	5025765	3722	3.49	1351	1352	1348	1756	946	1351	1350.29	0.77	-1837	1418	1384	1346	1312	1274	1401	1329	127	405	500	810	1	1	25453198	343	-25.43	0.84	12	0.01	-53.00	1598.00	2704	20230905	-50.15	1250	20240423	7.84	1927	-30.05	20240207	1250	7.84	20240423	1927	-30.05	20240207	236	471.19	20231113	0.10	N	076610	500	127 억	194874	N	N	N	N
130	20240709	160629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1351	30	2	2.27	143568220	106646	88.81	1321	1380	1308	1717	925	1321	1346.21	0.72	9674	1340	1330	1314	1304	1288	1335	1309	127	396	500	790	1	1	25453198	344	-25.49	0.85	12	0.42	-53.00	1598.00	2747	20230703	-50.82	1250	20240423	8.08	1927	-29.89	20240207	1250	8.08	20240423	1927	-29.89	20240207	236	472.46	20231113	0.09	N	076610	500	127 억	182003	N	N	N	N
131	20240709	150631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	24	2	1.82	136642040	101502	84.52	1321	1380	1308	1717	925	1321	1346.20	0.72	7627	1340	1330	1314	1304	1288	1335	1309	127	396	500	790	1	1	25453198	342	-25.38	0.84	12	0.40	-53.00	1598.00	2747	20230703	-51.04	1250	20240423	7.60	1927	-30.20	20240207	1250	7.60	20240423	1927	-30.20	20240207	236	469.92	20231113	0.09	N	076610	500	127 억	182003	N	N	N	N
132	20240709	140631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	24	2	1.82	103023400	76798	63.95	1321	1360	1308	1717	925	1321	1341.49	0.72	5597	1340	1330	1314	1304	1288	1335	1309	127	396	500	790	1	1	25453198	342	-25.38	0.84	12	0.30	-53.00	1598.00	2747	20230703	-51.04	1250	20240423	7.60	1927	-30.20	20240207	1250	7.60	20240423	1927	-30.20	20240207	236	469.92	20231113	0.09	N	076610	500	127 억	182003	N	N	N	N
133	20240709	130634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	24	2	1.82	92057608	68660	57.17	1321	1360	1308	1717	925	1321	1340.77	0.72	3931	1340	1330	1314	1304	1288	1335	1309	127	396	500	790	1	1	25453198	342	-25.38	0.84	12	0.27	-53.00	1598.00	2747	20230703	-51.04	1250	20240423	7.60	1927	-30.20	20240207	1250	7.60	20240423	1927	-30.20	20240207	236	469.92	20231113	0.09	N	076610	500	127 억	182003	N	N	N	N
134	20240709	120635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1340	19	2	1.44	82849365	61804	51.46	1321	1360	1308	1717	925	1321	1340.52	0.72	2505	1340	1330	1314	1304	1288	1335	1309	127	396	500	790	1	1	25453198	341	-25.28	0.84	12	0.24	-53.00	1598.00	2747	20230703	-51.22	1250	20240423	7.20	1927	-30.46	20240207	1250	7.20	20240423	1927	-30.46	20240207	236	467.80	20231113	0.09	N	076610	500	127 억	182003	N	N	N	N
135	20240709	110634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1348	27	2	2.04	81533584	60824	50.65	1321	1360	1308	1717	925	1321	1340.48	0.72	2566	1340	1330	1314	1304	1288	1335	1309	127	396	500	790	1	1	25453198	343	-25.43	0.84	12	0.24	-53.00	1598.00	2747	20230703	-50.93	1250	20240423	7.84	1927	-30.05	20240207	1250	7.84	20240423	1927	-30.05	20240207	236	471.19	20231113	0.09	N	076610	500	127 억	182003	N	N	N	N
