KissMeData/290660/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	984	0	3	0.00	22152387	22545	81.54	976	996	974	1279	689	984	982.59	0.35	712	998	990	976	968	954	995	973	209	295	500	660	1	1	41734257	411	-4.80	1.31	12	0.05	-205.00	749.00	1770	20230911	-44.41	865	20240628	13.76	1580	-37.72	20240131	865	13.76	20240628	1770	-44.41	20230911	865	13.76	20240628	N	290660	500	208 억	144857	N	N	N	N
3	20240731	151142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	987	3	2	0.30	21066426	21442	77.55	976	996	974	1279	689	984	982.48	0.35	416	998	990	976	968	954	995	973	209	295	500	660	1	1	41734257	412	-4.81	1.32	12	0.05	-205.00	749.00	1770	20230911	-44.24	865	20240628	14.10	1580	-37.53	20240131	865	14.10	20240628	1770	-44.24	20230911	865	14.10	20240628	N	290660	500	208 억	144857	N	N	N	N
4	20240731	141142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	983	-1	5	-0.10	13752037	13997	50.62	976	996	974	1279	689	984	982.50	0.35	644	998	990	976	968	954	995	973	209	295	500	660	1	1	41734257	410	-4.80	1.31	12	0.03	-205.00	749.00	1770	20230911	-44.46	865	20240628	13.64	1580	-37.78	20240131	865	13.64	20240628	1770	-44.46	20230911	865	13.64	20240628	N	290660	500	208 억	144857	N	N	N	N
5	20240731	131138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	986	2	2	0.20	13525885	13767	49.79	976	996	974	1279	689	984	982.49	0.35	724	998	990	976	968	954	995	973	209	295	500	660	1	1	41734257	411	-4.81	1.32	12	0.03	-205.00	749.00	1770	20230911	-44.29	865	20240628	13.99	1580	-37.59	20240131	865	13.99	20240628	1770	-44.29	20230911	865	13.99	20240628	N	290660	500	208 억	144857	N	N	N	N
6	20240731	121136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	979	-5	5	-0.51	13075711	13308	48.13	976	996	974	1279	689	984	982.55	0.35	727	998	990	976	968	954	995	973	209	295	500	660	1	1	41734257	409	-4.78	1.31	12	0.03	-205.00	749.00	1770	20230911	-44.69	865	20240628	13.18	1580	-38.04	20240131	865	13.18	20240628	1770	-44.69	20230911	865	13.18	20240628	N	290660	500	208 억	144857	N	N	N	N
7	20240731	111140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	986	2	2	0.20	11503809	11709	42.35	976	996	974	1279	689	984	982.48	0.35	644	998	990	976	968	954	995	973	209	295	500	660	1	1	41734257	411	-4.81	1.32	12	0.03	-205.00	749.00	1770	20230911	-44.29	865	20240628	13.99	1580	-37.59	20240131	865	13.99	20240628	1770	-44.29	20230911	865	13.99	20240628	N	290660	500	208 억	144857	N	N	N	N
8	20240731	101135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	991	7	2	0.71	7691859	7854	28.41	976	996	974	1279	689	984	979.36	0.35	1921	998	990	976	968	954	995	973	209	295	500	660	1	1	41734257	414	-4.83	1.32	12	0.02	-205.00	749.00	1770	20230911	-44.01	865	20240628	14.57	1580	-37.28	20240131	865	14.57	20240628	1770	-44.01	20230911	865	14.57	20240628	N	290660	500	208 억	144857	N	N	N	N
9	20240731	091136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	974	-10	5	-1.02	2373532	2436	8.81	976	976	974	1279	689	984	974.36	0.35	1133	998	990	976	968	954	995	973	209	295	500	660	1	1	41734257	406	-4.75	1.30	12	0.01	-205.00	749.00	1770	20230911	-44.97	865	20240628	12.60	1580	-38.35	20240131	865	12.60	20240628	1770	-44.97	20230911	865	12.60	20240628	N	290660	500	208 억	144857	N	N	N	N
10	20240730	161106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	984	11	2	1.13	26972299	27649	69.33	973	984	962	1264	682	973	975.52	0.34	4230	998	985	974	961	950	980	956	209	291	500	660	1	1	41734257	411	-4.80	1.31	12	0.07	-205.00	749.00	1770	20230911	-44.41	865	20240628	13.76	1580	-37.72	20240131	865	13.76	20240628	1770	-44.41	20230911	865	13.76	20240628	N	290660	500	208 억	140651	N	N	N	N
11	20240730	151130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	977	4	2	0.41	20301957	20842	52.26	973	978	962	1264	682	973	974.09	0.34	3936	998	985	974	961	950	980	956	209	291	500	660	1	1	41734257	408	-4.77	1.30	12	0.05	-205.00	749.00	1770	20230911	-44.80	865	20240628	12.95	1580	-38.16	20240131	865	12.95	20240628	1770	-44.80	20230911	865	12.95	20240628	N	290660	500	208 억	140651	N	N	N	N
12	20240730	141117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	977	4	2	0.41	19381568	19897	49.89	973	977	962	1264	682	973	974.09	0.34	3423	998	985	974	961	950	980	956	209	291	500	660	1	1	41734257	408	-4.77	1.30	12	0.05	-205.00	749.00	1770	20230911	-44.80	865	20240628	12.95	1580	-38.16	20240131	865	12.95	20240628	1770	-44.80	20230911	865	12.95	20240628	N	290660	500	208 억	140651	N	N	N	N
13	20240730	131121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	974	1	2	0.10	10784695	11088	27.80	973	975	962	1264	682	973	972.65	0.34	585	998	985	974	961	950	980	956	209	291	500	660	1	1	41734257	406	-4.75	1.30	12	0.03	-205.00	749.00	1770	20230911	-44.97	865	20240628	12.60	1580	-38.35	20240131	865	12.60	20240628	1770	-44.97	20230911	865	12.60	20240628	N	290660	500	208 억	140651	N	N	N	N
14	20240730	121113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	973	0	3	0.00	8514949	8755	21.95	973	975	962	1264	682	973	972.58	0.34	-710	998	985	974	961	950	980	956	209	291	500	660	1	1	41734257	406	-4.75	1.30	12	0.02	-205.00	749.00	1770	20230911	-45.03	865	20240628	12.49	1580	-38.42	20240131	865	12.49	20240628	1770	-45.03	20230911	865	12.49	20240628	N	290660	500	208 억	140651	N	N	N	N
15	20240730	111117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	972	-1	5	-0.10	7994430	8219	20.61	973	975	962	1264	682	973	972.68	0.34	-753	998	985	974	961	950	980	956	209	291	500	660	1	1	41734257	406	-4.74	1.30	12	0.02	-205.00	749.00	1770	20230911	-45.08	865	20240628	12.37	1580	-38.48	20240131	865	12.37	20240628	1770	-45.08	20230911	865	12.37	20240628	N	290660	500	208 억	140651	N	N	N	N
16	20240730	101129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	975	2	2	0.21	5365454	5521	13.84	973	975	962	1264	682	973	971.83	0.34	-425	998	985	974	961	950	980	956	209	291	500	660	1	1	41734257	407	-4.76	1.30	12	0.01	-205.00	749.00	1770	20230911	-44.92	865	20240628	12.72	1580	-38.29	20240131	865	12.72	20240628	1770	-44.92	20230911	865	12.72	20240628	N	290660	500	208 억	140651	N	N	N	N
17	20240730	091132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	962	-11	5	-1.13	1441390	1486	3.73	973	973	962	1264	682	973	969.98	0.34	-38	998	985	974	961	950	980	956	209	291	500	660	1	1	41734257	401	-4.69	1.28	12	0.00	-205.00	749.00	1770	20230911	-45.65	865	20240628	11.21	1580	-39.11	20240131	865	11.21	20240628	1770	-45.65	20230911	865	11.21	20240628	N	290660	500	208 억	140651	N	N	N	N
18	20240729	161106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	973	17	2	1.78	38890465	39881	5.26	987	987	963	1242	670	956	975.16	0.34	-923	1105	1030	990	915	875	1010	895	209	286	500	650	1	1	41734257	406	-4.75	1.30	12	0.10	-205.00	749.00	1770	20230911	-45.03	865	20240628	12.49	1580	-38.42	20240131	865	12.49	20240628	1770	-45.03	20230911	865	12.49	20240628	N	290660	500	208 억	141574	N	N	N	N
19	20240729	151122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	975	19	2	1.99	37586683	38543	5.08	987	987	963	1242	670	956	975.19	0.34	-1966	1105	1030	990	915	875	1010	895	209	286	500	650	1	1	41734257	407	-4.76	1.30	12	0.09	-205.00	749.00	1770	20230911	-44.92	865	20240628	12.72	1580	-38.29	20240131	865	12.72	20240628	1770	-44.92	20230911	865	12.72	20240628	N	290660	500	208 억	141574	N	N	N	N
20	20240729	141130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	976	20	2	2.09	36867218	37805	4.98	987	987	963	1242	670	956	975.19	0.34	-2688	1105	1030	990	915	875	1010	895	209	286	500	650	1	1	41734257	407	-4.76	1.30	12	0.09	-205.00	749.00	1770	20230911	-44.86	865	20240628	12.83	1580	-38.23	20240131	865	12.83	20240628	1770	-44.86	20230911	865	12.83	20240628	N	290660	500	208 억	141574	N	N	N	N
21	20240729	131126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	975	19	2	1.99	35858387	36771	4.85	987	987	963	1242	670	956	975.18	0.34	-2835	1105	1030	990	915	875	1010	895	209	286	500	650	1	1	41734257	407	-4.76	1.30	12	0.09	-205.00	749.00	1770	20230911	-44.92	865	20240628	12.72	1580	-38.29	20240131	865	12.72	20240628	1770	-44.92	20230911	865	12.72	20240628	N	290660	500	208 억	141574	N	N	N	N
22	20240729	121126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	973	17	2	1.78	26684585	27368	3.61	987	987	963	1242	670	956	975.03	0.34	-3592	1105	1030	990	915	875	1010	895	209	286	500	650	1	1	41734257	406	-4.75	1.30	12	0.07	-205.00	749.00	1770	20230911	-45.03	865	20240628	12.49	1580	-38.42	20240131	865	12.49	20240628	1770	-45.03	20230911	865	12.49	20240628	N	290660	500	208 억	141574	N	N	N	N
23	20240729	111114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	973	17	2	1.78	24994536	25623	3.38	987	987	963	1242	670	956	975.47	0.34	-3997	1105	1030	990	915	875	1010	895	209	286	500	650	1	1	41734257	406	-4.75	1.30	12	0.06	-205.00	749.00	1770	20230911	-45.03	865	20240628	12.49	1580	-38.42	20240131	865	12.49	20240628	1770	-45.03	20230911	865	12.49	20240628	N	290660	500	208 억	141574	N	N	N	N
24	20240729	101112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	978	22	2	2.30	19408482	19898	2.62	987	987	963	1242	670	956	975.40	0.34	-2849	1105	1030	990	915	875	1010	895	209	286	500	650	1	1	41734257	408	-4.77	1.31	12	0.05	-205.00	749.00	1770	20230911	-44.75	865	20240628	13.06	1580	-38.10	20240131	865	13.06	20240628	1770	-44.75	20230911	865	13.06	20240628	N	290660	500	208 억	141574	N	N	N	N
