KissMeData/347000/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161214	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2560	-145	5	-5.36	1176816110	457776	484.13	2690	2705	2485	3515	1895	2705	2570.72	0.91	-24683	2768	2736	2718	2686	2668	2727	2677	169	810	500	1670	5	1	33004976	845	-75.29	2.19	12	1.39	-34.00	1171.00	5680	20230821	-54.93	2485	20240731	3.02	4275	-40.12	20240130	2485	3.02	20240731	5680	-54.93	20230821	2485	3.02	20240731	2.10	N	347000	500	168 억	301643	N	N	N	N
3	20240731	151233	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2555	-150	5	-5.55	1152685090	448335	474.15	2690	2705	2485	3515	1895	2705	2571.04	0.91	-25148	2768	2736	2718	2686	2668	2727	2677	169	810	500	1670	5	1	33004976	843	-75.15	2.18	12	1.36	-34.00	1171.00	5680	20230821	-55.02	2485	20240731	2.82	4275	-40.23	20240130	2485	2.82	20240731	5680	-55.02	20230821	2485	2.82	20240731	2.10	N	347000	500	168 억	301643	N	N	N	N
4	20240731	141232	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2570	-135	5	-4.99	970185305	377044	398.75	2690	2705	2485	3515	1895	2705	2573.14	0.91	-18586	2768	2736	2718	2686	2668	2727	2677	169	810	500	1670	5	1	33004976	848	-75.59	2.19	12	1.14	-34.00	1171.00	5680	20230821	-54.75	2485	20240731	3.42	4275	-39.88	20240130	2485	3.42	20240731	5680	-54.75	20230821	2485	3.42	20240731	2.10	N	347000	500	168 억	301643	N	N	N	N
5	20240731	131227	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2565	-140	5	-5.18	920637805	357766	378.36	2690	2705	2485	3515	1895	2705	2573.30	0.91	-7916	2768	2736	2718	2686	2668	2727	2677	169	810	500	1670	5	1	33004976	847	-75.44	2.19	12	1.08	-34.00	1171.00	5680	20230821	-54.84	2485	20240731	3.22	4275	-40.00	20240130	2485	3.22	20240731	5680	-54.84	20230821	2485	3.22	20240731	2.10	N	347000	500	168 억	301643	N	N	N	N
6	20240731	121226	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2570	-135	5	-4.99	889074910	345499	365.39	2690	2705	2485	3515	1895	2705	2573.31	0.91	-8212	2768	2736	2718	2686	2668	2727	2677	169	810	500	1670	5	1	33004976	848	-75.59	2.19	12	1.05	-34.00	1171.00	5680	20230821	-54.75	2485	20240731	3.42	4275	-39.88	20240130	2485	3.42	20240731	5680	-54.75	20230821	2485	3.42	20240731	2.10	N	347000	500	168 억	301643	N	N	N	N
7	20240731	111229	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2565	-140	5	-5.18	854579665	332011	351.13	2690	2705	2485	3515	1895	2705	2573.95	0.91	-7523	2768	2736	2718	2686	2668	2727	2677	169	810	500	1670	5	1	33004976	847	-75.44	2.19	12	1.01	-34.00	1171.00	5680	20230821	-54.84	2485	20240731	3.22	4275	-40.00	20240130	2485	3.22	20240731	5680	-54.84	20230821	2485	3.22	20240731	2.10	N	347000	500	168 억	301643	N	N	N	N
8	20240731	101226	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2560	-145	5	-5.36	752380255	292204	309.03	2690	2705	2485	3515	1895	2705	2574.85	0.91	-8390	2768	2736	2718	2686	2668	2727	2677	169	810	500	1670	5	1	33004976	845	-75.29	2.19	12	0.89	-34.00	1171.00	5680	20230821	-54.93	2485	20240731	3.02	4275	-40.12	20240130	2485	3.02	20240731	5680	-54.93	20230821	2485	3.02	20240731	2.10	N	347000	500	168 억	301643	N	N	N	N
9	20240731	091224	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2655	-50	5	-1.85	77196755	28886	30.55	2690	2705	2615	3515	1895	2705	2672.46	0.91	705	2768	2736	2718	2686	2668	2727	2677	169	810	500	1670	5	1	33004976	876	-78.09	2.27	12	0.09	-34.00	1171.00	5680	20230821	-53.26	2615	20240731	1.53	4275	-37.89	20240130	2615	1.53	20240731	5680	-53.26	20230821	2615	1.53	20240731	2.10	N	347000	500	168 억	301643	N	N	N	N
10	20240730	161154	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2705	-50	5	-1.81	248324735	91583	385.01	2740	2750	2700	3580	1930	2755	2711.46	1.01	-32259	2785	2770	2745	2730	2705	2777	2737	169	825	500	1700	5	1	33004976	893	-79.56	2.31	12	0.28	-34.00	1171.00	5680	20230821	-52.38	2700	20240730	0.19	4275	-36.73	20240130	2700	0.19	20240730	5680	-52.38	20230821	2700	0.19	20240730	2.15	N	347000	500	168 억	334023	N	N	N	N
11	20240730	151220	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2705	-50	5	-1.81	239870605	88458	371.88	2740	2750	2700	3580	1930	2755	2711.68	1.01	-30907	2785	2770	2745	2730	2705	2777	2737	169	825	500	1700	5	1	33004976	893	-79.56	2.31	12	0.27	-34.00	1171.00	5680	20230821	-52.38	2700	20240730	0.19	4275	-36.73	20240130	2700	0.19	20240730	5680	-52.38	20230821	2700	0.19	20240730	2.15	N	347000	500	168 억	334023	N	N	N	N
12	20240730	141203	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2710	-45	5	-1.63	232432515	85708	360.31	2740	2750	2700	3580	1930	2755	2711.90	1.01	-28774	2785	2770	2745	2730	2705	2777	2737	169	825	500	1700	5	1	33004976	894	-79.71	2.31	12	0.26	-34.00	1171.00	5680	20230821	-52.29	2700	20240730	0.37	4275	-36.61	20240130	2700	0.37	20240730	5680	-52.29	20230821	2700	0.37	20240730	2.15	N	347000	500	168 억	334023	N	N	N	N
13	20240730	131210	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2705	-50	5	-1.81	208084990	76703	322.46	2740	2750	2700	3580	1930	2755	2712.86	1.01	-25888	2785	2770	2745	2730	2705	2777	2737	169	825	500	1700	5	1	33004976	893	-79.56	2.31	12	0.23	-34.00	1171.00	5680	20230821	-52.38	2700	20240730	0.19	4275	-36.73	20240130	2700	0.19	20240730	5680	-52.38	20230821	2700	0.19	20240730	2.15	N	347000	500	168 억	334023	N	N	N	N
14	20240730	121201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2710	-45	5	-1.63	156173080	57506	241.75	2740	2750	2705	3580	1930	2755	2715.76	1.01	-16215	2785	2770	2745	2730	2705	2777	2737	169	825	500	1700	5	1	33004976	894	-79.71	2.31	12	0.17	-34.00	1171.00	5680	20230821	-52.29	2700	20240725	0.37	4275	-36.61	20240130	2700	0.37	20240725	5680	-52.29	20230821	2700	0.37	20240725	2.15	N	347000	500	168 억	334023	N	N	N	N
15	20240730	111210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2710	-45	5	-1.63	130575775	48054	202.02	2740	2750	2705	3580	1930	2755	2717.26	1.01	-11540	2785	2770	2745	2730	2705	2777	2737	169	825	500	1700	5	1	33004976	894	-79.71	2.31	12	0.15	-34.00	1171.00	5680	20230821	-52.29	2700	20240725	0.37	4275	-36.61	20240130	2700	0.37	20240725	5680	-52.29	20230821	2700	0.37	20240725	2.15	N	347000	500	168 억	334023	N	N	N	N
16	20240730	101219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2720	-35	5	-1.27	103363340	38014	159.81	2740	2750	2705	3580	1930	2755	2719.07	1.01	-10954	2785	2770	2745	2730	2705	2777	2737	169	825	500	1700	5	1	33004976	898	-80.00	2.32	12	0.12	-34.00	1171.00	5680	20230821	-52.11	2700	20240725	0.74	4275	-36.37	20240130	2700	0.74	20240725	5680	-52.11	20230821	2700	0.74	20240725	2.15	N	347000	500	168 억	334023	N	N	N	N
17	20240730	091221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	-5	5	-0.18	5285915	1929	8.11	2740	2750	2740	3580	1930	2755	2740.08	1.01	-208	2785	2770	2745	2730	2705	2777	2737	169	825	500	1700	5	1	33004976	908	-80.88	2.35	12	0.01	-34.00	1171.00	5680	20230821	-51.58	2700	20240725	1.85	4275	-35.67	20240130	2700	1.85	20240725	5680	-51.58	20230821	2700	1.85	20240725	2.15	N	347000	500	168 억	334023	N	N	N	N
18	20240729	161154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	30	2	1.10	59821520	21871	62.88	2720	2760	2720	3540	1910	2725	2735.24	1.00	3439	2768	2746	2728	2706	2688	2757	2717	169	815	500	1680	5	1	33004976	909	-81.03	2.35	12	0.07	-34.00	1171.00	5680	20230821	-51.50	2700	20240725	2.04	4275	-35.56	20240130	2700	2.04	20240725	5680	-51.50	20230821	2700	2.04	20240725	2.16	N	347000	500	168 억	328974	N	N	N	N
19	20240729	151211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	30	2	1.10	56303415	20590	59.20	2720	2760	2720	3540	1910	2725	2734.50	1.00	3379	2768	2746	2728	2706	2688	2757	2717	169	815	500	1680	5	1	33004976	909	-81.03	2.35	12	0.06	-34.00	1171.00	5680	20230821	-51.50	2700	20240725	2.04	4275	-35.56	20240130	2700	2.04	20240725	5680	-51.50	20230821	2700	2.04	20240725	2.16	N	347000	500	168 억	328974	N	N	N	N
20	20240729	141218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	30	2	1.10	54445105	19915	57.26	2720	2755	2720	3540	1910	2725	2733.87	1.00	3463	2768	2746	2728	2706	2688	2757	2717	169	815	500	1680	5	1	33004976	909	-81.03	2.35	12	0.06	-34.00	1171.00	5680	20230821	-51.50	2700	20240725	2.04	4275	-35.56	20240130	2700	2.04	20240725	5680	-51.50	20230821	2700	2.04	20240725	2.16	N	347000	500	168 억	328974	N	N	N	N
21	20240729	131215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	15	2	0.55	47187460	17271	49.65	2720	2740	2720	3540	1910	2725	2732.18	1.00	1881	2768	2746	2728	2706	2688	2757	2717	169	815	500	1680	5	1	33004976	904	-80.59	2.34	12	0.05	-34.00	1171.00	5680	20230821	-51.76	2700	20240725	1.48	4275	-35.91	20240130	2700	1.48	20240725	5680	-51.76	20230821	2700	1.48	20240725	2.16	N	347000	500	168 억	328974	N	N	N	N
22	20240729	121216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	15	2	0.55	33309870	12190	35.05	2720	2740	2720	3540	1910	2725	2732.56	1.00	863	2768	2746	2728	2706	2688	2757	2717	169	815	500	1680	5	1	33004976	904	-80.59	2.34	12	0.04	-34.00	1171.00	5680	20230821	-51.76	2700	20240725	1.48	4275	-35.91	20240130	2700	1.48	20240725	5680	-51.76	20230821	2700	1.48	20240725	2.16	N	347000	500	168 억	328974	N	N	N	N