136	20240709	100632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1339	18	2	1.36	41801486	31315	26.08	1321	1343	1308	1717	925	1321	1334.87	0.72	-91	1340	1330	1314	1304	1288	1335	1309	127	396	500	790	1	1	25453198	341	-25.26	0.84	12	0.12	-53.00	1598.00	2747	20230703	-51.26	1250	20240423	7.12	1927	-30.51	20240207	1250	7.12	20240423	1927	-30.51	20240207	236	467.37	20231113	0.09	N	076610	500	127 억	182003	N	N	N	N
137	20240709	090631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1340	19	2	1.44	8274133	6264	5.22	1321	1340	1308	1717	925	1321	1320.90	0.72	1899	1340	1330	1314	1304	1288	1335	1309	127	396	500	790	1	1	25453198	341	-25.28	0.84	12	0.02	-53.00	1598.00	2747	20230703	-51.22	1250	20240423	7.20	1927	-30.46	20240207	1250	7.20	20240423	1927	-30.46	20240207	236	467.80	20231113	0.09	N	076610	500	127 억	182003	N	N	N	N
138	20240708	160626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1321	-9	5	-0.68	156181777	119032	96.63	1310	1324	1298	1729	931	1330	1312.07	0.63	20684	1380	1354	1342	1316	1304	1349	1311	127	399	500	790	1	1	25453198	336	-24.92	0.83	12	0.47	-53.00	1598.00	2747	20230703	-51.91	1250	20240423	5.68	1927	-31.45	20240207	1250	5.68	20240423	1927	-31.45	20240207	236	459.75	20231113	0.11	N	076610	500	127 억	160588	N	N	N	N
139	20240708	150628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1317	-13	5	-0.98	145569950	110994	90.10	1310	1324	1298	1729	931	1330	1311.50	0.63	19559	1380	1354	1342	1316	1304	1349	1311	127	399	500	790	1	1	25453198	335	-24.85	0.82	12	0.44	-53.00	1598.00	2747	20230703	-52.06	1250	20240423	5.36	1927	-31.66	20240207	1250	5.36	20240423	1927	-31.66	20240207	236	458.05	20231113	0.11	N	076610	500	127 억	160588	N	N	N	N
140	20240708	140630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1318	-12	5	-0.90	128988864	98407	79.89	1310	1324	1298	1729	931	1330	1310.75	0.63	17081	1380	1354	1342	1316	1304	1349	1311	127	399	500	790	1	1	25453198	335	-24.87	0.82	12	0.39	-53.00	1598.00	2747	20230703	-52.02	1250	20240423	5.44	1927	-31.60	20240207	1250	5.44	20240423	1927	-31.60	20240207	236	458.47	20231113	0.11	N	076610	500	127 억	160588	N	N	N	N
141	20240708	130626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1323	-7	5	-0.53	123429264	94190	76.46	1310	1324	1298	1729	931	1330	1310.41	0.63	17271	1380	1354	1342	1316	1304	1349	1311	127	399	500	790	1	1	25453198	337	-24.96	0.83	12	0.37	-53.00	1598.00	2747	20230703	-51.84	1250	20240423	5.84	1927	-31.34	20240207	1250	5.84	20240423	1927	-31.34	20240207	236	460.59	20231113	0.11	N	076610	500	127 억	160588	N	N	N	N
142	20240708	120628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1321	-9	5	-0.68	114225578	87232	70.81	1310	1323	1298	1729	931	1330	1309.43	0.63	17251	1380	1354	1342	1316	1304	1349	1311	127	399	500	790	1	1	25453198	336	-24.92	0.83	12	0.34	-53.00	1598.00	2747	20230703	-51.91	1250	20240423	5.68	1927	-31.45	20240207	1250	5.68	20240423	1927	-31.45	20240207	236	459.75	20231113	0.11	N	076610	500	127 억	160588	N	N	N	N
143	20240708	110626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1317	-13	5	-0.98	110060783	84074	68.25	1310	1323	1298	1729	931	1330	1309.07	0.63	16550	1380	1354	1342	1316	1304	1349	1311	127	399	500	790	1	1	25453198	335	-24.85	0.82	12	0.33	-53.00	1598.00	2747	20230703	-52.06	1250	20240423	5.36	1927	-31.66	20240207	1250	5.36	20240423	1927	-31.66	20240207	236	458.05	20231113	0.11	N	076610	500	127 억	160588	N	N	N	N