25	20240729	091110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	973	17	2	1.78	9472071	9681	1.28	987	987	963	1242	670	956	978.42	0.34	-2996	1105	1030	990	915	875	1010	895	209	286	500	650	1	1	41734257	406	-4.75	1.30	12	0.02	-205.00	749.00	1770	20230911	-45.03	865	20240628	12.49	1580	-38.42	20240131	865	12.49	20240628	1770	-45.03	20230911	865	12.49	20240628	N	290660	500	208 억	141574	N	N	N	N
26	20240726	161054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	956	-12	5	-1.24	765987484	758154	939.75	968	1065	950	1258	678	968	1010.33	0.38	-18953	1006	986	973	953	940	980	947	209	290	500	650	1	1	41734257	399	-4.66	1.28	12	1.82	-205.00	749.00	1770	20230911	-45.99	865	20240628	10.52	1580	-39.49	20240131	865	10.52	20240628	1770	-45.99	20230911	865	10.52	20240628	N	290660	500	208 억	160653	N	N	N	N
27	20240726	151106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	960	-8	5	-0.83	758595746	750417	930.16	968	1065	959	1258	678	968	1010.90	0.38	-18390	1006	986	973	953	940	980	947	209	290	500	650	1	1	41734257	401	-4.68	1.28	12	1.80	-205.00	749.00	1770	20230911	-45.76	865	20240628	10.98	1580	-39.24	20240131	865	10.98	20240628	1770	-45.76	20230911	865	10.98	20240628	N	290660	500	208 억	160653	N	N	N	N
28	20240726	141106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	971	3	2	0.31	712227336	702400	870.64	968	1065	961	1258	678	968	1013.99	0.38	-36052	1006	986	973	953	940	980	947	209	290	500	650	1	1	41734257	405	-4.74	1.30	12	1.68	-205.00	749.00	1770	20230911	-45.14	865	20240628	12.25	1580	-38.54	20240131	865	12.25	20240628	1770	-45.14	20230911	865	12.25	20240628	N	290660	500	208 억	160653	N	N	N	N
29	20240726	131107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1004	36	2	3.72	77841660	79061	98.00	968	1005	968	1258	678	968	984.58	0.38	20240	1006	986	973	953	940	980	947	209	290	500	650	1	1	41734257	419	-4.90	1.34	12	0.19	-205.00	749.00	1770	20230911	-43.28	865	20240628	16.07	1580	-36.46	20240131	865	16.07	20240628	1770	-43.28	20230911	865	16.07	20240628	N	290660	500	208 억	160653	N	N	N	N
30	20240726	121111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	987	19	2	1.96	50080952	51227	63.50	968	987	968	1258	678	968	977.63	0.38	60	1006	986	973	953	940	980	947	209	290	500	650	1	1	41734257	412	-4.81	1.32	12	0.12	-205.00	749.00	1770	20230911	-44.24	865	20240628	14.10	1580	-37.53	20240131	865	14.10	20240628	1770	-44.24	20230911	865	14.10	20240628	N	290660	500	208 억	160653	N	N	N	N
31	20240726	111112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	980	12	2	1.24	38988513	39935	49.50	968	987	968	1258	678	968	976.30	0.38	-12	1006	986	973	953	940	980	947	209	290	500	650	1	1	41734257	409	-4.78	1.31	12	0.10	-205.00	749.00	1770	20230911	-44.63	865	20240628	13.29	1580	-37.97	20240131	865	13.29	20240628	1770	-44.63	20230911	865	13.29	20240628	N	290660	500	208 억	160653	N	N	N	N
32	20240726	101104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	983	15	2	1.55	37610201	38529	47.76	968	987	968	1258	678	968	976.15	0.38	-581	1006	986	973	953	940	980	947	209	290	500	650	1	1	41734257	410	-4.80	1.31	12	0.09	-205.00	749.00	1770	20230911	-44.46	865	20240628	13.64	1580	-37.78	20240131	865	13.64	20240628	1770	-44.46	20230911	865	13.64	20240628	N	290660	500	208 억	160653	N	N	N	N
33	20240726	091103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	971	3	2	0.31	9132964	9402	11.65	968	987	968	1258	678	968	971.39	0.38	1236	1006	986	973	953	940	980	947	209	290	500	650	1	1	41734257	405	-4.74	1.30	12	0.02	-205.00	749.00	1770	20230911	-45.14	865	20240628	12.25	1580	-38.54	20240131	865	12.25	20240628	1770	-45.14	20230911	865	12.25	20240628	N	290660	500	208 억	160653	N	N	N	N
34	20240725	161101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	968	-20	5	-2.02	78085503	80572	49.81	993	993	960	1284	692	988	969.07	0.44	-22953	1017	1002	985	970	953	1010	978	209	296	500	670	1	1	41734257	404	-4.72	1.29	12	0.19	-205.00	749.00	1770	20230911	-45.31	865	20240628	11.91	1580	-38.73	20240131	865	11.91	20240628	1770	-45.31	20230911	865	11.91	20240628	N	290660	500	208 억	183500	N	N	N	N
35	20240725	151114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	965	-23	5	-2.33	71411865	73653	45.53	993	993	960	1284	692	988	969.50	0.44	-20225	1017	1002	985	970	953	1010	978	209	296	500	670	1	1	41734257	403	-4.71	1.29	12	0.18	-205.00	749.00	1770	20230911	-45.48	865	20240628	11.56	1580	-38.92	20240131	865	11.56	20240628	1770	-45.48	20230911	865	11.56	20240628	N	290660	500	208 억	183500	N	N	N	N
36	20240725	141110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	979	-9	5	-0.91	63104491	65031	40.20	993	993	960	1284	692	988	970.29	0.44	-19978	1017	1002	985	970	953	1010	978	209	296	500	670	1	1	41734257	409	-4.78	1.31	12	0.16	-205.00	749.00	1770	20230911	-44.69	865	20240628	13.18	1580	-38.04	20240131	865	13.18	20240628	1770	-44.69	20230911	865	13.18	20240628	N	290660	500	208 억	183500	N	N	N	N
37	20240725	131103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	980	-8	5	-0.81	62000752	63897	39.50	993	993	960	1284	692	988	970.24	0.44	-20468	1017	1002	985	970	953	1010	978	209	296	500	670	1	1	41734257	409	-4.78	1.31	12	0.15	-205.00	749.00	1770	20230911	-44.63	865	20240628	13.29	1580	-37.97	20240131	865	13.29	20240628	1770	-44.63	20230911	865	13.29	20240628	N	290660	500	208 억	183500	N	N	N	N
38	20240725	121109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	976	-12	5	-1.21	60843311	62705	38.76	993	993	960	1284	692	988	970.23	0.44	-20828	1017	1002	985	970	953	1010	978	209	296	500	670	1	1	41734257	407	-4.76	1.30	12	0.15	-205.00	749.00	1770	20230911	-44.86	865	20240628	12.83	1580	-38.23	20240131	865	12.83	20240628	1770	-44.86	20230911	865	12.83	20240628	N	290660	500	208 억	183500	N	N	N	N
39	20240725	111106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	978	-10	5	-1.01	51669916	53208	32.89	993	993	960	1284	692	988	971.00	0.44	-20733	1017	1002	985	970	953	1010	978	209	296	500	670	1	1	41734257	408	-4.77	1.31	12	0.13	-205.00	749.00	1770	20230911	-44.75	865	20240628	13.06	1580	-38.10	20240131	865	13.06	20240628	1770	-44.75	20230911	865	13.06	20240628	N	290660	500	208 억	183500	N	N	N	N
40	20240725	101059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	971	-17	5	-1.72	34486197	35443	21.91	993	993	961	1284	692	988	972.88	0.44	-21173	1017	1002	985	970	953	1010	978	209	296	500	670	1	1	41734257	405	-4.74	1.30	12	0.08	-205.00	749.00	1770	20230911	-45.14	865	20240628	12.25	1580	-38.54	20240131	865	12.25	20240628	1770	-45.14	20230911	865	12.25	20240628	N	290660	500	208 억	183500	N	N	N	N
41	20240725	091055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	976	-12	5	-1.21	4008881	4078	2.52	993	993	974	1284	692	988	982.66	0.44	-1435	1017	1002	985	970	953	1010	978	209	296	500	670	1	1	41734257	407	-4.76	1.30	12	0.01	-205.00	749.00	1770	20230911	-44.86	865	20240628	12.83	1580	-38.23	20240131	865	12.83	20240628	1770	-44.86	20230911	865	12.83	20240628	N	290660	500	208 억	183500	N	N	N	N
42	20240724	161054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	988	21	2	2.17	158696878	161769	84.66	968	1000	968	1257	677	967	981.01	0.37	28446	1012	989	957	934	902	1001	946	209	290	500	650	1	1	41734257	412	-4.82	1.32	12	0.39	-205.00	749.00	1770	20230911	-44.18	865	20240628	14.22	1580	-37.47	20240131	865	14.22	20240628	1770	-44.18	20230911	865	14.22	20240628	N	290660	500	208 억	155054	N	N	N	N
43	20240724	151111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	977	10	2	1.03	157386453	160439	83.96	968	1000	968	1257	677	967	980.97	0.37	28486	1012	989	957	934	902	1001	946	209	290	500	650	1	1	41734257	408	-4.77	1.30	12	0.38	-205.00	749.00	1770	20230911	-44.80	865	20240628	12.95	1580	-38.16	20240131	865	12.95	20240628	1770	-44.80	20230911	865	12.95	20240628	N	290660	500	208 억	155054	N	N	N	N
44	20240724	141105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	977	10	2	1.03	150399446	153307	80.23	968	1000	968	1257	677	967	981.03	0.37	28056	1012	989	957	934	902	1001	946	209	290	500	650	1	1	41734257	408	-4.77	1.30	12	0.37	-205.00	749.00	1770	20230911	-44.80	865	20240628	12.95	1580	-38.16	20240131	865	12.95	20240628	1770	-44.80	20230911	865	12.95	20240628	N	290660	500	208 억	155054	N	N	N	N
45	20240724	131110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	979	12	2	1.24	148042150	150904	78.97	968	1000	968	1257	677	967	981.04	0.37	29050	1012	989	957	934	902	1001	946	209	290	500	650	1	1	41734257	409	-4.78	1.31	12	0.36	-205.00	749.00	1770	20230911	-44.69	865	20240628	13.18	1580	-38.04	20240131	865	13.18	20240628	1770	-44.69	20230911	865	13.18	20240628	N	290660	500	208 억	155054	N	N	N	N
46	20240724	121108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	971	4	2	0.41	144931094	147716	77.30	968	1000	968	1257	677	967	981.15	0.37	29416	1012	989	957	934	902	1001	946	209	290	500	650	1	1	41734257	405	-4.74	1.30	12	0.35	-205.00	749.00	1770	20230911	-45.14	865	20240628	12.25	1580	-38.54	20240131	865	12.25	20240628	1770	-45.14	20230911	865	12.25	20240628	N	290660	500	208 억	155054	N	N	N	N