23	20240729	111202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	15	2	0.55	29446220	10778	30.99	2720	2740	2720	3540	1910	2725	2732.07	1.00	993	2768	2746	2728	2706	2688	2757	2717	169	815	500	1680	5	1	33004976	904	-80.59	2.34	12	0.03	-34.00	1171.00	5680	20230821	-51.76	2700	20240725	1.48	4275	-35.91	20240130	2700	1.48	20240725	5680	-51.76	20230821	2700	1.48	20240725	2.16	N	347000	500	168 억	328974	N	N	N	N
24	20240729	101201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2735	10	2	0.37	13682090	5015	14.42	2720	2740	2720	3540	1910	2725	2728.23	1.00	873	2768	2746	2728	2706	2688	2757	2717	169	815	500	1680	5	1	33004976	903	-80.44	2.34	12	0.02	-34.00	1171.00	5680	20230821	-51.85	2700	20240725	1.30	4275	-36.02	20240130	2700	1.30	20240725	5680	-51.85	20230821	2700	1.30	20240725	2.16	N	347000	500	168 억	328974	N	N	N	N
25	20240729	091159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	15	2	0.55	7379410	2708	7.79	2720	2740	2720	3540	1910	2725	2725.04	1.00	1039	2768	2746	2728	2706	2688	2757	2717	169	815	500	1680	5	1	33004976	904	-80.59	2.34	12	0.01	-34.00	1171.00	5680	20230821	-51.76	2700	20240725	1.48	4275	-35.91	20240130	2700	1.48	20240725	5680	-51.76	20230821	2700	1.48	20240725	2.16	N	347000	500	168 억	328974	N	N	N	N
26	20240726	161141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2725	0	3	0.00	94843410	34782	32.44	2715	2750	2710	3540	1910	2725	2726.80	0.99	2257	2761	2742	2721	2702	2681	2732	2692	169	815	500	1680	5	1	33004976	899	-80.15	2.33	12	0.11	-34.00	1171.00	5680	20230821	-52.02	2700	20240725	0.93	4275	-36.26	20240130	2700	0.93	20240725	5680	-52.02	20230821	2700	0.93	20240725	2.17	N	347000	500	168 억	326717	N	N	N	N
27	20240726	151153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2735	10	2	0.37	74661440	27380	25.54	2715	2750	2710	3540	1910	2725	2726.86	0.99	1937	2761	2742	2721	2702	2681	2732	2692	169	815	500	1680	5	1	33004976	903	-80.44	2.34	12	0.08	-34.00	1171.00	5680	20230821	-51.85	2700	20240725	1.30	4275	-36.02	20240130	2700	1.30	20240725	5680	-51.85	20230821	2700	1.30	20240725	2.17	N	347000	500	168 억	326717	N	N	N	N
28	20240726	141153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	25	2	0.92	62648625	22987	21.44	2715	2750	2710	3540	1910	2725	2725.39	0.99	657	2761	2742	2721	2702	2681	2732	2692	169	815	500	1680	5	1	33004976	908	-80.88	2.35	12	0.07	-34.00	1171.00	5680	20230821	-51.58	2700	20240725	1.85	4275	-35.67	20240130	2700	1.85	20240725	5680	-51.58	20230821	2700	1.85	20240725	2.17	N	347000	500	168 억	326717	N	N	N	N
29	20240726	131154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	5	2	0.18	58130660	21338	19.90	2715	2750	2710	3540	1910	2725	2724.28	0.99	1164	2761	2742	2721	2702	2681	2732	2692	169	815	500	1680	5	1	33004976	901	-80.29	2.33	12	0.06	-34.00	1171.00	5680	20230821	-51.94	2700	20240725	1.11	4275	-36.14	20240130	2700	1.11	20240725	5680	-51.94	20230821	2700	1.11	20240725	2.17	N	347000	500	168 억	326717	N	N	N	N
30	20240726	121159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	5	2	0.18	47356740	17402	16.23	2715	2745	2710	3540	1910	2725	2721.34	0.99	1324	2761	2742	2721	2702	2681	2732	2692	169	815	500	1680	5	1	33004976	901	-80.29	2.33	12	0.05	-34.00	1171.00	5680	20230821	-51.94	2700	20240725	1.11	4275	-36.14	20240130	2700	1.11	20240725	5680	-51.94	20230821	2700	1.11	20240725	2.17	N	347000	500	168 억	326717	N	N	N	N
31	20240726	111159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	5	2	0.18	37184260	13675	12.75	2715	2745	2710	3540	1910	2725	2719.14	0.99	1343	2761	2742	2721	2702	2681	2732	2692	169	815	500	1680	5	1	33004976	901	-80.29	2.33	12	0.04	-34.00	1171.00	5680	20230821	-51.94	2700	20240725	1.11	4275	-36.14	20240130	2700	1.11	20240725	5680	-51.94	20230821	2700	1.11	20240725	2.17	N	347000	500	168 억	326717	N	N	N	N
32	20240726	101151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2720	-5	5	-0.18	19877470	7309	6.82	2715	2745	2710	3540	1910	2725	2719.59	0.99	172	2761	2742	2721	2702	2681	2732	2692	169	815	500	1680	5	1	33004976	898	-80.00	2.32	12	0.02	-34.00	1171.00	5680	20230821	-52.11	2700	20240725	0.74	4275	-36.37	20240130	2700	0.74	20240725	5680	-52.11	20230821	2700	0.74	20240725	2.17	N	347000	500	168 억	326717	N	N	N	N
33	20240726	091151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2745	20	2	0.73	5182750	1905	1.78	2715	2745	2715	3540	1910	2725	2720.60	0.99	254	2761	2742	2721	2702	2681	2732	2692	169	815	500	1680	5	1	33004976	906	-80.74	2.34	12	0.01	-34.00	1171.00	5680	20230821	-51.67	2700	20240725	1.67	4275	-35.79	20240130	2700	1.67	20240725	5680	-51.67	20230821	2700	1.67	20240725	2.17	N	347000	500	168 억	326717	N	N	N	N
34	20240725	161148	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2725	-30	5	-1.09	286534315	105485	290.42	2740	2740	2700	3580	1930	2755	2716.35	1.04	-16642	2801	2777	2761	2737	2721	2770	2730	169	825	500	1700	5	1	33004976	899	-80.15	2.33	12	0.32	-34.00	1171.00	5680	20230821	-52.02	2700	20240725	0.93	4275	-36.26	20240130	2700	0.93	20240725	5680	-52.02	20230821	2700	0.93	20240725	2.18	N	347000	500	168 억	344538	N	N	N	N
35	20240725	151202	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2720	-35	5	-1.27	280105860	103124	283.92	2740	2740	2700	3580	1930	2755	2716.20	1.04	-16145	2801	2777	2761	2737	2721	2770	2730	169	825	500	1700	5	1	33004976	898	-80.00	2.32	12	0.31	-34.00	1171.00	5680	20230821	-52.11	2700	20240725	0.74	4275	-36.37	20240130	2700	0.74	20240725	5680	-52.11	20230821	2700	0.74	20240725	2.18	N	347000	500	168 억	344538	N	N	N	N
36	20240725	141157	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2725	-30	5	-1.09	246550855	90774	249.92	2740	2740	2700	3580	1930	2755	2716.10	1.04	-14485	2801	2777	2761	2737	2721	2770	2730	169	825	500	1700	5	1	33004976	899	-80.15	2.33	12	0.28	-34.00	1171.00	5680	20230821	-52.02	2700	20240725	0.93	4275	-36.26	20240130	2700	0.93	20240725	5680	-52.02	20230821	2700	0.93	20240725	2.18	N	347000	500	168 억	344538	N	N	N	N
37	20240725	131150	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2715	-40	5	-1.45	217541840	80134	220.63	2740	2740	2700	3580	1930	2755	2714.73	1.04	-18115	2801	2777	2761	2737	2721	2770	2730	169	825	500	1700	5	1	33004976	896	-79.85	2.32	12	0.24	-34.00	1171.00	5680	20230821	-52.20	2700	20240725	0.56	4275	-36.49	20240130	2700	0.56	20240725	5680	-52.20	20230821	2700	0.56	20240725	2.18	N	347000	500	168 억	344538	N	N	N	N
38	20240725	121156	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2705	-50	5	-1.81	213602360	78682	216.63	2740	2740	2700	3580	1930	2755	2714.76	1.04	-17813	2801	2777	2761	2737	2721	2770	2730	169	825	500	1700	5	1	33004976	893	-79.56	2.31	12	0.24	-34.00	1171.00	5680	20230821	-52.38	2700	20240725	0.19	4275	-36.73	20240130	2700	0.19	20240725	5680	-52.38	20230821	2700	0.19	20240725	2.18	N	347000	500	168 억	344538	N	N	N	N
39	20240725	111154	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2725	-30	5	-1.09	176215365	64883	178.64	2740	2740	2700	3580	1930	2755	2715.89	1.04	-18140	2801	2777	2761	2737	2721	2770	2730	169	825	500	1700	5	1	33004976	899	-80.15	2.33	12	0.20	-34.00	1171.00	5680	20230821	-52.02	2700	20240725	0.93	4275	-36.26	20240130	2700	0.93	20240725	5680	-52.02	20230821	2700	0.93	20240725	2.18	N	347000	500	168 억	344538	N	N	N	N
40	20240725	101146	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2710	-45	5	-1.63	157383310	57936	159.51	2740	2740	2700	3580	1930	2755	2716.50	1.04	-17466	2801	2777	2761	2737	2721	2770	2730	169	825	500	1700	5	1	33004976	894	-79.71	2.31	12	0.18	-34.00	1171.00	5680	20230821	-52.29	2700	20240725	0.37	4275	-36.61	20240130	2700	0.37	20240725	5680	-52.29	20230821	2700	0.37	20240725	2.18	N	347000	500	168 억	344538	N	N	N	N
41	20240725	091142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	-15	5	-0.54	38124640	13951	38.41	2740	2740	2725	3580	1930	2755	2732.75	1.04	3776	2801	2777	2761	2737	2721	2770	2730	169	825	500	1700	5	1	33004976	904	-80.59	2.34	12	0.04	-34.00	1171.00	5680	20230821	-51.76	2705	20231227	1.29	4275	-35.91	20240130	2725	0.55	20240725	5680	-51.76	20230821	2705	1.29	20231227	2.18	N	347000	500	168 억	344538	N	N	N	N
42	20240724	161140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	0	3	0.00	99605835	36145	105.76	2765	2785	2745	3580	1930	2755	2755.73	1.05	-3312	2795	2775	2760	2740	2725	2785	2750	169	825	500	1700	5	1	33004976	909	-81.03	2.35	12	0.11	-34.00	1171.00	5680	20230821	-51.50	2705	20231227	1.85	4275	-35.56	20240130	2735	0.73	20240415	5680	-51.50	20230821	2705	1.85	20231227	2.20	N	347000	500	168 억	347850	N	N	N	N
43	20240724	151158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	0	3	0.00	79963590	29014	84.89	2765	2785	2745	3580	1930	2755	2756.03	1.05	-1884	2795	2775	2760	2740	2725	2785	2750	169	825	500	1700	5	1	33004976	909	-81.03	2.35	12	0.09	-34.00	1171.00	5680	20230821	-51.50	2705	20231227	1.85	4275	-35.56	20240130	2735	0.73	20240415	5680	-51.50	20230821	2705	1.85	20231227	2.20	N	347000	500	168 억	347850	N	N	N	N