144	20240708	100626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	-20	5	-1.50	98935230	75593	61.37	1310	1323	1298	1729	931	1330	1308.77	0.63	13997	1380	1354	1342	1316	1304	1349	1311	127	399	500	790	1	1	25453198	333	-24.72	0.82	12	0.30	-53.00	1598.00	2747	20230703	-52.31	1250	20240423	4.80	1927	-32.02	20240207	1250	4.80	20240423	1927	-32.02	20240207	236	455.08	20231113	0.11	N	076610	500	127 억	160588	N	N	N	N
145	20240708	090626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1315	-15	5	-1.13	54219334	41446	33.65	1310	1323	1298	1729	931	1330	1308.15	0.63	4091	1380	1354	1342	1316	1304	1349	1311	127	399	500	790	1	1	25453198	335	-24.81	0.82	12	0.16	-53.00	1598.00	2747	20230703	-52.13	1250	20240423	5.20	1927	-31.76	20240207	1250	5.20	20240423	1927	-31.76	20240207	236	457.20	20231113	0.11	N	076610	500	127 억	160588	N	N	N	N
146	20240705	160623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1330	-24	5	-1.77	129887129	96609	61.37	1368	1368	1330	1760	948	1354	1344.46	0.63	-4974	1404	1378	1364	1338	1324	1372	1332	127	406	500	810	1	1	25453198	339	-25.09	0.83	12	0.38	-53.00	1598.00	2747	20230703	-51.58	1250	20240423	6.40	1927	-30.98	20240207	1250	6.40	20240423	1927	-30.98	20240207	236	463.56	20231113	0.12	N	076610	500	127 억	161605	N	N	N	N
147	20240705	150626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	-16	5	-1.18	117064201	86991	55.26	1368	1368	1337	1760	948	1354	1345.70	0.63	-4614	1404	1378	1364	1338	1324	1372	1332	127	406	500	810	1	1	25453198	341	-25.25	0.84	12	0.34	-53.00	1598.00	2747	20230703	-51.29	1250	20240423	7.04	1927	-30.57	20240207	1250	7.04	20240423	1927	-30.57	20240207	236	466.95	20231113	0.12	N	076610	500	127 억	161605	N	N	N	N
148	20240705	140626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	-9	5	-0.66	73797557	54709	34.75	1368	1368	1342	1760	948	1354	1348.91	0.63	-3023	1404	1378	1364	1338	1324	1372	1332	127	406	500	810	1	1	25453198	342	-25.38	0.84	12	0.21	-53.00	1598.00	2747	20230703	-51.04	1250	20240423	7.60	1927	-30.20	20240207	1250	7.60	20240423	1927	-30.20	20240207	236	469.92	20231113	0.12	N	076610	500	127 억	161605	N	N	N	N
149	20240705	130626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1346	-8	5	-0.59	65959140	48881	31.05	1368	1368	1342	1760	948	1354	1349.38	0.63	-2551	1404	1378	1364	1338	1324	1372	1332	127	406	500	810	1	1	25453198	343	-25.40	0.84	12	0.19	-53.00	1598.00	2747	20230703	-51.00	1250	20240423	7.68	1927	-30.15	20240207	1250	7.68	20240423	1927	-30.15	20240207	236	470.34	20231113	0.12	N	076610	500	127 억	161605	N	N	N	N
150	20240705	120626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	-9	5	-0.66	62309315	46170	29.33	1368	1368	1342	1760	948	1354	1349.56	0.63	-2781	1404	1378	1364	1338	1324	1372	1332	127	406	500	810	1	1	25453198	342	-25.38	0.84	12	0.18	-53.00	1598.00	2747	20230703	-51.04	1250	20240423	7.60	1927	-30.20	20240207	1250	7.60	20240423	1927	-30.20	20240207	236	469.92	20231113	0.12	N	076610	500	127 억	161605	N	N	N	N