47	20240724	111105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	970	3	2	0.31	136872847	139407	72.95	968	1000	968	1257	677	967	981.82	0.37	30234	1012	989	957	934	902	1001	946	209	290	500	650	1	1	41734257	405	-4.73	1.30	12	0.33	-205.00	749.00	1770	20230911	-45.20	865	20240628	12.14	1580	-38.61	20240131	865	12.14	20240628	1770	-45.20	20230911	865	12.14	20240628	N	290660	500	208 억	155054	N	N	N	N
48	20240724	101132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	990	23	2	2.38	115838960	117831	61.66	968	1000	968	1257	677	967	983.09	0.37	27354	1012	989	957	934	902	1001	946	209	290	500	650	1	1	41734257	413	-4.83	1.32	12	0.28	-205.00	749.00	1770	20230911	-44.07	865	20240628	14.45	1580	-37.34	20240131	865	14.45	20240628	1770	-44.07	20230911	865	14.45	20240628	N	290660	500	208 억	155054	N	N	N	N
49	20240724	091056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	980	13	2	1.34	71015426	72126	37.74	968	1000	968	1257	677	967	984.60	0.37	17744	1012	989	957	934	902	1001	946	209	290	500	650	1	1	41734257	409	-4.78	1.31	12	0.17	-205.00	749.00	1770	20230911	-44.63	865	20240628	13.29	1580	-37.97	20240131	865	13.29	20240628	1770	-44.63	20230911	865	13.29	20240628	N	290660	500	208 억	155054	N	N	N	N
50	20240723	161048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	967	43	2	4.65	182513427	189935	663.18	940	980	925	1201	647	924	960.93	0.30	29660	940	931	923	914	906	936	919	209	277	500	620	1	1	41734257	404	-4.72	1.29	12	0.46	-205.00	749.00	1770	20230911	-45.37	865	20240628	11.79	1580	-38.80	20240131	865	11.79	20240628	1770	-45.37	20230911	865	11.79	20240628	N	290660	500	208 억	125500	N	N	N	N
51	20240723	151116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	967	43	2	4.65	170951949	177946	621.32	940	980	925	1201	647	924	960.70	0.30	29966	940	931	923	914	906	936	919	209	277	500	620	1	1	41734257	404	-4.72	1.29	12	0.43	-205.00	749.00	1770	20230911	-45.37	865	20240628	11.79	1580	-38.80	20240131	865	11.79	20240628	1770	-45.37	20230911	865	11.79	20240628	N	290660	500	208 억	125500	N	N	N	N
52	20240723	141051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	972	48	2	5.19	160133950	166722	582.13	940	980	925	1201	647	924	960.48	0.30	28962	940	931	923	914	906	936	919	209	277	500	620	1	1	41734257	406	-4.74	1.30	12	0.40	-205.00	749.00	1770	20230911	-45.08	865	20240628	12.37	1580	-38.48	20240131	865	12.37	20240628	1770	-45.08	20230911	865	12.37	20240628	N	290660	500	208 억	125500	N	N	N	N
53	20240723	131047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	969	45	2	4.87	150611782	156917	547.89	940	980	925	1201	647	924	959.82	0.30	28712	940	931	923	914	906	936	919	209	277	500	620	1	1	41734257	404	-4.73	1.29	12	0.38	-205.00	749.00	1770	20230911	-45.25	865	20240628	12.02	1580	-38.67	20240131	865	12.02	20240628	1770	-45.25	20230911	865	12.02	20240628	N	290660	500	208 억	125500	N	N	N	N
54	20240723	121056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	963	39	2	4.22	140045194	145969	509.67	940	980	925	1201	647	924	959.42	0.30	23969	940	931	923	914	906	936	919	209	277	500	620	1	1	41734257	402	-4.70	1.29	12	0.35	-205.00	749.00	1770	20230911	-45.59	865	20240628	11.33	1580	-39.05	20240131	865	11.33	20240628	1770	-45.59	20230911	865	11.33	20240628	N	290660	500	208 억	125500	N	N	N	N
55	20240723	111054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	976	52	2	5.63	121110309	126390	441.31	940	980	925	1201	647	924	958.23	0.30	24002	940	931	923	914	906	936	919	209	277	500	620	1	1	41734257	407	-4.76	1.30	12	0.30	-205.00	749.00	1770	20230911	-44.86	865	20240628	12.83	1580	-38.23	20240131	865	12.83	20240628	1770	-44.86	20230911	865	12.83	20240628	N	290660	500	208 억	125500	N	N	N	N
56	20240723	101048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	949	25	2	2.71	22603431	24073	84.05	940	950	925	1201	647	924	938.95	0.30	10059	940	931	923	914	906	936	919	209	277	500	620	1	1	41734257	396	-4.63	1.27	12	0.06	-205.00	749.00	1770	20230911	-46.38	865	20240628	9.71	1580	-39.94	20240131	865	9.71	20240628	1770	-46.38	20230911	865	9.71	20240628	N	290660	500	208 억	125500	N	N	N	N
57	20240723	091101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	931	7	2	0.76	1452835	1551	5.42	940	944	925	1201	647	924	936.71	0.30	-139	940	931	923	914	906	936	919	209	277	500	620	1	1	41734257	389	-4.54	1.24	12	0.00	-205.00	749.00	1770	20230911	-47.40	865	20240628	7.63	1580	-41.08	20240131	865	7.63	20240628	1770	-47.40	20230911	865	7.63	20240628	N	290660	500	208 억	125500	N	N	N	N
58	20240722	161043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	924	2	2	0.22	26382476	28637	31.33	923	932	915	1198	646	922	921.27	0.30	-711	946	934	917	905	888	940	911	209	276	500	620	1	1	41734257	386	-4.51	1.23	12	0.07	-205.00	749.00	1770	20230911	-47.80	865	20240628	6.82	1580	-41.52	20240131	865	6.82	20240628	1770	-47.80	20230911	865	6.82	20240628	N	290660	500	208 억	126211	N	N	N	N
59	20240722	151053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	924	2	2	0.22	26053547	28281	30.94	923	932	915	1198	646	922	921.24	0.30	-711	946	934	917	905	888	940	911	209	276	500	620	1	1	41734257	386	-4.51	1.23	12	0.07	-205.00	749.00	1770	20230911	-47.80	865	20240628	6.82	1580	-41.52	20240131	865	6.82	20240628	1770	-47.80	20230911	865	6.82	20240628	N	290660	500	208 억	126211	N	N	N	N
60	20240722	141100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	924	2	2	0.22	25964975	28185	30.84	923	932	915	1198	646	922	921.23	0.30	-709	946	934	917	905	888	940	911	209	276	500	620	1	1	41734257	386	-4.51	1.23	12	0.07	-205.00	749.00	1770	20230911	-47.80	865	20240628	6.82	1580	-41.52	20240131	865	6.82	20240628	1770	-47.80	20230911	865	6.82	20240628	N	290660	500	208 억	126211	N	N	N	N
61	20240722	131054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	919	-3	5	-0.33	22398423	24309	26.60	923	932	915	1198	646	922	921.40	0.30	-709	946	934	917	905	888	940	911	209	276	500	620	1	1	41734257	384	-4.48	1.23	12	0.06	-205.00	749.00	1770	20230911	-48.08	865	20240628	6.24	1580	-41.84	20240131	865	6.24	20240628	1770	-48.08	20230911	865	6.24	20240628	N	290660	500	208 억	126211	N	N	N	N
62	20240722	121051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	921	-1	5	-0.11	19048800	20672	22.62	923	932	915	1198	646	922	921.48	0.30	-1982	946	934	917	905	888	940	911	209	276	500	620	1	1	41734257	384	-4.49	1.23	12	0.05	-205.00	749.00	1770	20230911	-47.97	865	20240628	6.47	1580	-41.71	20240131	865	6.47	20240628	1770	-47.97	20230911	865	6.47	20240628	N	290660	500	208 억	126211	N	N	N	N
63	20240722	111050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	3	2	0.33	19009029	20629	22.57	923	932	915	1198	646	922	921.47	0.30	-1983	946	934	917	905	888	940	911	209	276	500	620	1	1	41734257	386	-4.51	1.23	12	0.05	-205.00	749.00	1770	20230911	-47.74	865	20240628	6.94	1580	-41.46	20240131	865	6.94	20240628	1770	-47.74	20230911	865	6.94	20240628	N	290660	500	208 억	126211	N	N	N	N
64	20240722	101050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	923	1	2	0.11	15068442	16391	17.93	923	923	915	1198	646	922	919.31	0.30	-2024	946	934	917	905	888	940	911	209	276	500	620	1	1	41734257	385	-4.50	1.23	12	0.04	-205.00	749.00	1770	20230911	-47.85	865	20240628	6.71	1580	-41.58	20240131	865	6.71	20240628	1770	-47.85	20230911	865	6.71	20240628	N	290660	500	208 억	126211	N	N	N	N
65	20240722	091054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	916	-6	5	-0.65	1622772	1770	1.94	923	923	915	1198	646	922	916.82	0.30	812	946	934	917	905	888	940	911	209	276	500	620	1	1	41734257	382	-4.47	1.22	12	0.00	-205.00	749.00	1770	20230911	-48.25	865	20240628	5.90	1580	-42.03	20240131	865	5.90	20240628	1770	-48.25	20230911	865	5.90	20240628	N	290660	500	208 억	126211	N	N	N	N
66	20240719	161024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	22	2	2.44	83315147	91401	392.03	900	929	900	1170	630	900	911.53	0.30	595	915	907	900	892	885	911	896	209	270	500	610	1	1	41734257	385	-4.50	1.23	12	0.22	-205.00	749.00	1770	20230911	-47.91	865	20240628	6.59	1580	-41.65	20240131	865	6.59	20240628	1770	-47.91	20230911	865	6.59	20240628	N	290660	500	208 억	125616	N	N	N	N
67	20240719	151036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	18	2	2.00	80963393	88844	381.06	900	929	900	1170	630	900	911.30	0.30	-1340	915	907	900	892	885	911	896	209	270	500	610	1	1	41734257	383	-4.48	1.23	12	0.21	-205.00	749.00	1770	20230911	-48.14	865	20240628	6.13	1580	-41.90	20240131	865	6.13	20240628	1770	-48.14	20230911	865	6.13	20240628	N	290660	500	208 억	125616	N	N	N	N
68	20240719	141038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	18	2	2.00	72963415	80111	343.60	900	929	900	1170	630	900	910.78	0.30	-2387	915	907	900	892	885	911	896	209	270	500	610	1	1	41734257	383	-4.48	1.23	12	0.19	-205.00	749.00	1770	20230911	-48.14	865	20240628	6.13	1580	-41.90	20240131	865	6.13	20240628	1770	-48.14	20230911	865	6.13	20240628	N	290660	500	208 억	125616	N	N	N	N
69	20240719	131028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	13	2	1.44	70912674	77870	333.99	900	929	900	1170	630	900	910.65	0.30	-3823	915	907	900	892	885	911	896	209	270	500	610	1	1	41734257	381	-4.45	1.22	12	0.19	-205.00	749.00	1770	20230911	-48.42	865	20240628	5.55	1580	-42.22	20240131	865	5.55	20240628	1770	-48.42	20230911	865	5.55	20240628	N	290660	500	208 억	125616	N	N	N	N