44	20240724	141152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	-5	5	-0.18	70497550	25579	74.84	2765	2785	2745	3580	1930	2755	2756.07	1.05	-773	2795	2775	2760	2740	2725	2785	2750	169	825	500	1700	5	1	33004976	908	-80.88	2.35	12	0.08	-34.00	1171.00	5680	20230821	-51.58	2705	20231227	1.66	4275	-35.67	20240130	2735	0.55	20240415	5680	-51.58	20230821	2705	1.66	20231227	2.20	N	347000	500	168 억	347850	N	N	N	N
45	20240724	131157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2745	-10	5	-0.36	61437650	22281	65.19	2765	2785	2745	3580	1930	2755	2757.40	1.05	-397	2795	2775	2760	2740	2725	2785	2750	169	825	500	1700	5	1	33004976	906	-80.74	2.34	12	0.07	-34.00	1171.00	5680	20230821	-51.67	2705	20231227	1.48	4275	-35.79	20240130	2735	0.37	20240415	5680	-51.67	20230821	2705	1.48	20231227	2.20	N	347000	500	168 억	347850	N	N	N	N
46	20240724	121155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2745	-10	5	-0.36	52102495	18886	55.26	2765	2785	2745	3580	1930	2755	2758.79	1.05	259	2795	2775	2760	2740	2725	2785	2750	169	825	500	1700	5	1	33004976	906	-80.74	2.34	12	0.06	-34.00	1171.00	5680	20230821	-51.67	2705	20231227	1.48	4275	-35.79	20240130	2735	0.37	20240415	5680	-51.67	20230821	2705	1.48	20231227	2.20	N	347000	500	168 억	347850	N	N	N	N
47	20240724	111153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2775	20	2	0.73	20018475	7231	21.16	2765	2785	2750	3580	1930	2755	2768.42	1.05	-1485	2795	2775	2760	2740	2725	2785	2750	169	825	500	1700	5	1	33004976	916	-81.62	2.37	12	0.02	-34.00	1171.00	5680	20230821	-51.14	2705	20231227	2.59	4275	-35.09	20240130	2735	1.46	20240415	5680	-51.14	20230821	2705	2.59	20231227	2.20	N	347000	500	168 억	347850	N	N	N	N
48	20240724	101220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2770	15	2	0.54	10663540	3862	11.30	2765	2775	2750	3580	1930	2755	2761.14	1.05	-556	2795	2775	2760	2740	2725	2785	2750	169	825	500	1700	5	1	33004976	914	-81.47	2.37	12	0.01	-34.00	1171.00	5680	20230821	-51.23	2705	20231227	2.40	4275	-35.20	20240130	2735	1.28	20240415	5680	-51.23	20230821	2705	2.40	20231227	2.20	N	347000	500	168 억	347850	N	N	N	N
49	20240724	091142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2765	10	2	0.36	3455610	1250	3.66	2765	2765	2750	3580	1930	2755	2764.49	1.05	-915	2795	2775	2760	2740	2725	2785	2750	169	825	500	1700	5	1	33004976	913	-81.32	2.36	12	0.00	-34.00	1171.00	5680	20230821	-51.32	2705	20231227	2.22	4275	-35.32	20240130	2735	1.10	20240415	5680	-51.32	20230821	2705	2.22	20231227	2.20	N	347000	500	168 억	347850	N	N	N	N
50	20240723	161133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	5	2	0.18	92832690	33688	33.09	2750	2780	2745	3575	1925	2750	2755.67	1.04	4345	2813	2781	2758	2726	2703	2777	2722	169	825	500	1700	5	1	33004976	909	-81.03	2.35	12	0.10	-34.00	1171.00	5680	20230821	-51.50	2705	20231227	1.85	4275	-35.56	20240130	2735	0.73	20240415	5680	-51.50	20230821	2705	1.85	20231227	2.22	N	347000	500	168 억	342215	N	N	N	N
51	20240723	151203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	0	3	0.00	82242470	29844	29.31	2750	2780	2745	3575	1925	2750	2755.75	1.04	4023	2813	2781	2758	2726	2703	2777	2722	169	825	500	1700	5	1	33004976	908	-80.88	2.35	12	0.09	-34.00	1171.00	5680	20230821	-51.58	2705	20231227	1.66	4275	-35.67	20240130	2735	0.55	20240415	5680	-51.58	20230821	2705	1.66	20231227	2.22	N	347000	500	168 억	342215	N	N	N	N
52	20240723	141137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	5	2	0.18	77982995	28298	27.80	2750	2780	2745	3575	1925	2750	2755.78	1.04	3877	2813	2781	2758	2726	2703	2777	2722	169	825	500	1700	5	1	33004976	909	-81.03	2.35	12	0.09	-34.00	1171.00	5680	20230821	-51.50	2705	20231227	1.85	4275	-35.56	20240130	2735	0.73	20240415	5680	-51.50	20230821	2705	1.85	20231227	2.22	N	347000	500	168 억	342215	N	N	N	N
53	20240723	131133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	5	2	0.18	63663180	23100	22.69	2750	2780	2745	3575	1925	2750	2755.98	1.04	537	2813	2781	2758	2726	2703	2777	2722	169	825	500	1700	5	1	33004976	909	-81.03	2.35	12	0.07	-34.00	1171.00	5680	20230821	-51.50	2705	20231227	1.85	4275	-35.56	20240130	2735	0.73	20240415	5680	-51.50	20230821	2705	1.85	20231227	2.22	N	347000	500	168 억	342215	N	N	N	N
54	20240723	121142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	5	2	0.18	37654320	13643	13.40	2750	2780	2750	3575	1925	2750	2759.97	1.04	-1212	2813	2781	2758	2726	2703	2777	2722	169	825	500	1700	5	1	33004976	909	-81.03	2.35	12	0.04	-34.00	1171.00	5680	20230821	-51.50	2705	20231227	1.85	4275	-35.56	20240130	2735	0.73	20240415	5680	-51.50	20230821	2705	1.85	20231227	2.22	N	347000	500	168 억	342215	N	N	N	N
55	20240723	111140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2760	10	2	0.36	34157175	12375	12.16	2750	2780	2750	3575	1925	2750	2760.18	1.04	-1205	2813	2781	2758	2726	2703	2777	2722	169	825	500	1700	5	1	33004976	911	-81.18	2.36	12	0.04	-34.00	1171.00	5680	20230821	-51.41	2705	20231227	2.03	4275	-35.44	20240130	2735	0.91	20240415	5680	-51.41	20230821	2705	2.03	20231227	2.22	N	347000	500	168 억	342215	N	N	N	N
56	20240723	101135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2770	20	2	0.73	23977605	8682	8.53	2750	2780	2750	3575	1925	2750	2761.76	1.04	-1109	2813	2781	2758	2726	2703	2777	2722	169	825	500	1700	5	1	33004976	914	-81.47	2.37	12	0.03	-34.00	1171.00	5680	20230821	-51.23	2705	20231227	2.40	4275	-35.20	20240130	2735	1.28	20240415	5680	-51.23	20230821	2705	2.40	20231227	2.22	N	347000	500	168 억	342215	N	N	N	N
57	20240723	091148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2765	15	2	0.55	13841930	5025	4.94	2750	2770	2750	3575	1925	2750	2754.61	1.04	864	2813	2781	2758	2726	2703	2777	2722	169	825	500	1700	5	1	33004976	913	-81.32	2.36	12	0.02	-34.00	1171.00	5680	20230821	-51.32	2705	20231227	2.22	4275	-35.32	20240130	2735	1.10	20240415	5680	-51.32	20230821	2705	2.22	20231227	2.22	N	347000	500	168 억	342215	N	N	N	N
58	20240722	161127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	-25	5	-0.90	278999360	101516	160.88	2750	2790	2735	3605	1945	2775	2748.32	1.13	-30035	2818	2796	2778	2756	2738	2807	2767	169	830	500	1720	5	1	33004976	908	-80.88	2.35	12	0.31	-34.00	1171.00	5680	20230821	-51.58	2705	20231227	1.66	4275	-35.67	20240130	2735	0.55	20240722	5680	-51.58	20230821	2705	1.66	20231227	2.24	N	347000	500	168 억	373750	N	N	N	N
59	20240722	151139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	-20	5	-0.72	264592985	96278	152.58	2750	2790	2735	3605	1945	2775	2748.22	1.13	-29927	2818	2796	2778	2756	2738	2807	2767	169	830	500	1720	5	1	33004976	909	-81.03	2.35	12	0.29	-34.00	1171.00	5680	20230821	-51.50	2705	20231227	1.85	4275	-35.56	20240130	2735	0.73	20240722	5680	-51.50	20230821	2705	1.85	20231227	2.24	N	347000	500	168 억	373750	N	N	N	N
60	20240722	141146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2745	-30	5	-1.08	247367740	90011	142.65	2750	2790	2735	3605	1945	2775	2748.19	1.13	-29555	2818	2796	2778	2756	2738	2807	2767	169	830	500	1720	5	1	33004976	906	-80.74	2.34	12	0.27	-34.00	1171.00	5680	20230821	-51.67	2705	20231227	1.48	4275	-35.79	20240130	2735	0.37	20240722	5680	-51.67	20230821	2705	1.48	20231227	2.24	N	347000	500	168 억	373750	N	N	N	N
61	20240722	131141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	-35	5	-1.26	223824290	81455	129.09	2750	2790	2735	3605	1945	2775	2747.83	1.13	-24669	2818	2796	2778	2756	2738	2807	2767	169	830	500	1720	5	1	33004976	904	-80.59	2.34	12	0.25	-34.00	1171.00	5680	20230821	-51.76	2705	20231227	1.29	4275	-35.91	20240130	2735	0.18	20240722	5680	-51.76	20230821	2705	1.29	20231227	2.24	N	347000	500	168 억	373750	N	N	N	N
62	20240722	121140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	-25	5	-0.90	215185795	78307	124.10	2750	2790	2735	3605	1945	2775	2747.98	1.13	-24669	2818	2796	2778	2756	2738	2807	2767	169	830	500	1720	5	1	33004976	908	-80.88	2.35	12	0.24	-34.00	1171.00	5680	20230821	-51.58	2705	20231227	1.66	4275	-35.67	20240130	2735	0.55	20240722	5680	-51.58	20230821	2705	1.66	20231227	2.24	N	347000	500	168 억	373750	N	N	N	N
63	20240722	111136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	-35	5	-1.26	171618265	62412	98.91	2750	2790	2735	3605	1945	2775	2749.76	1.13	-22668	2818	2796	2778	2756	2738	2807	2767	169	830	500	1720	5	1	33004976	904	-80.59	2.34	12	0.19	-34.00	1171.00	5680	20230821	-51.76	2705	20231227	1.29	4275	-35.91	20240130	2735	0.18	20240722	5680	-51.76	20230821	2705	1.29	20231227	2.24	N	347000	500	168 억	373750	N	N	N	N
64	20240722	101136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2760	-15	5	-0.54	150886690	54867	86.95	2750	2790	2735	3605	1945	2775	2750.04	1.13	-16652	2818	2796	2778	2756	2738	2807	2767	169	830	500	1720	5	1	33004976	911	-81.18	2.36	12	0.17	-34.00	1171.00	5680	20230821	-51.41	2705	20231227	2.03	4275	-35.44	20240130	2735	0.91	20240722	5680	-51.41	20230821	2705	2.03	20231227	2.24	N	347000	500	168 억	373750	N	N	N	N