151	20240705	110623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1352	-2	5	-0.15	50709260	37556	23.86	1368	1368	1342	1760	948	1354	1350.23	0.63	-2552	1404	1378	1364	1338	1324	1372	1332	127	406	500	810	1	1	25453198	344	-25.51	0.85	12	0.15	-53.00	1598.00	2747	20230703	-50.78	1250	20240423	8.16	1927	-29.84	20240207	1250	8.16	20240423	1927	-29.84	20240207	236	472.88	20231113	0.12	N	076610	500	127 억	161605	N	N	N	N
152	20240705	100624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1346	-8	5	-0.59	32564498	24069	15.29	1368	1368	1345	1760	948	1354	1352.96	0.63	-1087	1404	1378	1364	1338	1324	1372	1332	127	406	500	810	1	1	25453198	343	-25.40	0.84	12	0.09	-53.00	1598.00	2747	20230703	-51.00	1250	20240423	7.68	1927	-30.15	20240207	1250	7.68	20240423	1927	-30.15	20240207	236	470.34	20231113	0.12	N	076610	500	127 억	161605	N	N	N	N
153	20240705	090625	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1351	-3	5	-0.22	9754188	7215	4.58	1368	1368	1345	1760	948	1354	1351.93	0.63	-2266	1404	1378	1364	1338	1324	1372	1332	127	406	500	810	1	1	25453198	344	-25.49	0.85	12	0.03	-53.00	1598.00	2747	20230703	-50.82	1250	20240423	8.08	1927	-29.89	20240207	1250	8.08	20240423	1927	-29.89	20240207	236	472.46	20231113	0.12	N	076610	500	127 억	161605	N	N	N	N
154	20240704	160621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1354	-17	5	-1.24	205419625	150537	22.78	1371	1390	1350	1782	960	1371	1364.60	0.63	-1932	1485	1428	1381	1324	1277	1404	1300	127	411	500	820	1	1	25453198	345	-25.55	0.85	12	0.59	-53.00	1598.00	2747	20230703	-50.71	1250	20240423	8.32	1927	-29.74	20240207	1250	8.32	20240423	1927	-29.74	20240207	236	473.73	20231113	0.03	N	076610	500	127 억	160704	N	N	N	N
155	20240704	150624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1356	-15	5	-1.09	190153503	139253	21.07	1371	1390	1353	1782	960	1371	1365.52	0.63	-746	1485	1428	1381	1324	1277	1404	1300	127	411	500	820	1	1	25453198	345	-25.58	0.85	12	0.55	-53.00	1598.00	2747	20230703	-50.64	1250	20240423	8.48	1927	-29.63	20240207	1250	8.48	20240423	1927	-29.63	20240207	236	474.58	20231113	0.03	N	076610	500	127 억	160704	N	N	N	N
156	20240704	140623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1374	3	2	0.22	156259228	114302	17.30	1371	1390	1353	1782	960	1371	1367.07	0.63	223	1485	1428	1381	1324	1277	1404	1300	127	411	500	820	1	1	25453198	350	-25.92	0.86	12	0.45	-53.00	1598.00	2747	20230703	-49.98	1250	20240423	9.92	1927	-28.70	20240207	1250	9.92	20240423	1927	-28.70	20240207	236	482.20	20231113	0.03	N	076610	500	127 억	160704	N	N	N	N
157	20240704	130624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1363	-8	5	-0.58	134736324	98629	14.93	1371	1390	1353	1782	960	1371	1366.09	0.63	2765	1485	1428	1381	1324	1277	1404	1300	127	411	500	820	1	1	25453198	347	-25.72	0.85	12	0.39	-53.00	1598.00	2747	20230703	-50.38	1250	20240423	9.04	1927	-29.27	20240207	1250	9.04	20240423	1927	-29.27	20240207	236	477.54	20231113	0.03	N	076610	500	127 억	160704	N	N	N	N