70	20240719	121026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	13	2	1.44	69328435	76134	326.55	900	929	900	1170	630	900	910.61	0.30	-3798	915	907	900	892	885	911	896	209	270	500	610	1	1	41734257	381	-4.45	1.22	12	0.18	-205.00	749.00	1770	20230911	-48.42	865	20240628	5.55	1580	-42.22	20240131	865	5.55	20240628	1770	-48.42	20230911	865	5.55	20240628	N	290660	500	208 억	125616	N	N	N	N
71	20240719	111038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	919	19	2	2.11	62610588	68757	294.90	900	929	900	1170	630	900	910.61	0.30	-4025	915	907	900	892	885	911	896	209	270	500	610	1	1	41734257	384	-4.48	1.23	12	0.16	-205.00	749.00	1770	20230911	-48.08	865	20240628	6.24	1580	-41.84	20240131	865	6.24	20240628	1770	-48.08	20230911	865	6.24	20240628	N	290660	500	208 억	125616	N	N	N	N
72	20240719	101017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	928	28	2	3.11	56000443	61570	264.08	900	928	900	1170	630	900	909.54	0.30	-4597	915	907	900	892	885	911	896	209	270	500	610	1	1	41734257	387	-4.53	1.24	12	0.15	-205.00	749.00	1770	20230911	-47.57	865	20240628	7.28	1580	-41.27	20240131	865	7.28	20240628	1770	-47.57	20230911	865	7.28	20240628	N	290660	500	208 억	125616	N	N	N	N
73	20240719	091041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	902	2	2	0.22	2628108	2920	12.52	900	926	900	1170	630	900	900.04	0.30	-45	915	907	900	892	885	911	896	209	270	500	610	1	1	41734257	376	-4.40	1.20	12	0.01	-205.00	749.00	1770	20230911	-49.04	865	20240628	4.28	1580	-42.91	20240131	865	4.28	20240628	1770	-49.04	20230911	865	4.28	20240628	N	290660	500	208 억	125616	N	N	N	N
74	20240718	161017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	-10	5	-1.10	20906547	23315	79.10	899	908	893	1183	637	910	896.70	0.30	875	932	921	912	901	892	926	906	209	273	500	610	1	1	41734257	376	-4.39	1.20	12	0.06	-205.00	749.00	1770	20230911	-49.15	865	20240628	4.05	1580	-43.04	20240131	865	4.05	20240628	1770	-49.15	20230911	865	4.05	20240628	N	290660	500	208 억	124741	N	N	N	N
75	20240718	151028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	-10	5	-1.10	19084944	21291	72.23	899	908	893	1183	637	910	896.39	0.30	872	932	921	912	901	892	926	906	209	273	500	610	1	1	41734257	376	-4.39	1.20	12	0.05	-205.00	749.00	1770	20230911	-49.15	865	20240628	4.05	1580	-43.04	20240131	865	4.05	20240628	1770	-49.15	20230911	865	4.05	20240628	N	290660	500	208 억	124741	N	N	N	N
76	20240718	141020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	-10	5	-1.10	17238838	19239	65.27	899	908	893	1183	637	910	896.04	0.30	900	932	921	912	901	892	926	906	209	273	500	610	1	1	41734257	376	-4.39	1.20	12	0.05	-205.00	749.00	1770	20230911	-49.15	865	20240628	4.05	1580	-43.04	20240131	865	4.05	20240628	1770	-49.15	20230911	865	4.05	20240628	N	290660	500	208 억	124741	N	N	N	N
77	20240718	131021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	-10	5	-1.10	14047900	15684	53.21	899	908	893	1183	637	910	895.68	0.30	1053	932	921	912	901	892	926	906	209	273	500	610	1	1	41734257	376	-4.39	1.20	12	0.04	-205.00	749.00	1770	20230911	-49.15	865	20240628	4.05	1580	-43.04	20240131	865	4.05	20240628	1770	-49.15	20230911	865	4.05	20240628	N	290660	500	208 억	124741	N	N	N	N
78	20240718	121022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	-10	5	-1.10	13975963	15604	52.94	899	908	893	1183	637	910	895.67	0.30	1053	932	921	912	901	892	926	906	209	273	500	610	1	1	41734257	376	-4.39	1.20	12	0.04	-205.00	749.00	1770	20230911	-49.15	865	20240628	4.05	1580	-43.04	20240131	865	4.05	20240628	1770	-49.15	20230911	865	4.05	20240628	N	290660	500	208 억	124741	N	N	N	N
79	20240718	111028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	-10	5	-1.10	13788043	15395	52.23	899	908	893	1183	637	910	895.62	0.30	959	932	921	912	901	892	926	906	209	273	500	610	1	1	41734257	376	-4.39	1.20	12	0.04	-205.00	749.00	1770	20230911	-49.15	865	20240628	4.05	1580	-43.04	20240131	865	4.05	20240628	1770	-49.15	20230911	865	4.05	20240628	N	290660	500	208 억	124741	N	N	N	N
80	20240718	101029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	897	-13	5	-1.43	12450638	13904	47.17	899	908	893	1183	637	910	895.47	0.30	819	932	921	912	901	892	926	906	209	273	500	610	1	1	41734257	374	-4.38	1.20	12	0.03	-205.00	749.00	1770	20230911	-49.32	865	20240628	3.70	1580	-43.23	20240131	865	3.70	20240628	1770	-49.32	20230911	865	3.70	20240628	N	290660	500	208 억	124741	N	N	N	N
81	20240718	091029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	-10	5	-1.10	3118461	3484	11.82	899	900	893	1183	637	910	895.08	0.30	1301	932	921	912	901	892	926	906	209	273	500	610	1	1	41734257	376	-4.39	1.20	12	0.01	-205.00	749.00	1770	20230911	-49.15	865	20240628	4.05	1580	-43.04	20240131	865	4.05	20240628	1770	-49.15	20230911	865	4.05	20240628	N	290660	500	208 억	124741	N	N	N	N
82	20240717	161113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	910	3	2	0.33	24886503	27462	164.55	907	923	903	1179	635	907	906.22	0.29	2639	939	923	910	894	881	916	887	209	272	500	610	1	1	41734257	380	-4.44	1.21	12	0.07	-205.00	749.00	1770	20230911	-48.59	865	20240628	5.20	1580	-42.41	20240131	865	5.20	20240628	1770	-48.59	20230911	865	5.20	20240628	N	290660	500	208 억	122102	N	Y	N	N
83	20240717	151119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	-1	5	-0.11	24379092	26902	161.20	907	923	903	1179	635	907	906.22	0.29	3070	939	923	910	894	881	916	887	209	272	500	610	1	1	41734257	378	-4.42	1.21	12	0.06	-205.00	749.00	1770	20230911	-48.81	865	20240628	4.74	1580	-42.66	20240131	865	4.74	20240628	1770	-48.81	20230911	865	4.74	20240628	N	290660	500	208 억	122102	N	N	N	N
84	20240717	141115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	-1	5	-0.11	19994445	22061	132.19	907	923	903	1179	635	907	906.33	0.29	2563	939	923	910	894	881	916	887	209	272	500	610	1	1	41734257	378	-4.42	1.21	12	0.05	-205.00	749.00	1770	20230911	-48.81	865	20240628	4.74	1580	-42.66	20240131	865	4.74	20240628	1770	-48.81	20230911	865	4.74	20240628	N	290660	500	208 억	122102	N	N	N	N
85	20240717	131113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	911	4	2	0.44	15793831	17428	104.43	907	923	903	1179	635	907	906.23	0.29	2563	939	923	910	894	881	916	887	209	272	500	610	1	1	41734257	380	-4.44	1.22	12	0.04	-205.00	749.00	1770	20230911	-48.53	865	20240628	5.32	1580	-42.34	20240131	865	5.32	20240628	1770	-48.53	20230911	865	5.32	20240628	N	290660	500	208 억	122102	N	N	N	N
86	20240717	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	0	3	0.00	14543634	16051	96.18	907	923	903	1179	635	907	906.09	0.29	2572	939	923	910	894	881	916	887	209	272	500	610	1	1	41734257	379	-4.42	1.21	12	0.04	-205.00	749.00	1770	20230911	-48.76	865	20240628	4.86	1580	-42.59	20240131	865	4.86	20240628	1770	-48.76	20230911	865	4.86	20240628	N	290660	500	208 억	122102	N	N	N	N
87	20240717	111116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	-1	5	-0.11	7258540	8019	48.05	907	923	903	1179	635	907	905.17	0.29	2539	939	923	910	894	881	916	887	209	272	500	610	1	1	41734257	378	-4.42	1.21	12	0.02	-205.00	749.00	1770	20230911	-48.81	865	20240628	4.74	1580	-42.66	20240131	865	4.74	20240628	1770	-48.81	20230911	865	4.74	20240628	N	290660	500	208 억	122102	N	N	N	N
88	20240717	101119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	8	2	0.88	6159050	6810	40.81	907	923	903	1179	635	907	904.41	0.29	2222	939	923	910	894	881	916	887	209	272	500	610	1	1	41734257	382	-4.46	1.22	12	0.02	-205.00	749.00	1770	20230911	-48.31	865	20240628	5.78	1580	-42.09	20240131	865	5.78	20240628	1770	-48.31	20230911	865	5.78	20240628	N	290660	500	208 억	122102	N	N	N	N
89	20240717	090910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	905	-2	5	-0.22	706845	781	4.68	907	907	905	1179	635	907	905.05	0.29	761	939	923	910	894	881	916	887	209	272	500	610	1	1	41734257	378	-4.41	1.21	12	0.00	-205.00	749.00	1770	20230911	-48.87	865	20240628	4.62	1580	-42.72	20240131	865	4.62	20240628	1770	-48.87	20230911	865	4.62	20240628	N	290660	500	208 억	122102	N	N	N	N
90	20240716	161117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	1	2	0.11	15057303	16682	68.64	926	926	897	1177	635	906	902.60	0.29	17	917	911	902	896	887	914	899	209	271	500	610	1	1	41734257	379	-4.42	1.21	12	0.04	-205.00	749.00	1770	20230911	-48.76	865	20240628	4.86	1580	-42.59	20240131	865	4.86	20240628	1770	-48.76	20230911	865	4.86	20240628	N	290660	500	208 억	122085	N	N	N	N
91	20240716	151130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	905	-1	5	-0.11	14561578	16135	66.39	926	926	897	1177	635	906	902.48	0.29	17	917	911	902	896	887	914	899	209	271	500	610	1	1	41734257	378	-4.41	1.21	12	0.04	-205.00	749.00	1770	20230911	-48.87	865	20240628	4.62	1580	-42.72	20240131	865	4.62	20240628	1770	-48.87	20230911	865	4.62	20240628	N	290660	500	208 억	122085	N	N	N	N
92	20240716	141124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	905	-1	5	-0.11	11256759	12468	51.30	926	926	897	1177	635	906	902.85	0.29	17	917	911	902	896	887	914	899	209	271	500	610	1	1	41734257	378	-4.41	1.21	12	0.03	-205.00	749.00	1770	20230911	-48.87	865	20240628	4.62	1580	-42.72	20240131	865	4.62	20240628	1770	-48.87	20230911	865	4.62	20240628	N	290660	500	208 억	122085	N	N	N	N
93	20240716	131124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	1	2	0.11	10977721	12160	50.03	926	926	897	1177	635	906	902.77	0.29	17	917	911	902	896	887	914	899	209	271	500	610	1	1	41734257	379	-4.42	1.21	12	0.03	-205.00	749.00	1770	20230911	-48.76	865	20240628	4.86	1580	-42.59	20240131	865	4.86	20240628	1770	-48.76	20230911	865	4.86	20240628	N	290660	500	208 억	122085	N	N	N	N