65	20240722	091140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2765	-10	5	-0.36	21688535	7882	12.49	2750	2790	2750	3605	1945	2775	2751.65	1.13	-21	2818	2796	2778	2756	2738	2807	2767	169	830	500	1720	5	1	33004976	913	-81.32	2.36	12	0.02	-34.00	1171.00	5680	20230821	-51.32	2705	20231227	2.22	4275	-35.32	20240130	2735	1.10	20240415	5680	-51.32	20230821	2705	2.22	20231227	2.24	N	347000	500	168 억	373750	N	N	N	N
66	20240719	161109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2775	-5	5	-0.18	173323650	62469	35.20	2760	2800	2760	3610	1950	2780	2774.55	1.12	3206	2876	2827	2801	2752	2726	2815	2740	169	830	500	1720	5	1	33004976	916	-81.62	2.37	12	0.19	-34.00	1171.00	5680	20230821	-51.14	2705	20231227	2.59	4275	-35.09	20240130	2735	1.46	20240415	5680	-51.14	20230821	2705	2.59	20231227	2.25	N	347000	500	168 억	370544	N	N	N	N
67	20240719	151120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2770	-10	5	-0.36	156402040	56356	31.76	2760	2800	2760	3610	1950	2780	2775.25	1.12	2905	2876	2827	2801	2752	2726	2815	2740	169	830	500	1720	5	1	33004976	914	-81.47	2.37	12	0.17	-34.00	1171.00	5680	20230821	-51.23	2705	20231227	2.40	4275	-35.20	20240130	2735	1.28	20240415	5680	-51.23	20230821	2705	2.40	20231227	2.25	N	347000	500	168 억	370544	N	N	N	N
68	20240719	141123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2780	0	3	0.00	132805485	47843	26.96	2760	2800	2760	3610	1950	2780	2775.86	1.12	1401	2876	2827	2801	2752	2726	2815	2740	169	830	500	1720	5	1	33004976	918	-81.76	2.37	12	0.14	-34.00	1171.00	5680	20230821	-51.06	2705	20231227	2.77	4275	-34.97	20240130	2735	1.65	20240415	5680	-51.06	20230821	2705	2.77	20231227	2.25	N	347000	500	168 억	370544	N	N	N	N
69	20240719	131113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2790	10	2	0.36	97544605	35153	19.81	2760	2800	2760	3610	1950	2780	2774.86	1.12	-143	2876	2827	2801	2752	2726	2815	2740	169	830	500	1720	5	1	33004976	921	-82.06	2.38	12	0.11	-34.00	1171.00	5680	20230821	-50.88	2705	20231227	3.14	4275	-34.74	20240130	2735	2.01	20240415	5680	-50.88	20230821	2705	3.14	20231227	2.25	N	347000	500	168 억	370544	N	N	N	N
70	20240719	121111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2780	0	3	0.00	89039255	32100	18.09	2760	2800	2760	3610	1950	2780	2773.81	1.12	-119	2876	2827	2801	2752	2726	2815	2740	169	830	500	1720	5	1	33004976	918	-81.76	2.37	12	0.10	-34.00	1171.00	5680	20230821	-51.06	2705	20231227	2.77	4275	-34.97	20240130	2735	1.65	20240415	5680	-51.06	20230821	2705	2.77	20231227	2.25	N	347000	500	168 억	370544	N	N	N	N
71	20240719	111123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2775	-5	5	-0.18	77391600	27904	15.73	2760	2800	2760	3610	1950	2780	2773.49	1.12	788	2876	2827	2801	2752	2726	2815	2740	169	830	500	1720	5	1	33004976	916	-81.62	2.37	12	0.08	-34.00	1171.00	5680	20230821	-51.14	2705	20231227	2.59	4275	-35.09	20240130	2735	1.46	20240415	5680	-51.14	20230821	2705	2.59	20231227	2.25	N	347000	500	168 억	370544	N	N	N	N
72	20240719	101110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2795	15	2	0.54	42127715	15169	8.55	2760	2800	2760	3610	1950	2780	2777.22	1.12	2343	2876	2827	2801	2752	2726	2815	2740	169	830	500	1720	5	1	33004976	922	-82.21	2.39	12	0.05	-34.00	1171.00	5680	20230821	-50.79	2705	20231227	3.33	4275	-34.62	20240130	2735	2.19	20240415	5680	-50.79	20230821	2705	3.33	20231227	2.25	N	347000	500	168 억	370544	N	N	N	N
73	20240719	091125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2785	5	2	0.18	21277055	7678	4.33	2760	2785	2760	3610	1950	2780	2771.17	1.12	3263	2876	2827	2801	2752	2726	2815	2740	169	830	500	1720	5	1	33004976	919	-81.91	2.38	12	0.02	-34.00	1171.00	5680	20230821	-50.97	2705	20231227	2.96	4275	-34.85	20240130	2735	1.83	20240415	5680	-50.97	20230821	2705	2.96	20231227	2.25	N	347000	500	168 억	370544	N	N	N	N
74	20240718	161102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2780	-65	5	-2.28	491171250	175817	310.78	2835	2850	2775	3695	1995	2845	2793.68	1.30	-60224	2888	2866	2853	2831	2818	2860	2825	169	850	500	1760	5	1	33004976	918	-81.76	2.37	12	0.53	-34.00	1171.00	5680	20230821	-51.06	2705	20231227	2.77	4275	-34.97	20240130	2735	1.65	20240415	5680	-51.06	20230821	2705	2.77	20231227	2.25	N	347000	500	168 억	430696	N	N	N	N
75	20240718	151113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2780	-65	5	-2.28	474097690	169675	299.93	2835	2850	2775	3695	1995	2845	2794.15	1.30	-55888	2888	2866	2853	2831	2818	2860	2825	169	850	500	1760	5	1	33004976	918	-81.76	2.37	12	0.51	-34.00	1171.00	5680	20230821	-51.06	2705	20231227	2.77	4275	-34.97	20240130	2735	1.65	20240415	5680	-51.06	20230821	2705	2.77	20231227	2.25	N	347000	500	168 억	430696	N	N	N	N
76	20240718	141104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2780	-65	5	-2.28	421421710	150733	266.44	2835	2850	2775	3695	1995	2845	2795.82	1.30	-52156	2888	2866	2853	2831	2818	2860	2825	169	850	500	1760	5	1	33004976	918	-81.76	2.37	12	0.46	-34.00	1171.00	5680	20230821	-51.06	2705	20231227	2.77	4275	-34.97	20240130	2735	1.65	20240415	5680	-51.06	20230821	2705	2.77	20231227	2.25	N	347000	500	168 억	430696	N	N	N	N
77	20240718	131104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2780	-65	5	-2.28	371730180	132854	234.84	2835	2850	2775	3695	1995	2845	2798.04	1.30	-44779	2888	2866	2853	2831	2818	2860	2825	169	850	500	1760	5	1	33004976	918	-81.76	2.37	12	0.40	-34.00	1171.00	5680	20230821	-51.06	2705	20231227	2.77	4275	-34.97	20240130	2735	1.65	20240415	5680	-51.06	20230821	2705	2.77	20231227	2.25	N	347000	500	168 억	430696	N	N	N	N
78	20240718	121104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2785	-60	5	-2.11	355210705	126927	224.36	2835	2850	2775	3695	1995	2845	2798.54	1.30	-42618	2888	2866	2853	2831	2818	2860	2825	169	850	500	1760	5	1	33004976	919	-81.91	2.38	12	0.38	-34.00	1171.00	5680	20230821	-50.97	2705	20231227	2.96	4275	-34.85	20240130	2735	1.83	20240415	5680	-50.97	20230821	2705	2.96	20231227	2.25	N	347000	500	168 억	430696	N	N	N	N
79	20240718	111112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2785	-60	5	-2.11	310661295	110907	196.05	2835	2850	2780	3695	1995	2845	2801.10	1.30	-36307	2888	2866	2853	2831	2818	2860	2825	169	850	500	1760	5	1	33004976	919	-81.91	2.38	12	0.34	-34.00	1171.00	5680	20230821	-50.97	2705	20231227	2.96	4275	-34.85	20240130	2735	1.83	20240415	5680	-50.97	20230821	2705	2.96	20231227	2.25	N	347000	500	168 억	430696	N	N	N	N
80	20240718	101114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2780	-65	5	-2.28	223554625	79717	140.91	2835	2850	2780	3695	1995	2845	2804.35	1.30	-21564	2888	2866	2853	2831	2818	2860	2825	169	850	500	1760	5	1	33004976	918	-81.76	2.37	12	0.24	-34.00	1171.00	5680	20230821	-51.06	2705	20231227	2.77	4275	-34.97	20240130	2735	1.65	20240415	5680	-51.06	20230821	2705	2.77	20231227	2.25	N	347000	500	168 억	430696	N	N	N	N
81	20240718	091115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2795	-50	5	-1.76	99418440	35360	62.50	2835	2845	2795	3695	1995	2845	2811.61	1.30	-25429	2888	2866	2853	2831	2818	2860	2825	169	850	500	1760	5	1	33004976	922	-82.21	2.39	12	0.11	-34.00	1171.00	5680	20230821	-50.79	2705	20231227	3.33	4275	-34.62	20240130	2735	2.19	20240415	5680	-50.79	20230821	2705	3.33	20231227	2.25	N	347000	500	168 억	430696	N	N	N	N
82	20240717	161201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-15	5	-0.52	161300225	56552	87.02	2855	2875	2840	3715	2005	2860	2852.27	1.30	85	2890	2875	2855	2840	2820	2882	2847	169	855	500	1770	5	1	33004976	939	-83.68	2.43	12	0.17	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.23	N	347000	500	168 억	430611	N	N	N	N
83	20240717	151207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-15	5	-0.52	149653770	52455	80.71	2855	2875	2840	3715	2005	2860	2852.99	1.30	528	2890	2875	2855	2840	2820	2882	2847	169	855	500	1770	5	1	33004976	939	-83.68	2.43	12	0.16	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.23	N	347000	500	168 억	430611	N	N	N	N
84	20240717	141204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	0	3	0.00	113558600	39780	61.21	2855	2875	2845	3715	2005	2860	2854.67	1.30	1549	2890	2875	2855	2840	2820	2882	2847	169	855	500	1770	5	1	33004976	944	-84.12	2.44	12	0.12	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.23	N	347000	500	168 억	430611	N	N	N	N
85	20240717	131201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	0	3	0.00	79662230	27900	42.93	2855	2875	2845	3715	2005	2860	2855.28	1.30	3600	2890	2875	2855	2840	2820	2882	2847	169	855	500	1770	5	1	33004976	944	-84.12	2.44	12	0.08	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.23	N	347000	500	168 억	430611	N	N	N	N
86	20240717	121203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	0	3	0.00	70524790	24698	38.00	2855	2875	2845	3715	2005	2860	2855.49	1.30	4225	2890	2875	2855	2840	2820	2882	2847	169	855	500	1770	5	1	33004976	944	-84.12	2.44	12	0.07	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.23	N	347000	500	168 억	430611	N	N	N	N
87	20240717	111205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	0	3	0.00	68420070	23962	36.87	2855	2875	2845	3715	2005	2860	2855.36	1.30	4321	2890	2875	2855	2840	2820	2882	2847	169	855	500	1770	5	1	33004976	944	-84.12	2.44	12	0.07	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.23	N	347000	500	168 억	430611	N	N	N	N