158	20240704	120623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1357	-14	5	-1.02	119453098	87404	13.23	1371	1390	1353	1782	960	1371	1366.67	0.63	3872	1485	1428	1381	1324	1277	1404	1300	127	411	500	820	1	1	25453198	345	-25.60	0.85	12	0.34	-53.00	1598.00	2747	20230703	-50.60	1250	20240423	8.56	1927	-29.58	20240207	1250	8.56	20240423	1927	-29.58	20240207	236	475.00	20231113	0.03	N	076610	500	127 억	160704	N	N	N	N
159	20240704	110622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	-9	5	-0.66	102723632	75081	11.36	1371	1390	1362	1782	960	1371	1368.17	0.63	9594	1485	1428	1381	1324	1277	1404	1300	127	411	500	820	1	1	25453198	347	-25.70	0.85	12	0.29	-53.00	1598.00	2747	20230703	-50.42	1250	20240423	8.96	1927	-29.32	20240207	1250	8.96	20240423	1927	-29.32	20240207	236	477.12	20231113	0.03	N	076610	500	127 억	160704	N	N	N	N
160	20240704	100622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1366	-5	5	-0.36	73188486	53429	8.09	1371	1390	1362	1782	960	1371	1369.83	0.63	8325	1485	1428	1381	1324	1277	1404	1300	127	411	500	820	1	1	25453198	348	-25.77	0.85	12	0.21	-53.00	1598.00	2747	20230703	-50.27	1250	20240423	9.28	1927	-29.11	20240207	1250	9.28	20240423	1927	-29.11	20240207	236	478.81	20231113	0.03	N	076610	500	127 억	160704	N	N	N	N
161	20240704	090623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	-1	5	-0.07	17152228	12498	1.89	1371	1390	1370	1782	960	1371	1372.41	0.63	-503	1485	1428	1381	1324	1277	1404	1300	127	411	500	820	1	1	25453198	349	-25.85	0.86	12	0.05	-53.00	1598.00	2747	20230703	-50.13	1250	20240423	9.60	1927	-28.91	20240207	1250	9.60	20240423	1927	-28.91	20240207	236	480.51	20231113	0.03	N	076610	500	127 억	160704	N	N	N	N
162	20240703	160620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	-49	5	-3.45	901942036	656413	7.66	1413	1438	1334	1846	994	1420	1374.02	0.62	26242	1940	1679	1539	1278	1138	1610	1209	127	426	500	850	1	1	25453198	349	-25.87	0.86	12	2.58	-53.00	1598.00	2747	20230703	-50.09	1250	20240423	9.68	1927	-28.85	20240207	1250	9.68	20240423	1927	-28.85	20240207	236	480.93	20231113	0.01	N	076610	500	127 억	158770	N	N	N	N
163	20240703	150622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1377	-43	5	-3.03	874301398	636294	7.43	1413	1438	1334	1846	994	1420	1374.02	0.62	26387	1940	1679	1539	1278	1138	1610	1209	127	426	500	850	1	1	25453198	350	-25.98	0.86	12	2.50	-53.00	1598.00	2747	20230703	-49.87	1250	20240423	10.16	1927	-28.54	20240207	1250	10.16	20240423	1927	-28.54	20240207	236	483.47	20231113	0.01	N	076610	500	127 억	158770	N	N	N	N
164	20240703	140622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1368	-52	5	-3.66	847124771	616480	7.19	1413	1438	1334	1846	994	1420	1374.10	0.62	27949	1940	1679	1539	1278	1138	1610	1209	127	426	500	850	1	1	25453198	348	-25.81	0.86	12	2.42	-53.00	1598.00	2747	20230703	-50.20	1250	20240423	9.44	1927	-29.01	20240207	1250	9.44	20240423	1927	-29.01	20240207	236	479.66	20231113	0.01	N	076610	500	127 억	158770	N	N	N	N