94	20240716	121122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	1	2	0.11	9940113	11016	45.33	926	926	897	1177	635	906	902.33	0.29	17	917	911	902	896	887	914	899	209	271	500	610	1	1	41734257	379	-4.42	1.21	12	0.03	-205.00	749.00	1770	20230911	-48.76	865	20240628	4.86	1580	-42.59	20240131	865	4.86	20240628	1770	-48.76	20230911	865	4.86	20240628	N	290660	500	208 억	122085	N	N	N	N
95	20240716	111123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	0	3	0.00	9689094	10738	44.18	926	926	897	1177	635	906	902.32	0.29	35	917	911	902	896	887	914	899	209	271	500	610	1	1	41734257	378	-4.42	1.21	12	0.03	-205.00	749.00	1770	20230911	-48.81	865	20240628	4.74	1580	-42.66	20240131	865	4.74	20240628	1770	-48.81	20230911	865	4.74	20240628	N	290660	500	208 억	122085	N	N	N	N
96	20240716	101123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	911	5	2	0.55	2994316	3311	13.62	926	926	897	1177	635	906	904.35	0.29	119	917	911	902	896	887	914	899	209	271	500	610	1	1	41734257	380	-4.44	1.22	12	0.01	-205.00	749.00	1770	20230911	-48.53	865	20240628	5.32	1580	-42.34	20240131	865	5.32	20240628	1770	-48.53	20230911	865	5.32	20240628	N	290660	500	208 억	122085	N	N	N	N
97	20240716	091122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	6	2	0.66	71664	78	0.32	926	926	912	1177	635	906	918.77	0.29	-74	917	911	902	896	887	914	899	209	271	500	610	1	1	41734257	381	-4.45	1.22	12	0.00	-205.00	749.00	1770	20230911	-48.47	865	20240628	5.43	1580	-42.28	20240131	865	5.43	20240628	1770	-48.47	20230911	865	5.43	20240628	N	290660	500	208 억	122085	N	N	N	N
98	20240715	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	4	2	0.44	21889451	24303	53.20	902	908	893	1172	632	902	900.69	0.29	461	944	922	912	890	880	918	886	209	270	500	610	1	1	41734257	378	-4.42	1.21	12	0.06	-205.00	749.00	1770	20230911	-48.81	865	20240628	4.74	1580	-42.66	20240131	865	4.74	20240628	1770	-48.81	20230911	865	4.74	20240628	N	290660	500	208 억	121624	N	N	N	N
99	20240715	151113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	-3	5	-0.33	19141923	21250	46.52	902	908	893	1172	632	902	900.80	0.29	295	944	922	912	890	880	918	886	209	270	500	610	1	1	41734257	375	-4.39	1.20	12	0.05	-205.00	749.00	1770	20230911	-49.21	865	20240628	3.93	1580	-43.10	20240131	865	3.93	20240628	1770	-49.21	20230911	865	3.93	20240628	N	290660	500	208 억	121624	N	N	N	N
100	20240715	141110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	-2	5	-0.22	10707404	11869	25.98	902	908	893	1172	632	902	902.13	0.29	-327	944	922	912	890	880	918	886	209	270	500	610	1	1	41734257	376	-4.39	1.20	12	0.03	-205.00	749.00	1770	20230911	-49.15	865	20240628	4.05	1580	-43.04	20240131	865	4.05	20240628	1770	-49.15	20230911	865	4.05	20240628	N	290660	500	208 억	121624	N	N	N	N
101	20240715	131112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	901	-1	5	-0.11	9417803	10435	22.84	902	908	893	1172	632	902	902.52	0.29	-327	944	922	912	890	880	918	886	209	270	500	610	1	1	41734257	376	-4.40	1.20	12	0.03	-205.00	749.00	1770	20230911	-49.10	865	20240628	4.16	1580	-42.97	20240131	865	4.16	20240628	1770	-49.10	20230911	865	4.16	20240628	N	290660	500	208 억	121624	N	N	N	N
102	20240715	121111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	903	1	2	0.11	8999146	9970	21.83	902	908	893	1172	632	902	902.62	0.29	-37	944	922	912	890	880	918	886	209	270	500	610	1	1	41734257	377	-4.40	1.21	12	0.02	-205.00	749.00	1770	20230911	-48.98	865	20240628	4.39	1580	-42.85	20240131	865	4.39	20240628	1770	-48.98	20230911	865	4.39	20240628	N	290660	500	208 억	121624	N	N	N	N
103	20240715	111111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	903	1	2	0.11	8575816	9500	20.80	902	908	893	1172	632	902	902.72	0.29	-37	944	922	912	890	880	918	886	209	270	500	610	1	1	41734257	377	-4.40	1.21	12	0.02	-205.00	749.00	1770	20230911	-48.98	865	20240628	4.39	1580	-42.85	20240131	865	4.39	20240628	1770	-48.98	20230911	865	4.39	20240628	N	290660	500	208 억	121624	N	N	N	N
104	20240715	101109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	6	2	0.67	5288029	5863	12.83	902	908	893	1172	632	902	901.93	0.29	-232	944	922	912	890	880	918	886	209	270	500	610	1	1	41734257	379	-4.43	1.21	12	0.01	-205.00	749.00	1770	20230911	-48.70	865	20240628	4.97	1580	-42.53	20240131	865	4.97	20240628	1770	-48.70	20230911	865	4.97	20240628	N	290660	500	208 억	121624	N	N	N	N
105	20240715	091111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	-3	5	-0.33	3582361	3972	8.70	902	904	895	1172	632	902	901.90	0.29	689	944	922	912	890	880	918	886	209	270	500	610	1	1	41734257	375	-4.39	1.20	12	0.01	-205.00	749.00	1770	20230911	-49.21	865	20240628	3.93	1580	-43.10	20240131	865	3.93	20240628	1770	-49.21	20230911	865	3.93	20240628	N	290660	500	208 억	121624	N	N	N	N
106	20240712	161102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	902	-16	5	-1.74	40757483	44740	180.35	918	934	902	1193	643	918	910.99	0.30	-1664	956	936	927	907	898	932	903	209	275	500	620	1	1	41734257	376	-4.40	1.20	12	0.11	-205.00	749.00	1770	20230911	-49.04	865	20240628	4.28	1580	-42.91	20240131	865	4.28	20240628	1770	-49.04	20230911	865	4.28	20240628	N	290660	500	208 억	123288	N	N	N	N
107	20240712	151109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	-1	5	-0.11	33586334	36793	148.32	918	934	904	1193	643	918	912.85	0.30	1526	956	936	927	907	898	932	903	209	275	500	620	1	1	41734257	383	-4.47	1.22	12	0.09	-205.00	749.00	1770	20230911	-48.19	865	20240628	6.01	1580	-41.96	20240131	865	6.01	20240628	1770	-48.19	20230911	865	6.01	20240628	N	290660	500	208 억	123288	N	N	N	N
108	20240712	141112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	919	1	2	0.11	19223013	21021	84.74	918	934	909	1193	643	918	914.47	0.30	137	956	936	927	907	898	932	903	209	275	500	620	1	1	41734257	384	-4.48	1.23	12	0.05	-205.00	749.00	1770	20230911	-48.08	865	20240628	6.24	1580	-41.84	20240131	865	6.24	20240628	1770	-48.08	20230911	865	6.24	20240628	N	290660	500	208 억	123288	N	N	N	N
109	20240712	131106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	0	3	0.00	18272906	19986	80.57	918	934	909	1193	643	918	914.29	0.30	303	956	936	927	907	898	932	903	209	275	500	620	1	1	41734257	383	-4.48	1.23	12	0.05	-205.00	749.00	1770	20230911	-48.14	865	20240628	6.13	1580	-41.90	20240131	865	6.13	20240628	1770	-48.14	20230911	865	6.13	20240628	N	290660	500	208 억	123288	N	N	N	N
110	20240712	121108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	2	2	0.22	14422685	15769	63.57	918	934	911	1193	643	918	914.62	0.30	353	956	936	927	907	898	932	903	209	275	500	620	1	1	41734257	384	-4.49	1.23	12	0.04	-205.00	749.00	1770	20230911	-48.02	865	20240628	6.36	1580	-41.77	20240131	865	6.36	20240628	1770	-48.02	20230911	865	6.36	20240628	N	290660	500	208 억	123288	N	N	N	N
111	20240712	111104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	0	3	0.00	13567481	14840	59.82	918	934	911	1193	643	918	914.25	0.30	346	956	936	927	907	898	932	903	209	275	500	620	1	1	41734257	383	-4.48	1.23	12	0.04	-205.00	749.00	1770	20230911	-48.14	865	20240628	6.13	1580	-41.90	20240131	865	6.13	20240628	1770	-48.14	20230911	865	6.13	20240628	N	290660	500	208 억	123288	N	N	N	N
112	20240712	101105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	-5	5	-0.54	11317404	12382	49.91	918	934	911	1193	643	918	914.02	0.30	-93	956	936	927	907	898	932	903	209	275	500	620	1	1	41734257	381	-4.45	1.22	12	0.03	-205.00	749.00	1770	20230911	-48.42	865	20240628	5.55	1580	-42.22	20240131	865	5.55	20240628	1770	-48.42	20230911	865	5.55	20240628	N	290660	500	208 억	123288	N	N	N	N
113	20240712	091103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	911	-7	5	-0.76	1381999	1507	6.07	918	934	911	1193	643	918	917.05	0.30	-3	956	936	927	907	898	932	903	209	275	500	620	1	1	41734257	380	-4.44	1.22	12	0.00	-205.00	749.00	1770	20230911	-48.53	865	20240628	5.32	1580	-42.34	20240131	865	5.32	20240628	1770	-48.53	20230911	865	5.32	20240628	N	290660	500	208 억	123288	N	N	N	N
114	20240711	161058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	-9	5	-0.97	22817457	24662	62.01	927	947	918	1205	649	927	925.28	0.30	151	948	937	928	917	908	933	913	209	278	500	630	1	1	41734257	383	-4.48	1.23	12	0.06	-205.00	749.00	1770	20230911	-48.14	865	20240628	6.13	1580	-41.90	20240131	865	6.13	20240628	1770	-48.14	20230911	865	6.13	20240628	N	290660	500	208 억	123137	N	N	N	N
115	20240711	151105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	-2	5	-0.22	20943120	22622	56.88	927	947	918	1205	649	927	925.79	0.30	644	948	937	928	917	908	933	913	209	278	500	630	1	1	41734257	386	-4.51	1.23	12	0.05	-205.00	749.00	1770	20230911	-47.74	865	20240628	6.94	1580	-41.46	20240131	865	6.94	20240628	1770	-47.74	20230911	865	6.94	20240628	N	290660	500	208 억	123137	N	N	N	N
116	20240711	141105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	-2	5	-0.22	20930171	22608	56.85	927	947	918	1205	649	927	925.79	0.30	657	948	937	928	917	908	933	913	209	278	500	630	1	1	41734257	386	-4.51	1.23	12	0.05	-205.00	749.00	1770	20230911	-47.74	865	20240628	6.94	1580	-41.46	20240131	865	6.94	20240628	1770	-47.74	20230911	865	6.94	20240628	N	290660	500	208 억	123137	N	N	N	N