88	20240717	101208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	-5	5	-0.17	33726275	11787	18.14	2855	2875	2855	3715	2005	2860	2861.31	1.30	2083	2890	2875	2855	2840	2820	2882	2847	169	855	500	1770	5	1	33004976	942	-83.97	2.44	12	0.04	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.23	N	347000	500	168 억	430611	N	N	N	N
89	20240717	090948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2875	15	2	0.52	5372005	1873	2.88	2855	2875	2855	3715	2005	2860	2868.13	1.30	354	2890	2875	2855	2840	2820	2882	2847	169	855	500	1770	5	1	33004976	949	-84.56	2.46	12	0.01	-34.00	1171.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2735	5.12	20240415	5680	-49.38	20230821	2705	6.28	20231227	2.23	N	347000	500	168 억	430611	N	N	N	N
90	20240716	161205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	0	3	0.00	180712040	63425	146.04	2850	2870	2835	3715	2005	2860	2849.20	1.33	-8695	2893	2876	2863	2846	2833	2870	2840	169	855	500	1770	5	1	33004976	944	-84.12	2.44	12	0.19	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.23	N	347000	500	168 억	440488	N	N	N	N
91	20240716	151219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	0	3	0.00	169239590	59402	136.78	2850	2870	2835	3715	2005	2860	2849.06	1.33	-10514	2893	2876	2863	2846	2833	2870	2840	169	855	500	1770	5	1	33004976	944	-84.12	2.44	12	0.18	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.23	N	347000	500	168 억	440488	N	N	N	N
92	20240716	141213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-10	5	-0.35	157469000	55271	127.26	2850	2870	2835	3715	2005	2860	2849.03	1.33	-10420	2893	2876	2863	2846	2833	2870	2840	169	855	500	1770	5	1	33004976	941	-83.82	2.43	12	0.17	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.23	N	347000	500	168 억	440488	N	N	N	N
93	20240716	131214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	5	2	0.17	133731425	46958	108.12	2850	2870	2835	3715	2005	2860	2847.89	1.33	-10533	2893	2876	2863	2846	2833	2870	2840	169	855	500	1770	5	1	33004976	946	-84.26	2.45	12	0.14	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2735	4.75	20240415	5680	-49.56	20230821	2705	5.91	20231227	2.23	N	347000	500	168 억	440488	N	N	N	N
94	20240716	121210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-10	5	-0.35	124710970	43803	100.86	2850	2870	2835	3715	2005	2860	2847.09	1.33	-12390	2893	2876	2863	2846	2833	2870	2840	169	855	500	1770	5	1	33004976	941	-83.82	2.43	12	0.13	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.23	N	347000	500	168 억	440488	N	N	N	N
95	20240716	111213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-15	5	-0.52	106085755	37281	85.84	2850	2860	2835	3715	2005	2860	2845.57	1.33	-14087	2893	2876	2863	2846	2833	2870	2840	169	855	500	1770	5	1	33004976	939	-83.68	2.43	12	0.11	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.23	N	347000	500	168 억	440488	N	N	N	N
96	20240716	101212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2840	-20	5	-0.70	68848805	24204	55.73	2850	2860	2835	3715	2005	2860	2844.52	1.33	-11667	2893	2876	2863	2846	2833	2870	2840	169	855	500	1770	5	1	33004976	937	-83.53	2.43	12	0.07	-34.00	1171.00	5680	20230821	-50.00	2705	20231227	4.99	4275	-33.57	20240130	2735	3.84	20240415	5680	-50.00	20230821	2705	4.99	20231227	2.23	N	347000	500	168 억	440488	N	N	N	N
97	20240716	091211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-10	5	-0.35	3677020	1290	2.97	2850	2860	2850	3715	2005	2860	2850.40	1.33	-250	2893	2876	2863	2846	2833	2870	2840	169	855	500	1770	5	1	33004976	941	-83.82	2.43	12	0.00	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.23	N	347000	500	168 억	440488	N	N	N	N
98	20240715	161152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	0	3	0.00	122651755	42890	57.05	2875	2880	2850	3715	2005	2860	2859.67	1.33	310	2943	2901	2873	2831	2803	2887	2817	169	855	500	1770	5	1	33004976	944	-84.12	2.44	12	0.13	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.20	N	347000	500	168 억	440178	N	N	N	N
99	20240715	151201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-10	5	-0.35	115299990	40318	53.63	2875	2880	2850	3715	2005	2860	2859.76	1.33	254	2943	2901	2873	2831	2803	2887	2817	169	855	500	1770	5	1	33004976	941	-83.82	2.43	12	0.12	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.20	N	347000	500	168 억	440178	N	N	N	N
100	20240715	141157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2875	15	2	0.52	79110610	27648	36.78	2875	2880	2850	3715	2005	2860	2861.35	1.33	-423	2943	2901	2873	2831	2803	2887	2817	169	855	500	1770	5	1	33004976	949	-84.56	2.46	12	0.08	-34.00	1171.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2735	5.12	20240415	5680	-49.38	20230821	2705	6.28	20231227	2.20	N	347000	500	168 억	440178	N	N	N	N
101	20240715	131200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	10	2	0.35	59883960	20934	27.85	2875	2880	2850	3715	2005	2860	2860.61	1.33	-423	2943	2901	2873	2831	2803	2887	2817	169	855	500	1770	5	1	33004976	947	-84.41	2.45	12	0.06	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.20	N	347000	500	168 억	440178	N	N	N	N
102	20240715	121158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	5	2	0.17	44898170	15711	20.90	2875	2880	2850	3715	2005	2860	2857.75	1.33	-335	2943	2901	2873	2831	2803	2887	2817	169	855	500	1770	5	1	33004976	946	-84.26	2.45	12	0.05	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2735	4.75	20240415	5680	-49.56	20230821	2705	5.91	20231227	2.20	N	347000	500	168 억	440178	N	N	N	N
103	20240715	111159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	0	3	0.00	41829000	14638	19.47	2875	2880	2850	3715	2005	2860	2857.56	1.33	-257	2943	2901	2873	2831	2803	2887	2817	169	855	500	1770	5	1	33004976	944	-84.12	2.44	12	0.04	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.20	N	347000	500	168 억	440178	N	N	N	N
104	20240715	101157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	10	2	0.35	26070770	9121	12.13	2875	2875	2850	3715	2005	2860	2858.32	1.33	-568	2943	2901	2873	2831	2803	2887	2817	169	855	500	1770	5	1	33004976	947	-84.41	2.45	12	0.03	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.20	N	347000	500	168 억	440178	N	N	N	N
105	20240715	091159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2875	15	2	0.52	2529630	884	1.18	2875	2875	2860	3715	2005	2860	2861.57	1.33	418	2943	2901	2873	2831	2803	2887	2817	169	855	500	1770	5	1	33004976	949	-84.56	2.46	12	0.00	-34.00	1171.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2735	5.12	20240415	5680	-49.38	20230821	2705	6.28	20231227	2.20	N	347000	500	168 억	440178	N	N	N	N
106	20240712	161149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	-15	5	-0.52	210615210	73413	31.99	2890	2915	2845	3735	2015	2875	2868.92	1.36	-7313	3048	2961	2898	2811	2748	3005	2855	169	860	500	1780	5	1	33004976	944	-84.12	2.44	12	0.22	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.18	N	347000	500	168 억	448147	N	N	N	N
107	20240712	151157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	-15	5	-0.52	200834125	69997	30.50	2890	2915	2845	3735	2015	2875	2869.18	1.36	-6468	3048	2961	2898	2811	2748	3005	2855	169	860	500	1780	5	1	33004976	944	-84.12	2.44	12	0.21	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.18	N	347000	500	168 억	448147	N	N	N	N
108	20240712	141159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	-5	5	-0.17	151265805	52656	22.94	2890	2915	2860	3735	2015	2875	2872.72	1.36	195	3048	2961	2898	2811	2748	3005	2855	169	860	500	1780	5	1	33004976	947	-84.41	2.45	12	0.16	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.18	N	347000	500	168 억	448147	N	N	N	N
109	20240712	131154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2890	15	2	0.52	140868825	49032	21.36	2890	2915	2860	3735	2015	2875	2873.00	1.36	2195	3048	2961	2898	2811	2748	3005	2855	169	860	500	1780	5	1	33004976	954	-85.00	2.47	12	0.15	-34.00	1171.00	5680	20230821	-49.12	2705	20231227	6.84	4275	-32.40	20240130	2735	5.67	20240415	5680	-49.12	20230821	2705	6.84	20231227	2.18	N	347000	500	168 억	448147	N	N	N	N
110	20240712	121155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	-5	5	-0.17	131275225	45687	19.91	2890	2915	2860	3735	2015	2875	2873.36	1.36	2538	3048	2961	2898	2811	2748	3005	2855	169	860	500	1780	5	1	33004976	947	-84.41	2.45	12	0.14	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.18	N	347000	500	168 억	448147	N	N	N	N
111	20240712	111152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2880	5	2	0.17	109431315	38068	16.59	2890	2915	2865	3735	2015	2875	2874.63	1.36	7487	3048	2961	2898	2811	2748	3005	2855	169	860	500	1780	5	1	33004976	951	-84.71	2.46	12	0.12	-34.00	1171.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2735	5.30	20240415	5680	-49.30	20230821	2705	6.47	20231227	2.18	N	347000	500	168 억	448147	N	N	N	N
112	20240712	101153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2880	5	2	0.17	100054070	34807	15.17	2890	2915	2865	3735	2015	2875	2874.54	1.36	9671	3048	2961	2898	2811	2748	3005	2855	169	860	500	1780	5	1	33004976	951	-84.71	2.46	12	0.11	-34.00	1171.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2735	5.30	20240415	5680	-49.30	20230821	2705	6.47	20231227	2.18	N	347000	500	168 억	448147	N	N	N	N