165	20240703	130621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	-50	5	-3.52	819919762	596670	6.96	1413	1438	1334	1846	994	1420	1374.13	0.62	31586	1940	1679	1539	1278	1138	1610	1209	127	426	500	850	1	1	25453198	349	-25.85	0.86	12	2.34	-53.00	1598.00	2747	20230703	-50.13	1250	20240423	9.60	1927	-28.91	20240207	1250	9.60	20240423	1927	-28.91	20240207	236	480.51	20231113	0.01	N	076610	500	127 억	158770	N	N	N	N
166	20240703	120620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	-78	5	-5.49	731702712	532156	6.21	1413	1438	1334	1846	994	1420	1374.94	0.62	30135	1940	1679	1539	1278	1138	1610	1209	127	426	500	850	1	1	25453198	342	-25.32	0.84	12	2.09	-53.00	1598.00	2747	20230703	-51.15	1250	20240423	7.36	1927	-30.36	20240207	1250	7.36	20240423	1927	-30.36	20240207	236	468.64	20231113	0.01	N	076610	500	127 억	158770	N	N	N	N
167	20240703	110623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1357	-63	5	-4.44	609041741	441180	5.15	1413	1438	1351	1846	994	1420	1380.45	0.62	49171	1940	1679	1539	1278	1138	1610	1209	127	426	500	850	1	1	25453198	345	-25.60	0.85	12	1.73	-53.00	1598.00	2747	20230703	-50.60	1250	20240423	8.56	1927	-29.58	20240207	1250	8.56	20240423	1927	-29.58	20240207	236	475.00	20231113	0.01	N	076610	500	127 억	158770	N	N	N	N
168	20240703	100623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1355	-65	5	-4.58	520494799	375814	4.39	1413	1438	1352	1846	994	1420	1384.94	0.62	40911	1940	1679	1539	1278	1138	1610	1209	127	426	500	850	1	1	25453198	345	-25.57	0.85	12	1.48	-53.00	1598.00	2747	20230703	-50.67	1250	20240423	8.40	1927	-29.68	20240207	1250	8.40	20240423	1927	-29.68	20240207	236	474.15	20231113	0.01	N	076610	500	127 억	158770	N	N	N	N
169	20240703	090620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1416	-4	5	-0.28	129809484	92371	1.08	1413	1417	1400	1846	994	1420	1405.24	0.62	6635	1940	1679	1539	1278	1138	1610	1209	127	426	500	850	1	1	25453198	360	-26.72	0.89	12	0.36	-53.00	1598.00	2747	20230703	-48.45	1250	20240423	13.28	1927	-26.52	20240207	1250	13.28	20240423	1927	-26.52	20240207	236	500.00	20231113	0.01	N	076610	500	127 억	158770	N	N	N	N
170	20240702	160619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1420	34	2	2.45	13964090733	8534824	7841.62	1524	1800	1399	1801	971	1386	1636.21	0.87	-61781	1405	1395	1385	1375	1365	1390	1370	127	415	500	830	1	1	25453198	361	-26.79	0.89	12	33.53	-53.00	1598.00	2747	20230703	-48.31	1250	20240423	13.60	1927	-26.31	20240207	1250	13.60	20240423	1927	-26.31	20240207	236	501.69	20231113	0.01	N	076610	500	127 억	220510	N	N	N	N
171	20240702	150620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	24	2	1.73	13819725156	8432701	7747.80	1524	1800	1399	1801	971	1386	1638.83	0.87	-60086	1405	1395	1385	1375	1365	1390	1370	127	415	500	830	1	1	25453198	359	-26.60	0.88	12	33.13	-53.00	1598.00	2747	20230703	-48.67	1250	20240423	12.80	1927	-26.83	20240207	1250	12.80	20240423	1927	-26.83	20240207	236	497.46	20231113	0.01	N	076610	500	127 억	220510	N	N	N	N