117	20240711	131103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	928	1	2	0.11	17864227	19274	48.46	927	947	919	1205	649	927	926.86	0.30	331	948	937	928	917	908	933	913	209	278	500	630	1	1	41734257	387	-4.53	1.24	12	0.05	-205.00	749.00	1770	20230911	-47.57	865	20240628	7.28	1580	-41.27	20240131	865	7.28	20240628	1770	-47.57	20230911	865	7.28	20240628	N	290660	500	208 억	123137	N	N	N	N
118	20240711	121102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	928	1	2	0.11	15622347	16854	42.38	927	947	919	1205	649	927	926.92	0.30	-35	948	937	928	917	908	933	913	209	278	500	630	1	1	41734257	387	-4.53	1.24	12	0.04	-205.00	749.00	1770	20230911	-47.57	865	20240628	7.28	1580	-41.27	20240131	865	7.28	20240628	1770	-47.57	20230911	865	7.28	20240628	N	290660	500	208 억	123137	N	N	N	N
119	20240711	111058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	927	0	3	0.00	12293307	13257	33.33	927	947	919	1205	649	927	927.31	0.30	-180	948	937	928	917	908	933	913	209	278	500	630	1	1	41734257	387	-4.52	1.24	12	0.03	-205.00	749.00	1770	20230911	-47.63	865	20240628	7.17	1580	-41.33	20240131	865	7.17	20240628	1770	-47.63	20230911	865	7.17	20240628	N	290660	500	208 억	123137	N	N	N	N
120	20240711	101101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	-2	5	-0.22	4449542	4800	12.07	927	947	919	1205	649	927	926.99	0.30	-180	948	937	928	917	908	933	913	209	278	500	630	1	1	41734257	386	-4.51	1.23	12	0.01	-205.00	749.00	1770	20230911	-47.74	865	20240628	6.94	1580	-41.46	20240131	865	6.94	20240628	1770	-47.74	20230911	865	6.94	20240628	N	290660	500	208 억	123137	N	N	N	N
121	20240711	091058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	941	14	2	1.51	1081396	1152	2.90	927	947	927	1205	649	927	938.71	0.30	-277	948	937	928	917	908	933	913	209	278	500	630	1	1	41734257	393	-4.59	1.26	12	0.00	-205.00	749.00	1770	20230911	-46.84	865	20240628	8.79	1580	-40.44	20240131	865	8.79	20240628	1770	-46.84	20230911	865	8.79	20240628	N	290660	500	208 억	123137	N	N	N	N
122	20240710	161053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	927	6	2	0.65	36672799	39759	210.86	928	939	919	1197	645	921	922.38	0.30	-1179	951	936	928	913	905	932	909	209	276	500	620	1	1	41734257	387	-4.52	1.24	12	0.10	-205.00	749.00	1770	20230911	-47.63	865	20240628	7.17	1580	-41.33	20240131	865	7.17	20240628	1770	-47.63	20230911	865	7.17	20240628	N	290660	500	208 억	124316	N	N	N	N
123	20240710	151058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	921	0	3	0.00	35188671	38146	202.30	928	939	919	1197	645	921	922.47	0.30	-1081	951	936	928	913	905	932	909	209	276	500	620	1	1	41734257	384	-4.49	1.23	12	0.09	-205.00	749.00	1770	20230911	-47.97	865	20240628	6.47	1580	-41.71	20240131	865	6.47	20240628	1770	-47.97	20230911	865	6.47	20240628	N	290660	500	208 억	124316	N	N	N	N
124	20240710	141058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	-1	5	-0.11	34195775	37067	196.58	928	939	919	1197	645	921	922.54	0.30	-1180	951	936	928	913	905	932	909	209	276	500	620	1	1	41734257	384	-4.49	1.23	12	0.09	-205.00	749.00	1770	20230911	-48.02	865	20240628	6.36	1580	-41.77	20240131	865	6.36	20240628	1770	-48.02	20230911	865	6.36	20240628	N	290660	500	208 억	124316	N	N	N	N
125	20240710	131057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	1	2	0.11	31051927	33651	178.46	928	939	920	1197	645	921	922.76	0.30	-1380	951	936	928	913	905	932	909	209	276	500	620	1	1	41734257	385	-4.50	1.23	12	0.08	-205.00	749.00	1770	20230911	-47.91	865	20240628	6.59	1580	-41.65	20240131	865	6.59	20240628	1770	-47.91	20230911	865	6.59	20240628	N	290660	500	208 억	124316	N	N	N	N
126	20240710	121055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	932	11	2	1.19	26211842	28393	150.58	928	939	920	1197	645	921	923.18	0.30	-1639	951	936	928	913	905	932	909	209	276	500	620	1	1	41734257	389	-4.55	1.24	12	0.07	-205.00	749.00	1770	20230911	-47.34	865	20240628	7.75	1580	-41.01	20240131	865	7.75	20240628	1770	-47.34	20230911	865	7.75	20240628	N	290660	500	208 억	124316	N	N	N	N
127	20240710	111057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	923	2	2	0.22	9334863	10071	53.41	928	939	921	1197	645	921	926.91	0.30	-1507	951	936	928	913	905	932	909	209	276	500	620	1	1	41734257	385	-4.50	1.23	12	0.02	-205.00	749.00	1770	20230911	-47.85	865	20240628	6.71	1580	-41.58	20240131	865	6.71	20240628	1770	-47.85	20230911	865	6.71	20240628	N	290660	500	208 억	124316	N	N	N	N
128	20240710	101052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	1	2	0.11	8085065	8718	46.23	928	939	921	1197	645	921	927.40	0.30	-2424	951	936	928	913	905	932	909	209	276	500	620	1	1	41734257	385	-4.50	1.23	12	0.02	-205.00	749.00	1770	20230911	-47.91	865	20240628	6.59	1580	-41.65	20240131	865	6.59	20240628	1770	-47.91	20230911	865	6.59	20240628	N	290660	500	208 억	124316	N	N	N	N
129	20240710	091058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	921	0	3	0.00	2428829	2636	13.98	928	928	921	1197	645	921	921.41	0.30	208	951	936	928	913	905	932	909	209	276	500	620	1	1	41734257	384	-4.49	1.23	12	0.01	-205.00	749.00	1770	20230911	-47.97	865	20240628	6.47	1580	-41.71	20240131	865	6.47	20240628	1770	-47.97	20230911	865	6.47	20240628	N	290660	500	208 억	124316	N	N	N	N
130	20240709	161051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	921	-11	5	-1.18	17488906	18816	60.28	938	943	920	1211	653	932	929.47	0.29	5129	944	938	929	923	914	941	926	209	279	500	630	1	1	41734257	384	-4.49	1.23	12	0.05	-205.00	749.00	1770	20230911	-47.97	865	20240628	6.47	1580	-41.71	20240131	865	6.47	20240628	1770	-47.97	20230911	865	6.47	20240628	N	290660	500	208 억	119187	N	N	N	N
131	20240709	151057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	926	-6	5	-0.64	17016804	18304	58.64	938	943	920	1211	653	932	929.68	0.29	4763	944	938	929	923	914	941	926	209	279	500	630	1	1	41734257	386	-4.52	1.24	12	0.04	-205.00	749.00	1770	20230911	-47.68	865	20240628	7.05	1580	-41.39	20240131	865	7.05	20240628	1770	-47.68	20230911	865	7.05	20240628	N	290660	500	208 억	119187	N	N	N	N
132	20240709	141056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	928	-4	5	-0.43	15845978	17037	54.58	938	943	920	1211	653	932	930.09	0.29	4781	944	938	929	923	914	941	926	209	279	500	630	1	1	41734257	387	-4.53	1.24	12	0.04	-205.00	749.00	1770	20230911	-47.57	865	20240628	7.28	1580	-41.27	20240131	865	7.28	20240628	1770	-47.57	20230911	865	7.28	20240628	N	290660	500	208 억	119187	N	N	N	N
133	20240709	131100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	929	-3	5	-0.32	7870767	8405	26.93	938	943	929	1211	653	932	936.44	0.29	1773	944	938	929	923	914	941	926	209	279	500	630	1	1	41734257	388	-4.53	1.24	12	0.02	-205.00	749.00	1770	20230911	-47.51	865	20240628	7.40	1580	-41.20	20240131	865	7.40	20240628	1770	-47.51	20230911	865	7.40	20240628	N	290660	500	208 억	119187	N	N	N	N
134	20240709	121101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	932	0	3	0.00	7017976	7489	23.99	938	943	932	1211	653	932	937.10	0.29	1773	944	938	929	923	914	941	926	209	279	500	630	1	1	41734257	389	-4.55	1.24	12	0.02	-205.00	749.00	1770	20230911	-47.34	865	20240628	7.75	1580	-41.01	20240131	865	7.75	20240628	1770	-47.34	20230911	865	7.75	20240628	N	290660	500	208 억	119187	N	N	N	N
135	20240709	111101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	935	3	2	0.32	5745732	6127	19.63	938	943	934	1211	653	932	937.77	0.29	1498	944	938	929	923	914	941	926	209	279	500	630	1	1	41734257	390	-4.56	1.25	12	0.01	-205.00	749.00	1770	20230911	-47.18	865	20240628	8.09	1580	-40.82	20240131	865	8.09	20240628	1770	-47.18	20230911	865	8.09	20240628	N	290660	500	208 억	119187	N	N	N	N
136	20240709	101057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	940	8	2	0.86	4128136	4401	14.10	938	943	934	1211	653	932	938.00	0.29	1812	944	938	929	923	914	941	926	209	279	500	630	1	1	41734257	392	-4.59	1.26	12	0.01	-205.00	749.00	1770	20230911	-46.89	865	20240628	8.67	1580	-40.51	20240131	865	8.67	20240628	1770	-46.89	20230911	865	8.67	20240628	N	290660	500	208 억	119187	N	N	N	N
137	20240709	091054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	936	4	2	0.43	793354	846	2.71	938	938	936	1211	653	932	937.77	0.29	-181	944	938	929	923	914	941	926	209	279	500	630	1	1	41734257	391	-4.57	1.25	12	0.00	-205.00	749.00	1770	20230911	-47.12	865	20240628	8.21	1580	-40.76	20240131	865	8.21	20240628	1770	-47.12	20230911	865	8.21	20240628	N	290660	500	208 억	119187	N	N	N	N
138	20240708	161048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	932	12	2	1.30	28941292	31210	88.73	922	935	920	1196	644	920	927.10	0.28	1524	943	931	918	906	893	937	912	209	276	500	620	1	1	41734257	389	-4.55	1.24	12	0.07	-205.00	749.00	1770	20230911	-47.34	865	20240628	7.75	1580	-41.01	20240131	865	7.75	20240628	1770	-47.34	20230911	865	7.75	20240628	N	290660	500	208 억	117663	N	N	N	N
139	20240708	151049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	928	8	2	0.87	27368906	29521	83.93	922	935	920	1196	644	920	927.10	0.28	1720	943	931	918	906	893	937	912	209	276	500	620	1	1	41734257	387	-4.53	1.24	12	0.07	-205.00	749.00	1770	20230911	-47.57	865	20240628	7.28	1580	-41.27	20240131	865	7.28	20240628	1770	-47.57	20230911	865	7.28	20240628	N	290660	500	208 억	117663	N	N	N	N