113	20240712	091150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	-5	5	-0.17	24534960	8538	3.72	2890	2895	2870	3735	2015	2875	2873.62	1.36	372	3048	2961	2898	2811	2748	3005	2855	169	860	500	1780	5	1	33004976	947	-84.41	2.45	12	0.03	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.18	N	347000	500	168 억	448147	N	N	N	N
114	20240711	161144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2875	20	2	0.70	666662765	228480	618.28	2855	2985	2835	3710	2000	2855	2917.83	1.35	4773	2878	2866	2848	2836	2818	2872	2842	169	855	500	1770	5	1	33004976	949	-84.56	2.46	12	0.69	-34.00	1171.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2735	5.12	20240415	5680	-49.38	20230821	2705	6.28	20231227	2.18	N	347000	500	168 억	443984	N	N	N	N
115	20240711	151152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2880	25	2	0.88	637056320	218195	590.45	2855	2985	2835	3710	2000	2855	2919.67	1.35	2560	2878	2866	2848	2836	2818	2872	2842	169	855	500	1770	5	1	33004976	951	-84.71	2.46	12	0.66	-34.00	1171.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2735	5.30	20240415	5680	-49.30	20230821	2705	6.47	20231227	2.18	N	347000	500	168 억	443984	N	N	N	N
116	20240711	141153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2920	65	2	2.28	610441185	208971	565.49	2855	2985	2835	3710	2000	2855	2921.18	1.35	-827	2878	2866	2848	2836	2818	2872	2842	169	855	500	1770	5	1	33004976	964	-85.88	2.49	12	0.63	-34.00	1171.00	5680	20230821	-48.59	2705	20231227	7.95	4275	-31.70	20240130	2735	6.76	20240415	5680	-48.59	20230821	2705	7.95	20231227	2.18	N	347000	500	168 억	443984	N	N	N	N
117	20240711	131150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2885	30	2	1.05	576985835	197447	534.30	2855	2985	2835	3710	2000	2855	2922.23	1.35	-301	2878	2866	2848	2836	2818	2872	2842	169	855	500	1770	5	1	33004976	952	-84.85	2.46	12	0.60	-34.00	1171.00	5680	20230821	-49.21	2705	20231227	6.65	4275	-32.51	20240130	2735	5.48	20240415	5680	-49.21	20230821	2705	6.65	20231227	2.18	N	347000	500	168 억	443984	N	N	N	N
118	20240711	121148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2895	40	2	1.40	527692340	180386	488.14	2855	2985	2835	3710	2000	2855	2925.35	1.35	-2942	2878	2866	2848	2836	2818	2872	2842	169	855	500	1770	5	1	33004976	955	-85.15	2.47	12	0.55	-34.00	1171.00	5680	20230821	-49.03	2705	20231227	7.02	4275	-32.28	20240130	2735	5.85	20240415	5680	-49.03	20230821	2705	7.02	20231227	2.18	N	347000	500	168 억	443984	N	N	N	N
119	20240711	111146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2935	80	2	2.80	488415335	166847	451.50	2855	2985	2835	3710	2000	2855	2927.32	1.35	-6630	2878	2866	2848	2836	2818	2872	2842	169	855	500	1770	5	1	33004976	969	-86.32	2.51	12	0.51	-34.00	1171.00	5680	20230821	-48.33	2705	20231227	8.50	4275	-31.35	20240130	2735	7.31	20240415	5680	-48.33	20230821	2705	8.50	20231227	2.18	N	347000	500	168 억	443984	N	N	N	N
120	20240711	101149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2925	70	2	2.45	183597955	63553	171.98	2855	2930	2835	3710	2000	2855	2888.90	1.35	8956	2878	2866	2848	2836	2818	2872	2842	169	855	500	1770	5	1	33004976	965	-86.03	2.50	12	0.19	-34.00	1171.00	5680	20230821	-48.50	2705	20231227	8.13	4275	-31.58	20240130	2735	6.95	20240415	5680	-48.50	20230821	2705	8.13	20231227	2.18	N	347000	500	168 억	443984	N	N	N	N
121	20240711	091145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	0	3	0.00	14532990	5114	13.84	2855	2855	2835	3710	2000	2855	2841.80	1.35	2126	2878	2866	2848	2836	2818	2872	2842	169	855	500	1770	5	1	33004976	942	-83.97	2.44	12	0.02	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.18	N	347000	500	168 억	443984	N	N	N	N
122	20240710	161140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	-10	5	-0.35	105016710	36953	70.15	2840	2860	2830	3720	2010	2865	2841.89	1.35	-2606	2951	2907	2866	2822	2781	2930	2845	169	855	500	1770	5	1	33004976	942	-83.97	2.44	12	0.11	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.21	N	347000	500	168 억	446576	N	N	N	N
123	20240710	151145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-15	5	-0.52	102712840	36146	68.62	2840	2860	2830	3720	2010	2865	2841.61	1.35	-2486	2951	2907	2866	2822	2781	2930	2845	169	855	500	1770	5	1	33004976	941	-83.82	2.43	12	0.11	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.21	N	347000	500	168 억	446576	N	N	N	N
124	20240710	141145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-20	5	-0.70	90283605	31786	60.34	2840	2860	2830	3720	2010	2865	2840.36	1.35	-2354	2951	2907	2866	2822	2781	2930	2845	169	855	500	1770	5	1	33004976	939	-83.68	2.43	12	0.10	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.21	N	347000	500	168 억	446576	N	N	N	N
125	20240710	131144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2840	-25	5	-0.87	80768240	28444	54.00	2840	2860	2830	3720	2010	2865	2839.55	1.35	-2177	2951	2907	2866	2822	2781	2930	2845	169	855	500	1770	5	1	33004976	937	-83.53	2.43	12	0.09	-34.00	1171.00	5680	20230821	-50.00	2705	20231227	4.99	4275	-33.57	20240130	2735	3.84	20240415	5680	-50.00	20230821	2705	4.99	20231227	2.21	N	347000	500	168 억	446576	N	N	N	N
126	20240710	121142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-20	5	-0.70	73688310	25957	49.28	2840	2860	2830	3720	2010	2865	2838.86	1.35	-2149	2951	2907	2866	2822	2781	2930	2845	169	855	500	1770	5	1	33004976	939	-83.68	2.43	12	0.08	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.21	N	347000	500	168 억	446576	N	N	N	N
127	20240710	111143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2840	-25	5	-0.87	57775105	20349	38.63	2840	2860	2830	3720	2010	2865	2839.21	1.35	-2122	2951	2907	2866	2822	2781	2930	2845	169	855	500	1770	5	1	33004976	937	-83.53	2.43	12	0.06	-34.00	1171.00	5680	20230821	-50.00	2705	20231227	4.99	4275	-33.57	20240130	2735	3.84	20240415	5680	-50.00	20230821	2705	4.99	20231227	2.21	N	347000	500	168 억	446576	N	N	N	N
128	20240710	101139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-15	5	-0.52	36366190	12813	24.32	2840	2860	2830	3720	2010	2865	2838.23	1.35	-734	2951	2907	2866	2822	2781	2930	2845	169	855	500	1770	5	1	33004976	941	-83.82	2.43	12	0.04	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.21	N	347000	500	168 억	446576	N	N	N	N
129	20240710	091144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	-10	5	-0.35	4111190	1447	2.75	2840	2855	2840	3720	2010	2865	2841.18	1.35	-15	2951	2907	2866	2822	2781	2930	2845	169	855	500	1770	5	1	33004976	942	-83.97	2.44	12	0.00	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.21	N	347000	500	168 억	446576	N	N	N	N
130	20240709	161136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	-5	5	-0.17	151219630	52675	58.46	2860	2910	2825	3730	2010	2870	2870.81	1.33	8583	2913	2891	2853	2831	2793	2902	2842	169	860	500	1770	5	1	33004976	946	-84.26	2.45	12	0.16	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2735	4.75	20240415	5680	-49.56	20230821	2705	5.91	20231227	2.20	N	347000	500	168 억	438032	N	N	N	N
131	20240709	151143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	-5	5	-0.17	149589455	52106	57.83	2860	2910	2825	3730	2010	2870	2870.87	1.33	8444	2913	2891	2853	2831	2793	2902	2842	169	860	500	1770	5	1	33004976	946	-84.26	2.45	12	0.16	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2735	4.75	20240415	5680	-49.56	20230821	2705	5.91	20231227	2.20	N	347000	500	168 억	438032	N	N	N	N
132	20240709	141143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	-5	5	-0.17	130161395	45300	50.27	2860	2910	2825	3730	2010	2870	2873.32	1.33	7773	2913	2891	2853	2831	2793	2902	2842	169	860	500	1770	5	1	33004976	946	-84.26	2.45	12	0.14	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2735	4.75	20240415	5680	-49.56	20230821	2705	5.91	20231227	2.20	N	347000	500	168 억	438032	N	N	N	N
133	20240709	131147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	-10	5	-0.35	123640970	43025	47.75	2860	2910	2825	3730	2010	2870	2873.70	1.33	7796	2913	2891	2853	2831	2793	2902	2842	169	860	500	1770	5	1	33004976	944	-84.12	2.44	12	0.13	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.20	N	347000	500	168 억	438032	N	N	N	N
134	20240709	121147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	-10	5	-0.35	116087275	40384	44.82	2860	2910	2825	3730	2010	2870	2874.59	1.33	7796	2913	2891	2853	2831	2793	2902	2842	169	860	500	1770	5	1	33004976	944	-84.12	2.44	12	0.12	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.20	N	347000	500	168 억	438032	N	N	N	N
135	20240709	111148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	0	3	0.00	111328150	38723	42.97	2860	2910	2825	3730	2010	2870	2874.99	1.33	7796	2913	2891	2853	2831	2793	2902	2842	169	860	500	1770	5	1	33004976	947	-84.41	2.45	12	0.12	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.20	N	347000	500	168 억	438032	N	N	N	N