172	20240702	140620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1429	43	2	3.10	13189967461	7989869	7340.93	1524	1800	1427	1801	971	1386	1650.84	0.87	-59491	1405	1395	1385	1375	1365	1390	1370	127	415	500	830	1	1	25453198	364	-26.96	0.89	12	31.39	-53.00	1598.00	2747	20230703	-47.98	1250	20240423	14.32	1927	-25.84	20240207	1250	14.32	20240423	1927	-25.84	20240207	236	505.51	20231113	0.01	N	076610	500	127 억	220510	N	N	N	N
173	20240702	130620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1563	177	2	12.77	12379174884	7447641	6842.74	1524	1800	1503	1801	971	1386	1662.16	0.87	-57294	1405	1395	1385	1375	1365	1390	1370	127	415	500	830	1	1	25453198	398	-29.49	0.98	12	29.26	-53.00	1598.00	2747	20230703	-43.10	1250	20240423	25.04	1927	-18.89	20240207	1250	25.04	20240423	1927	-18.89	20240207	236	562.29	20231113	0.01	N	076610	500	127 억	220510	N	N	N	N
174	20240702	120621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1613	227	2	16.38	11863117126	7120801	6542.45	1524	1800	1503	1801	971	1386	1665.98	0.87	-60523	1405	1395	1385	1375	1365	1390	1370	127	415	500	830	1	1	25453198	411	-30.43	1.01	12	27.98	-53.00	1598.00	2747	20230703	-41.28	1250	20240423	29.04	1927	-16.29	20240207	1250	29.04	20240423	1927	-16.29	20240207	236	583.47	20231113	0.01	N	076610	500	127 억	220510	N	N	N	N
175	20240702	110619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1572	186	2	13.42	10408912559	6223447	5717.98	1524	1800	1503	1801	971	1386	1672.53	0.87	-54598	1405	1395	1385	1375	1365	1390	1370	127	415	500	830	1	1	25453198	400	-29.66	0.98	12	24.45	-53.00	1598.00	2747	20230703	-42.77	1250	20240423	25.76	1927	-18.42	20240207	1250	25.76	20240423	1927	-18.42	20240207	236	566.10	20231113	0.01	N	076610	500	127 억	220510	N	N	N	N
176	20240702	100620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1639	253	2	18.25	9005207188	5351855	4917.18	1524	1800	1503	1801	971	1386	1682.63	0.87	-35740	1405	1395	1385	1375	1365	1390	1370	127	415	500	830	1	1	25453198	417	-30.92	1.03	12	21.03	-53.00	1598.00	2747	20230703	-40.33	1250	20240423	31.12	1927	-14.95	20240207	1250	31.12	20240423	1927	-14.95	20240207	236	594.49	20231113	0.01	N	076610	500	127 억	220510	N	N	N	N
177	20240702	090621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1734	348	2	25.11	3629559285	2165121	1989.27	1524	1800	1503	1801	971	1386	1676.38	0.87	-25076	1405	1395	1385	1375	1365	1390	1370	127	415	500	830	1	1	25453198	441	-32.72	1.09	12	8.51	-53.00	1598.00	2747	20230703	-36.88	1250	20240423	38.72	1927	-10.02	20240207	1250	38.72	20240423	1927	-10.02	20240207	236	634.75	20231113	0.01	N	076610	500	127 억	220510	N	N	N	N
178	20240701	160618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1386	-2	5	-0.14	89982684	65028	113.10	1388	1395	1375	1804	972	1388	1383.74	0.86	2756	1426	1406	1368	1348	1310	1417	1359	127	416	500	830	1	1	25453198	353	-26.15	0.87	12	0.26	-53.00	1598.00	2747	20230703	-49.54	1250	20240423	10.88	1927	-28.07	20240207	1250	10.88	20240423	1927	-28.07	20240207	236	487.29	20231113	0.01	N	076610	500	127 억	217754	N	N	N	N