140	20240708	141053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	931	11	2	1.20	11696126	12628	35.90	922	935	920	1196	644	920	926.21	0.28	-932	943	931	918	906	893	937	912	209	276	500	620	1	1	41734257	389	-4.54	1.24	12	0.03	-205.00	749.00	1770	20230911	-47.40	865	20240628	7.63	1580	-41.08	20240131	865	7.63	20240628	1770	-47.40	20230911	865	7.63	20240628	N	290660	500	208 억	117663	N	N	N	N
141	20240708	131048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	930	10	2	1.09	11200272	12095	34.39	922	935	920	1196	644	920	926.02	0.28	-932	943	931	918	906	893	937	912	209	276	500	620	1	1	41734257	388	-4.54	1.24	12	0.03	-205.00	749.00	1770	20230911	-47.46	865	20240628	7.51	1580	-41.14	20240131	865	7.51	20240628	1770	-47.46	20230911	865	7.51	20240628	N	290660	500	208 억	117663	N	N	N	N
142	20240708	121050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	929	9	2	0.98	6551959	7089	20.15	922	935	920	1196	644	920	924.24	0.28	-552	943	931	918	906	893	937	912	209	276	500	620	1	1	41734257	388	-4.53	1.24	12	0.02	-205.00	749.00	1770	20230911	-47.51	865	20240628	7.40	1580	-41.20	20240131	865	7.40	20240628	1770	-47.51	20230911	865	7.40	20240628	N	290660	500	208 억	117663	N	N	N	N
143	20240708	111047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	5	2	0.54	4285419	4646	13.21	922	935	920	1196	644	920	922.39	0.28	-552	943	931	918	906	893	937	912	209	276	500	620	1	1	41734257	386	-4.51	1.23	12	0.01	-205.00	749.00	1770	20230911	-47.74	865	20240628	6.94	1580	-41.46	20240131	865	6.94	20240628	1770	-47.74	20230911	865	6.94	20240628	N	290660	500	208 억	117663	N	N	N	N
144	20240708	101047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	2	2	0.22	2082460	2256	6.41	922	935	922	1196	644	920	923.08	0.28	-552	943	931	918	906	893	937	912	209	276	500	620	1	1	41734257	385	-4.50	1.23	12	0.01	-205.00	749.00	1770	20230911	-47.91	865	20240628	6.59	1580	-41.65	20240131	865	6.59	20240628	1770	-47.91	20230911	865	6.59	20240628	N	290660	500	208 억	117663	N	N	N	N
145	20240708	091046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	2	2	0.22	576774	625	1.78	922	935	922	1196	644	920	922.84	0.28	-23	943	931	918	906	893	937	912	209	276	500	620	1	1	41734257	385	-4.50	1.23	12	0.00	-205.00	749.00	1770	20230911	-47.91	865	20240628	6.59	1580	-41.65	20240131	865	6.59	20240628	1770	-47.91	20230911	865	6.59	20240628	N	290660	500	208 억	117663	N	N	N	N
146	20240705	161042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	9	2	0.99	32338574	35161	64.11	911	930	905	1184	638	911	919.73	0.27	6357	957	933	913	889	869	946	902	209	273	500	610	1	1	41734257	384	-4.49	1.23	12	0.08	-205.00	749.00	1770	20230911	-48.02	865	20240628	6.36	1580	-41.77	20240131	865	6.36	20240628	1770	-48.02	20230911	865	6.36	20240628	N	290660	500	208 억	111295	N	N	N	N
147	20240705	151045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	6	2	0.66	28861000	31381	57.22	911	930	905	1184	638	911	919.70	0.27	5535	957	933	913	889	869	946	902	209	273	500	610	1	1	41734257	383	-4.47	1.22	12	0.08	-205.00	749.00	1770	20230911	-48.19	865	20240628	6.01	1580	-41.96	20240131	865	6.01	20240628	1770	-48.19	20230911	865	6.01	20240628	N	290660	500	208 억	111295	N	N	N	N
148	20240705	141047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	9	2	0.99	28629490	31129	56.76	911	930	905	1184	638	911	919.70	0.27	5412	957	933	913	889	869	946	902	209	273	500	610	1	1	41734257	384	-4.49	1.23	12	0.07	-205.00	749.00	1770	20230911	-48.02	865	20240628	6.36	1580	-41.77	20240131	865	6.36	20240628	1770	-48.02	20230911	865	6.36	20240628	N	290660	500	208 억	111295	N	N	N	N
149	20240705	131045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	923	12	2	1.32	27957646	30399	55.43	911	930	905	1184	638	911	919.69	0.27	5103	957	933	913	889	869	946	902	209	273	500	610	1	1	41734257	385	-4.50	1.23	12	0.07	-205.00	749.00	1770	20230911	-47.85	865	20240628	6.71	1580	-41.58	20240131	865	6.71	20240628	1770	-47.85	20230911	865	6.71	20240628	N	290660	500	208 억	111295	N	N	N	N
150	20240705	121045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	14	2	1.54	24281634	26399	48.13	911	930	905	1184	638	911	919.79	0.27	2647	957	933	913	889	869	946	902	209	273	500	610	1	1	41734257	386	-4.51	1.23	12	0.06	-205.00	749.00	1770	20230911	-47.74	865	20240628	6.94	1580	-41.46	20240131	865	6.94	20240628	1770	-47.74	20230911	865	6.94	20240628	N	290660	500	208 억	111295	N	N	N	N
151	20240705	111041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	7	2	0.77	2854140	3132	5.71	911	930	905	1184	638	911	911.28	0.27	577	957	933	913	889	869	946	902	209	273	500	610	1	1	41734257	383	-4.48	1.23	12	0.01	-205.00	749.00	1770	20230911	-48.14	865	20240628	6.13	1580	-41.90	20240131	865	6.13	20240628	1770	-48.14	20230911	865	6.13	20240628	N	290660	500	208 억	111295	N	N	N	N
152	20240705	101042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	7	2	0.77	1508944	1657	3.02	911	930	905	1184	638	911	910.65	0.27	706	957	933	913	889	869	946	902	209	273	500	610	1	1	41734257	383	-4.48	1.23	12	0.00	-205.00	749.00	1770	20230911	-48.14	865	20240628	6.13	1580	-41.90	20240131	865	6.13	20240628	1770	-48.14	20230911	865	6.13	20240628	N	290660	500	208 억	111295	N	N	N	N
153	20240705	091044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	-3	5	-0.33	1328147	1461	2.66	911	930	905	1184	638	911	909.07	0.27	726	957	933	913	889	869	946	902	209	273	500	610	1	1	41734257	379	-4.43	1.21	12	0.00	-205.00	749.00	1770	20230911	-48.70	865	20240628	4.97	1580	-42.53	20240131	865	4.97	20240628	1770	-48.70	20230911	865	4.97	20240628	N	290660	500	208 억	111295	N	N	N	N
154	20240704	161037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	911	-1	5	-0.11	50075168	54846	67.35	907	937	893	1185	639	912	913.02	0.25	6373	945	928	914	897	883	921	890	209	273	500	620	1	1	41734257	380	-4.44	1.22	12	0.13	-205.00	749.00	1818	20230628	-49.89	865	20240628	5.32	1580	-42.34	20240131	865	5.32	20240628	1770	-48.53	20230911	865	5.32	20240628	N	290660	500	208 억	104909	N	N	N	N
155	20240704	151042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	1	2	0.11	46229026	50625	62.17	907	937	893	1185	639	912	913.17	0.25	5561	945	928	914	897	883	921	890	209	273	500	620	1	1	41734257	381	-4.45	1.22	12	0.12	-205.00	749.00	1818	20230628	-49.78	865	20240628	5.55	1580	-42.22	20240131	865	5.55	20240628	1770	-48.42	20230911	865	5.55	20240628	N	290660	500	208 억	104909	N	N	N	N
156	20240704	141041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	910	-2	5	-0.22	45403157	49721	61.06	907	937	893	1185	639	912	913.16	0.25	5591	945	928	914	897	883	921	890	209	273	500	620	1	1	41734257	380	-4.44	1.21	12	0.12	-205.00	749.00	1818	20230628	-49.94	865	20240628	5.20	1580	-42.41	20240131	865	5.20	20240628	1770	-48.59	20230911	865	5.20	20240628	N	290660	500	208 억	104909	N	N	N	N
157	20240704	131041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	-5	5	-0.55	39020227	42724	52.47	907	937	893	1185	639	912	913.31	0.25	287	945	928	914	897	883	921	890	209	273	500	620	1	1	41734257	379	-4.42	1.21	12	0.10	-205.00	749.00	1818	20230628	-50.11	865	20240628	4.86	1580	-42.59	20240131	865	4.86	20240628	1770	-48.76	20230911	865	4.86	20240628	N	290660	500	208 억	104909	N	N	N	N
158	20240704	121041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	-5	5	-0.55	38469721	42119	51.72	907	937	893	1185	639	912	913.36	0.25	346	945	928	914	897	883	921	890	209	273	500	620	1	1	41734257	379	-4.42	1.21	12	0.10	-205.00	749.00	1818	20230628	-50.11	865	20240628	4.86	1580	-42.59	20240131	865	4.86	20240628	1770	-48.76	20230911	865	4.86	20240628	N	290660	500	208 억	104909	N	N	N	N
159	20240704	111039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	6	2	0.66	25083190	27301	33.53	907	937	907	1185	639	912	918.76	0.25	632	945	928	914	897	883	921	890	209	273	500	620	1	1	41734257	383	-4.48	1.23	12	0.07	-205.00	749.00	1818	20230628	-49.50	865	20240628	6.13	1580	-41.90	20240131	865	6.13	20240628	1770	-48.14	20230911	865	6.13	20240628	N	290660	500	208 억	104909	N	N	N	N
160	20240704	101040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	927	15	2	1.64	24917019	27121	33.31	907	937	907	1185	639	912	918.74	0.25	735	945	928	914	897	883	921	890	209	273	500	620	1	1	41734257	387	-4.52	1.24	12	0.06	-205.00	749.00	1818	20230628	-49.01	865	20240628	7.17	1580	-41.33	20240131	865	7.17	20240628	1770	-47.63	20230911	865	7.17	20240628	N	290660	500	208 억	104909	N	N	N	N
161	20240704	091041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	-5	5	-0.55	916977	1011	1.24	907	907	907	1185	639	912	907.00	0.25	0	945	928	914	897	883	921	890	209	273	500	620	1	1	41734257	379	-4.42	1.21	12	0.00	-205.00	749.00	1818	20230628	-50.11	865	20240628	4.86	1580	-42.59	20240131	865	4.86	20240628	1770	-48.76	20230911	865	4.86	20240628	N	290660	500	208 억	104909	N	N	N	N
162	20240703	161035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	-12	5	-1.30	74591617	81432	58.08	924	931	900	1201	647	924	916.00	0.28	-9886	963	943	909	889	855	953	899	207	277	500	620	1	1	41371281	377	-4.45	1.22	12	0.20	-205.00	749.00	1904	20230627	-52.10	865	20240628	5.43	1580	-42.28	20240131	865	5.43	20240628	1770	-48.47	20230911	865	5.43	20240628	N	290660	500	206 억	114344	N	N	N	N