136	20240709	101143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	0	3	0.00	70410300	24481	27.17	2860	2910	2825	3730	2010	2870	2876.12	1.33	6005	2913	2891	2853	2831	2793	2902	2842	169	860	500	1770	5	1	33004976	947	-84.41	2.45	12	0.07	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.20	N	347000	500	168 억	438032	N	N	N	N
137	20240709	091140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-20	5	-0.70	15416720	5413	6.01	2860	2870	2825	3730	2010	2870	2848.09	1.33	1890	2913	2891	2853	2831	2793	2902	2842	169	860	500	1770	5	1	33004976	941	-83.82	2.43	12	0.02	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.20	N	347000	500	168 억	438032	N	N	N	N
138	20240708	161134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	35	2	1.23	255193505	89791	86.22	2825	2875	2815	3685	1985	2835	2841.82	1.27	19260	2898	2866	2843	2811	2788	2855	2800	169	850	500	1750	5	1	33004976	947	-84.41	2.45	12	0.27	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.20	N	347000	500	168 억	419273	N	N	N	N
139	20240708	151135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	25	2	0.88	215911300	76095	73.07	2825	2865	2815	3685	1985	2835	2837.39	1.27	12536	2898	2866	2843	2811	2788	2855	2800	169	850	500	1750	5	1	33004976	944	-84.12	2.44	12	0.23	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.20	N	347000	500	168 억	419273	N	N	N	N
140	20240708	141139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	20	2	0.71	190979585	67376	64.70	2825	2860	2815	3685	1985	2835	2834.53	1.27	8522	2898	2866	2843	2811	2788	2855	2800	169	850	500	1750	5	1	33004976	942	-83.97	2.44	12	0.20	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.20	N	347000	500	168 억	419273	N	N	N	N
141	20240708	131134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	15	2	0.53	171644150	60596	58.19	2825	2855	2815	3685	1985	2835	2832.60	1.27	4167	2898	2866	2843	2811	2788	2855	2800	169	850	500	1750	5	1	33004976	941	-83.82	2.43	12	0.18	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.20	N	347000	500	168 억	419273	N	N	N	N
142	20240708	121136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	10	2	0.35	158498375	55982	53.75	2825	2855	2815	3685	1985	2835	2831.24	1.27	4532	2898	2866	2843	2811	2788	2855	2800	169	850	500	1750	5	1	33004976	939	-83.68	2.43	12	0.17	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.20	N	347000	500	168 억	419273	N	N	N	N
143	20240708	111133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	20	2	0.71	157575100	55658	53.44	2825	2855	2815	3685	1985	2835	2831.13	1.27	4538	2898	2866	2843	2811	2788	2855	2800	169	850	500	1750	5	1	33004976	942	-83.97	2.44	12	0.17	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.20	N	347000	500	168 억	419273	N	N	N	N
144	20240708	101133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2835	0	3	0.00	129944765	45927	44.10	2825	2855	2815	3685	1985	2835	2829.38	1.27	4828	2898	2866	2843	2811	2788	2855	2800	169	850	500	1750	5	1	33004976	936	-83.38	2.42	12	0.14	-34.00	1171.00	5680	20230821	-50.09	2705	20231227	4.81	4275	-33.68	20240130	2735	3.66	20240415	5680	-50.09	20230821	2705	4.81	20231227	2.20	N	347000	500	168 억	419273	N	N	N	N
145	20240708	091132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	20	2	0.71	30547075	10817	10.39	2825	2855	2815	3685	1985	2835	2823.99	1.27	5756	2898	2866	2843	2811	2788	2855	2800	169	850	500	1750	5	1	33004976	942	-83.97	2.44	12	0.03	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.20	N	347000	500	168 억	419273	N	N	N	N
146	20240705	161127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2835	-40	5	-1.39	294117005	103605	227.92	2870	2875	2820	3735	2015	2875	2838.83	1.33	-18026	2911	2892	2866	2847	2821	2902	2857	169	860	500	1780	5	1	33004976	936	-83.38	2.42	12	0.31	-34.00	1171.00	5680	20230821	-50.09	2705	20231227	4.81	4275	-33.68	20240130	2735	3.66	20240415	5680	-50.09	20230821	2705	4.81	20231227	2.19	N	347000	500	168 억	438499	N	N	N	N
147	20240705	151131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2830	-45	5	-1.57	262717720	92519	203.54	2870	2875	2820	3735	2015	2875	2839.61	1.33	-12528	2911	2892	2866	2847	2821	2902	2857	169	860	500	1780	5	1	33004976	934	-83.24	2.42	12	0.28	-34.00	1171.00	5680	20230821	-50.18	2705	20231227	4.62	4275	-33.80	20240130	2735	3.47	20240415	5680	-50.18	20230821	2705	4.62	20231227	2.19	N	347000	500	168 억	438499	N	N	N	N
148	20240705	141133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-30	5	-1.04	233793135	82314	181.09	2870	2875	2820	3735	2015	2875	2840.26	1.33	-9577	2911	2892	2866	2847	2821	2902	2857	169	860	500	1780	5	1	33004976	939	-83.68	2.43	12	0.25	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.19	N	347000	500	168 억	438499	N	N	N	N
149	20240705	131130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2840	-35	5	-1.22	223776590	78782	173.31	2870	2875	2820	3735	2015	2875	2840.45	1.33	-9542	2911	2892	2866	2847	2821	2902	2857	169	860	500	1780	5	1	33004976	937	-83.53	2.43	12	0.24	-34.00	1171.00	5680	20230821	-50.00	2705	20231227	4.99	4275	-33.57	20240130	2735	3.84	20240415	5680	-50.00	20230821	2705	4.99	20231227	2.19	N	347000	500	168 억	438499	N	N	N	N
150	20240705	121131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2825	-50	5	-1.74	193859910	68226	150.09	2870	2875	2820	3735	2015	2875	2841.44	1.33	-8444	2911	2892	2866	2847	2821	2902	2857	169	860	500	1780	5	1	33004976	932	-83.09	2.41	12	0.21	-34.00	1171.00	5680	20230821	-50.26	2705	20231227	4.44	4275	-33.92	20240130	2735	3.29	20240415	5680	-50.26	20230821	2705	4.44	20231227	2.19	N	347000	500	168 억	438499	N	N	N	N
151	20240705	111127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-25	5	-0.87	100402700	35251	77.55	2870	2875	2840	3735	2015	2875	2848.22	1.33	503	2911	2892	2866	2847	2821	2902	2857	169	860	500	1780	5	1	33004976	941	-83.82	2.43	12	0.11	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.19	N	347000	500	168 억	438499	N	N	N	N
152	20240705	101127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-25	5	-0.87	71312075	25050	55.11	2870	2875	2840	3735	2015	2875	2846.79	1.33	3528	2911	2892	2866	2847	2821	2902	2857	169	860	500	1780	5	1	33004976	941	-83.82	2.43	12	0.08	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.19	N	347000	500	168 억	438499	N	N	N	N
153	20240705	091130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-25	5	-0.87	5656005	1984	4.36	2870	2875	2840	3735	2015	2875	2850.81	1.33	129	2911	2892	2866	2847	2821	2902	2857	169	860	500	1780	5	1	33004976	941	-83.82	2.43	12	0.01	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.19	N	347000	500	168 억	438499	N	N	N	N
154	20240704	161123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2875	30	2	1.05	126930950	44365	28.59	2845	2885	2840	3695	1995	2845	2861.06	1.36	-8954	2945	2895	2870	2820	2795	2882	2807	169	850	500	1760	5	1	33004976	949	-84.56	2.46	12	0.13	-34.00	1171.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2735	5.12	20240415	5680	-49.38	20230821	2705	6.28	20231227	2.23	N	347000	500	168 억	447453	N	N	N	N
155	20240704	151128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	10	2	0.35	121434300	42439	27.35	2845	2885	2840	3695	1995	2845	2861.38	1.36	-8485	2945	2895	2870	2820	2795	2882	2807	169	850	500	1760	5	1	33004976	942	-83.97	2.44	12	0.13	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.23	N	347000	500	168 억	447453	N	N	N	N
156	20240704	141126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	15	2	0.53	105956275	37017	23.85	2845	2885	2840	3695	1995	2845	2862.37	1.36	-8282	2945	2895	2870	2820	2795	2882	2807	169	850	500	1760	5	1	33004976	944	-84.12	2.44	12	0.11	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.23	N	347000	500	168 억	447453	N	N	N	N
157	20240704	131126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2880	35	2	1.23	96288755	33636	21.68	2845	2885	2840	3695	1995	2845	2862.67	1.36	-8405	2945	2895	2870	2820	2795	2882	2807	169	850	500	1760	5	1	33004976	951	-84.71	2.46	12	0.10	-34.00	1171.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2735	5.30	20240415	5680	-49.30	20230821	2705	6.47	20231227	2.23	N	347000	500	168 억	447453	N	N	N	N
158	20240704	121127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	20	2	0.70	53956005	18878	12.17	2845	2885	2840	3695	1995	2845	2858.14	1.36	-1088	2945	2895	2870	2820	2795	2882	2807	169	850	500	1760	5	1	33004976	946	-84.26	2.45	12	0.06	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2735	4.75	20240415	5680	-49.56	20230821	2705	5.91	20231227	2.23	N	347000	500	168 억	447453	N	N	N	N
159	20240704	111124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2880	35	2	1.23	41417015	14508	9.35	2845	2885	2840	3695	1995	2845	2854.77	1.36	82	2945	2895	2870	2820	2795	2882	2807	169	850	500	1760	5	1	33004976	951	-84.71	2.46	12	0.04	-34.00	1171.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2735	5.30	20240415	5680	-49.30	20230821	2705	6.47	20231227	2.23	N	347000	500	168 억	447453	N	N	N	N
160	20240704	101125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	20	2	0.70	27152405	9539	6.15	2845	2885	2840	3695	1995	2845	2846.46	1.36	2665	2945	2895	2870	2820	2795	2882	2807	169	850	500	1760	5	1	33004976	946	-84.26	2.45	12	0.03	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2735	4.75	20240415	5680	-49.56	20230821	2705	5.91	20231227	2.23	N	347000	500	168 억	447453	N	N	N	N