179	20240701	150619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1384	-4	5	-0.29	88925550	64266	111.78	1388	1395	1375	1804	972	1388	1383.70	0.86	2877	1426	1406	1368	1348	1310	1417	1359	127	416	500	830	1	1	25453198	352	-26.11	0.87	12	0.25	-53.00	1598.00	2747	20230703	-49.62	1250	20240423	10.72	1927	-28.18	20240207	1250	10.72	20240423	1927	-28.18	20240207	236	486.44	20231113	0.01	N	076610	500	127 억	217754	N	N	N	N
180	20240701	140618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1388	0	3	0.00	78475300	56734	98.68	1388	1395	1375	1804	972	1388	1383.20	0.86	2877	1426	1406	1368	1348	1310	1417	1359	127	416	500	830	1	1	25453198	353	-26.19	0.87	12	0.22	-53.00	1598.00	2747	20230703	-49.47	1250	20240423	11.04	1927	-27.97	20240207	1250	11.04	20240423	1927	-27.97	20240207	236	488.14	20231113	0.01	N	076610	500	127 억	217754	N	N	N	N
181	20240701	130618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1389	1	2	0.07	62941478	45513	79.16	1388	1395	1375	1804	972	1388	1382.92	0.86	2877	1426	1406	1368	1348	1310	1417	1359	127	416	500	830	1	1	25453198	354	-26.21	0.87	12	0.18	-53.00	1598.00	2747	20230703	-49.44	1250	20240423	11.12	1927	-27.92	20240207	1250	11.12	20240423	1927	-27.92	20240207	236	488.56	20231113	0.01	N	076610	500	127 억	217754	N	N	N	N
182	20240701	120619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1379	-9	5	-0.65	47849520	34587	60.16	1388	1395	1375	1804	972	1388	1383.44	0.86	-7259	1426	1406	1368	1348	1310	1417	1359	127	416	500	830	1	1	25453198	351	-26.02	0.86	12	0.14	-53.00	1598.00	2747	20230703	-49.80	1250	20240423	10.32	1927	-28.44	20240207	1250	10.32	20240423	1927	-28.44	20240207	236	484.32	20231113	0.01	N	076610	500	127 억	217754	N	N	N	N
183	20240701	110618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1382	-6	5	-0.43	34126939	24641	42.86	1388	1395	1375	1804	972	1388	1384.95	0.86	-4972	1426	1406	1368	1348	1310	1417	1359	127	416	500	830	1	1	25453198	352	-26.08	0.86	12	0.10	-53.00	1598.00	2747	20230703	-49.69	1250	20240423	10.56	1927	-28.28	20240207	1250	10.56	20240423	1927	-28.28	20240207	236	485.59	20231113	0.01	N	076610	500	127 억	217754	N	N	N	N
184	20240701	100617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1382	-6	5	-0.43	23208232	16736	29.11	1388	1395	1375	1804	972	1388	1386.71	0.86	-1330	1426	1406	1368	1348	1310	1417	1359	127	416	500	830	1	1	25453198	352	-26.08	0.86	12	0.07	-53.00	1598.00	2747	20230703	-49.69	1250	20240423	10.56	1927	-28.28	20240207	1250	10.56	20240423	1927	-28.28	20240207	236	485.59	20231113	0.01	N	076610	500	127 억	217754	N	N	N	N
185	20240701	090615	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1390	2	2	0.14	2292667	1652	2.87	1388	1390	1382	1804	972	1388	1387.80	0.86	124	1426	1406	1368	1348	1310	1417	1359	127	416	500	830	1	1	25453198	354	-26.23	0.87	12	0.01	-53.00	1598.00	2747	20230703	-49.40	1250	20240423	11.20	1927	-27.87	20240207	1250	11.20	20240423	1927	-27.87	20240207	236	488.98	20231113	0.01	N	076610	500	127 억	217754	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History