163	20240703	151039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	-12	5	-1.30	69248786	75574	53.91	924	931	900	1201	647	924	916.30	0.28	-11021	963	943	909	889	855	953	899	207	277	500	620	1	1	41371281	377	-4.45	1.22	12	0.18	-205.00	749.00	1904	20230627	-52.10	865	20240628	5.43	1580	-42.28	20240131	865	5.43	20240628	1770	-48.47	20230911	865	5.43	20240628	N	290660	500	206 억	114344	N	N	N	N
164	20240703	141039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	-12	5	-1.30	67597464	73764	52.61	924	931	900	1201	647	924	916.40	0.28	-10953	963	943	909	889	855	953	899	207	277	500	620	1	1	41371281	377	-4.45	1.22	12	0.18	-205.00	749.00	1904	20230627	-52.10	865	20240628	5.43	1580	-42.28	20240131	865	5.43	20240628	1770	-48.47	20230911	865	5.43	20240628	N	290660	500	206 억	114344	N	N	N	N
165	20240703	131038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	-11	5	-1.19	65309636	71256	50.83	924	931	900	1201	647	924	916.55	0.28	-9691	963	943	909	889	855	953	899	207	277	500	620	1	1	41371281	378	-4.45	1.22	12	0.17	-205.00	749.00	1904	20230627	-52.05	865	20240628	5.55	1580	-42.22	20240131	865	5.55	20240628	1770	-48.42	20230911	865	5.55	20240628	N	290660	500	206 억	114344	N	N	N	N
166	20240703	121037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	-6	5	-0.65	52561624	57270	40.85	924	931	900	1201	647	924	917.79	0.28	-8077	963	943	909	889	855	953	899	207	277	500	620	1	1	41371281	380	-4.48	1.23	12	0.14	-205.00	749.00	1904	20230627	-51.79	865	20240628	6.13	1580	-41.90	20240131	865	6.13	20240628	1770	-48.14	20230911	865	6.13	20240628	N	290660	500	206 억	114344	N	N	N	N
167	20240703	111040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	-12	5	-1.30	34840811	37819	26.98	924	931	906	1201	647	924	921.25	0.28	-3909	963	943	909	889	855	953	899	207	277	500	620	1	1	41371281	377	-4.45	1.22	12	0.09	-205.00	749.00	1904	20230627	-52.10	865	20240628	5.43	1580	-42.28	20240131	865	5.43	20240628	1770	-48.47	20230911	865	5.43	20240628	N	290660	500	206 억	114344	N	N	N	N
168	20240703	101040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	921	-3	5	-0.32	30271669	32799	23.39	924	931	912	1201	647	924	922.94	0.28	-193	963	943	909	889	855	953	899	207	277	500	620	1	1	41371281	381	-4.49	1.23	12	0.08	-205.00	749.00	1904	20230627	-51.63	865	20240628	6.47	1580	-41.71	20240131	865	6.47	20240628	1770	-47.97	20230911	865	6.47	20240628	N	290660	500	206 억	114344	N	N	N	N
169	20240703	091036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	924	0	3	0.00	21068851	22802	16.26	924	924	922	1201	647	924	923.99	0.28	106	963	943	909	889	855	953	899	207	277	500	620	1	1	41371281	382	-4.51	1.23	12	0.06	-205.00	749.00	1904	20230627	-51.47	865	20240628	6.82	1580	-41.52	20240131	865	6.82	20240628	1770	-47.80	20230911	865	6.82	20240628	N	290660	500	206 억	114344	N	N	N	N
170	20240702	161033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	924	21	2	2.33	125748004	140196	185.28	891	929	875	1173	633	903	896.94	0.27	-4040	966	934	911	879	856	923	868	207	270	500	610	1	1	41371281	382	-4.51	1.23	12	0.34	-205.00	749.00	1985	20230626	-53.45	865	20240628	6.82	1580	-41.52	20240131	865	6.82	20240628	1770	-47.80	20230911	865	6.82	20240628	N	290660	500	206 억	113344	N	N	N	N
171	20240702	151036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	15	2	1.66	121426052	135505	179.08	891	929	875	1173	633	903	896.10	0.27	-3730	966	934	911	879	856	923	868	207	270	500	610	1	1	41371281	380	-4.48	1.23	12	0.33	-205.00	749.00	1985	20230626	-53.75	865	20240628	6.13	1580	-41.90	20240131	865	6.13	20240628	1770	-48.14	20230911	865	6.13	20240628	N	290660	500	206 억	113344	N	N	N	N
172	20240702	141036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	14	2	1.55	105749167	118349	156.41	891	929	875	1173	633	903	893.54	0.27	-3376	966	934	911	879	856	923	868	207	270	500	610	1	1	41371281	379	-4.47	1.22	12	0.29	-205.00	749.00	1985	20230626	-53.80	865	20240628	6.01	1580	-41.96	20240131	865	6.01	20240628	1770	-48.19	20230911	865	6.01	20240628	N	290660	500	206 억	113344	N	N	N	N
173	20240702	131035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	890	-13	5	-1.44	72275695	81332	107.49	891	895	875	1173	633	903	888.65	0.27	-5922	966	934	911	879	856	923	868	207	270	500	610	1	1	41371281	368	-4.34	1.19	12	0.20	-205.00	749.00	1985	20230626	-55.16	865	20240628	2.89	1580	-43.67	20240131	865	2.89	20240628	1770	-49.72	20230911	865	2.89	20240628	N	290660	500	206 억	113344	N	N	N	N
174	20240702	121036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	888	-15	5	-1.66	67475800	75912	100.32	891	895	875	1173	633	903	888.87	0.27	-6489	966	934	911	879	856	923	868	207	270	500	610	1	1	41371281	367	-4.33	1.19	12	0.18	-205.00	749.00	1985	20230626	-55.26	865	20240628	2.66	1580	-43.80	20240131	865	2.66	20240628	1770	-49.83	20230911	865	2.66	20240628	N	290660	500	206 억	113344	N	N	N	N
175	20240702	111035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	885	-18	5	-1.99	51511658	58008	76.66	891	895	875	1173	633	903	888.01	0.27	-892	966	934	911	879	856	923	868	207	270	500	610	1	1	41371281	366	-4.32	1.18	12	0.14	-205.00	749.00	1985	20230626	-55.42	865	20240628	2.31	1580	-43.99	20240131	865	2.31	20240628	1770	-50.00	20230911	865	2.31	20240628	N	290660	500	206 억	113344	N	N	N	N
176	20240702	101034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	-21	5	-2.33	46799478	52693	69.64	891	895	875	1173	633	903	888.15	0.27	-718	966	934	911	879	856	923	868	207	270	500	610	1	1	41371281	365	-4.30	1.18	12	0.13	-205.00	749.00	1985	20230626	-55.57	865	20240628	1.97	1580	-44.18	20240131	865	1.97	20240628	1770	-50.17	20230911	865	1.97	20240628	N	290660	500	206 억	113344	N	N	N	N
177	20240702	091036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	892	-11	5	-1.22	5362163	6003	7.93	891	895	891	1173	633	903	893.25	0.27	1666	966	934	911	879	856	923	868	207	270	500	610	1	1	41371281	369	-4.35	1.19	12	0.01	-205.00	749.00	1985	20230626	-55.06	865	20240628	3.12	1580	-43.54	20240131	865	3.12	20240628	1770	-49.60	20230911	865	3.12	20240628	N	290660	500	206 억	113344	N	N	N	N
178	20240701	161031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	903	-13	5	-1.42	65270932	72663	48.32	916	943	888	1190	642	916	898.27	0.28	1208	1006	961	913	868	820	983	890	207	274	500	620	1	1	41371281	374	-4.40	1.21	12	0.18	-205.00	749.00	1985	20230626	-54.51	865	20240628	4.39	1580	-42.85	20240131	865	4.39	20240628	1770	-48.98	20230911	865	4.39	20240628	N	290660	500	206 억	115365	N	N	N	N
179	20240701	151034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	903	-13	5	-1.42	57020159	63514	42.23	916	943	888	1190	642	916	897.76	0.28	533	1006	961	913	868	820	983	890	207	274	500	620	1	1	41371281	374	-4.40	1.21	12	0.15	-205.00	749.00	1985	20230626	-54.51	865	20240628	4.39	1580	-42.85	20240131	865	4.39	20240628	1770	-48.98	20230911	865	4.39	20240628	N	290660	500	206 억	115365	N	N	N	N
180	20240701	141032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	-21	5	-2.29	53351922	59429	39.52	916	943	888	1190	642	916	897.74	0.28	491	1006	961	913	868	820	983	890	207	274	500	620	1	1	41371281	370	-4.37	1.19	12	0.14	-205.00	749.00	1985	20230626	-54.91	865	20240628	3.47	1580	-43.35	20240131	865	3.47	20240628	1770	-49.44	20230911	865	3.47	20240628	N	290660	500	206 억	115365	N	N	N	N
181	20240701	131032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	-17	5	-1.86	45154173	50293	33.44	916	943	888	1190	642	916	897.82	0.28	1970	1006	961	913	868	820	983	890	207	274	500	620	1	1	41371281	372	-4.39	1.20	12	0.12	-205.00	749.00	1985	20230626	-54.71	865	20240628	3.93	1580	-43.10	20240131	865	3.93	20240628	1770	-49.21	20230911	865	3.93	20240628	N	290660	500	206 억	115365	N	N	N	N
182	20240701	121033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	-17	5	-1.86	41586357	46318	30.80	916	943	888	1190	642	916	897.84	0.28	2272	1006	961	913	868	820	983	890	207	274	500	620	1	1	41371281	372	-4.39	1.20	12	0.11	-205.00	749.00	1985	20230626	-54.71	865	20240628	3.93	1580	-43.10	20240131	865	3.93	20240628	1770	-49.21	20230911	865	3.93	20240628	N	290660	500	206 억	115365	N	N	N	N
183	20240701	111029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	896	-20	5	-2.18	38436293	42799	28.46	916	943	888	1190	642	916	898.07	0.28	3462	1006	961	913	868	820	983	890	207	274	500	620	1	1	41371281	371	-4.37	1.20	12	0.10	-205.00	749.00	1985	20230626	-54.86	865	20240628	3.58	1580	-43.29	20240131	865	3.58	20240628	1770	-49.38	20230911	865	3.58	20240628	N	290660	500	206 억	115365	N	N	N	N
184	20240701	101028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	893	-23	5	-2.51	33147801	36908	24.54	916	943	888	1190	642	916	898.12	0.28	2736	1006	961	913	868	820	983	890	207	274	500	620	1	1	41371281	369	-4.36	1.19	12	0.09	-205.00	749.00	1985	20230626	-55.01	865	20240628	3.24	1580	-43.48	20240131	865	3.24	20240628	1770	-49.55	20230911	865	3.24	20240628	N	290660	500	206 억	115365	N	N	N	N
185	20240701	091027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	-9	5	-0.98	7170997	7871	5.23	916	943	902	1190	642	916	911.07	0.28	1351	1006	961	913	868	820	983	890	207	274	500	620	1	1	41371281	375	-4.42	1.21	12	0.02	-205.00	749.00	1985	20230626	-54.31	865	20240628	4.86	1580	-42.59	20240131	865	4.86	20240628	1770	-48.76	20230911	865	4.86	20240628	N	290660	500	206 억	115365	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History