161	20240704	091127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	0	3	0.00	14943985	5254	3.39	2845	2860	2840	3695	1995	2845	2844.31	1.36	3215	2945	2895	2870	2820	2795	2882	2807	169	850	500	1760	5	1	33004976	939	-83.68	2.43	12	0.02	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.23	N	347000	500	168 억	447453	N	N	N	N
162	20240703	161120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-60	5	-2.07	436050110	152042	88.56	2900	2920	2845	3775	2035	2905	2868.02	1.43	-24343	2965	2935	2905	2875	2845	2920	2860	169	870	500	1800	5	1	33004976	939	-83.68	2.43	12	0.46	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.19	N	347000	500	168 억	470756	N	N	N	N
163	20240703	151124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	-40	5	-1.38	390982015	136248	79.36	2900	2920	2850	3775	2035	2905	2869.63	1.43	-23072	2965	2935	2905	2875	2845	2920	2860	169	870	500	1800	5	1	33004976	946	-84.26	2.45	12	0.41	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2735	4.75	20240415	5680	-49.56	20230821	2705	5.91	20231227	2.19	N	347000	500	168 억	470756	N	N	N	N
164	20240703	141124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	-45	5	-1.55	336728145	117249	68.30	2900	2920	2850	3775	2035	2905	2871.91	1.43	-18705	2965	2935	2905	2875	2845	2920	2860	169	870	500	1800	5	1	33004976	944	-84.12	2.44	12	0.36	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.19	N	347000	500	168 억	470756	N	N	N	N
165	20240703	131123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	-40	5	-1.38	311931100	108575	63.24	2900	2920	2850	3775	2035	2905	2872.96	1.43	-17840	2965	2935	2905	2875	2845	2920	2860	169	870	500	1800	5	1	33004976	946	-84.26	2.45	12	0.33	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2735	4.75	20240415	5680	-49.56	20230821	2705	5.91	20231227	2.19	N	347000	500	168 억	470756	N	N	N	N
166	20240703	121122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	-40	5	-1.38	273721810	95250	55.48	2900	2920	2850	3775	2035	2905	2873.72	1.43	-15102	2965	2935	2905	2875	2845	2920	2860	169	870	500	1800	5	1	33004976	946	-84.26	2.45	12	0.29	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2735	4.75	20240415	5680	-49.56	20230821	2705	5.91	20231227	2.19	N	347000	500	168 억	470756	N	N	N	N
167	20240703	111125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	-35	5	-1.20	251335110	87436	50.93	2900	2920	2850	3775	2035	2905	2874.50	1.43	-13706	2965	2935	2905	2875	2845	2920	2860	169	870	500	1800	5	1	33004976	947	-84.41	2.45	12	0.26	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.19	N	347000	500	168 억	470756	N	N	N	N
168	20240703	101125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2880	-25	5	-0.86	145126665	50301	29.30	2900	2920	2870	3775	2035	2905	2885.16	1.43	-2045	2965	2935	2905	2875	2845	2920	2860	169	870	500	1800	5	1	33004976	951	-84.71	2.46	12	0.15	-34.00	1171.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2735	5.30	20240415	5680	-49.30	20230821	2705	6.47	20231227	2.19	N	347000	500	168 억	470756	N	N	N	N
169	20240703	091121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2895	-10	5	-0.34	19494990	6716	3.91	2900	2920	2895	3775	2035	2905	2902.77	1.43	1651	2965	2935	2905	2875	2845	2920	2860	169	870	500	1800	5	1	33004976	955	-85.15	2.47	12	0.02	-34.00	1171.00	5680	20230821	-49.03	2705	20231227	7.02	4275	-32.28	20240130	2735	5.85	20240415	5680	-49.03	20230821	2705	7.02	20231227	2.19	N	347000	500	168 억	470756	N	N	N	N
170	20240702	161118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2905	-15	5	-0.51	495349175	170674	7.86	2915	2935	2875	3795	2045	2920	2902.29	1.32	34844	3386	3152	2996	2762	2606	3270	2880	169	875	500	1810	5	1	33004976	959	-85.44	2.48	12	0.52	-34.00	1171.00	5680	20230821	-48.86	2705	20231227	7.39	4275	-32.05	20240130	2735	6.22	20240415	5680	-48.86	20230821	2705	7.39	20231227	2.20	N	347000	500	168 억	435588	N	N	N	N
171	20240702	151120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2915	-5	5	-0.17	484032020	166786	7.68	2915	2935	2875	3795	2045	2920	2902.10	1.32	34570	3386	3152	2996	2762	2606	3270	2880	169	875	500	1810	5	1	33004976	962	-85.74	2.49	12	0.51	-34.00	1171.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2735	6.58	20240415	5680	-48.68	20230821	2705	7.76	20231227	2.20	N	347000	500	168 억	435588	N	N	N	N
172	20240702	141121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2915	-5	5	-0.17	443412100	152840	7.04	2915	2935	2875	3795	2045	2920	2901.14	1.32	31973	3386	3152	2996	2762	2606	3270	2880	169	875	500	1810	5	1	33004976	962	-85.74	2.49	12	0.46	-34.00	1171.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2735	6.58	20240415	5680	-48.68	20230821	2705	7.76	20231227	2.20	N	347000	500	168 억	435588	N	N	N	N
173	20240702	131120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2910	-10	5	-0.34	399706445	137773	6.35	2915	2935	2875	3795	2045	2920	2901.18	1.32	28003	3386	3152	2996	2762	2606	3270	2880	169	875	500	1810	5	1	33004976	960	-85.59	2.49	12	0.42	-34.00	1171.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2735	6.40	20240415	5680	-48.77	20230821	2705	7.58	20231227	2.20	N	347000	500	168 억	435588	N	N	N	N
174	20240702	121121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2905	-15	5	-0.51	365792460	126083	5.81	2915	2935	2875	3795	2045	2920	2901.19	1.32	27727	3386	3152	2996	2762	2606	3270	2880	169	875	500	1810	5	1	33004976	959	-85.44	2.48	12	0.38	-34.00	1171.00	5680	20230821	-48.86	2705	20231227	7.39	4275	-32.05	20240130	2735	6.22	20240415	5680	-48.86	20230821	2705	7.39	20231227	2.20	N	347000	500	168 억	435588	N	N	N	N
175	20240702	111120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2910	-10	5	-0.34	326990360	112694	5.19	2915	2935	2875	3795	2045	2920	2901.56	1.32	25820	3386	3152	2996	2762	2606	3270	2880	169	875	500	1810	5	1	33004976	960	-85.59	2.49	12	0.34	-34.00	1171.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2735	6.40	20240415	5680	-48.77	20230821	2705	7.58	20231227	2.20	N	347000	500	168 억	435588	N	N	N	N
176	20240702	101119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2885	-35	5	-1.20	293439715	101124	4.66	2915	2935	2875	3795	2045	2920	2901.76	1.32	27203	3386	3152	2996	2762	2606	3270	2880	169	875	500	1810	5	1	33004976	952	-84.85	2.46	12	0.31	-34.00	1171.00	5680	20230821	-49.21	2705	20231227	6.65	4275	-32.51	20240130	2735	5.48	20240415	5680	-49.21	20230821	2705	6.65	20231227	2.20	N	347000	500	168 억	435588	N	N	N	N
177	20240702	091121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2910	-10	5	-0.34	122882955	42128	1.94	2915	2935	2890	3795	2045	2920	2916.89	1.32	12506	3386	3152	2996	2762	2606	3270	2880	169	875	500	1810	5	1	33004976	960	-85.59	2.49	12	0.13	-34.00	1171.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2735	6.40	20240415	5680	-48.77	20230821	2705	7.58	20231227	2.20	N	347000	500	168 억	435588	N	N	N	N
178	20240701	161115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2920	70	2	2.46	6541859900	2163576	6597.48	2860	3230	2840	3705	1995	2850	3023.74	1.44	-37552	2893	2871	2843	2821	2793	2882	2832	169	855	500	1760	5	1	33004976	964	-85.88	2.49	12	6.56	-34.00	1171.00	5680	20230821	-48.59	2705	20231227	7.95	4275	-31.70	20240130	2735	6.76	20240415	5680	-48.59	20230821	2705	7.95	20231227	2.22	N	347000	500	168 억	476444	N	N	N	N
179	20240701	151119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2915	65	2	2.28	6383961075	2109393	6432.25	2860	3230	2840	3705	1995	2850	3026.44	1.44	-57642	2893	2871	2843	2821	2793	2882	2832	169	855	500	1760	5	1	33004976	962	-85.74	2.49	12	6.39	-34.00	1171.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2735	6.58	20240415	5680	-48.68	20230821	2705	7.76	20231227	2.22	N	347000	500	168 억	476444	N	N	N	N
180	20240701	141117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	20	2	0.70	5561246260	1823931	5561.78	2860	3230	2840	3705	1995	2850	3049.04	1.44	-139876	2893	2871	2843	2821	2793	2882	2832	169	855	500	1760	5	1	33004976	947	-84.41	2.45	12	5.53	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.22	N	347000	500	168 억	476444	N	N	N	N
181	20240701	131117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	10	2	0.35	64405605	22574	68.84	2860	2860	2840	3705	1995	2850	2853.09	1.44	2243	2893	2871	2843	2821	2793	2882	2832	169	855	500	1760	5	1	33004976	944	-84.12	2.44	12	0.07	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.22	N	347000	500	168 억	476444	N	N	N	N
182	20240701	121117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	10	2	0.35	45699500	16033	48.89	2860	2860	2840	3705	1995	2850	2850.34	1.44	277	2893	2871	2843	2821	2793	2882	2832	169	855	500	1760	5	1	33004976	944	-84.12	2.44	12	0.05	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.22	N	347000	500	168 억	476444	N	N	N	N
183	20240701	111114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	0	3	0.00	27792320	9751	29.73	2860	2860	2840	3705	1995	2850	2850.20	1.44	-143	2893	2871	2843	2821	2793	2882	2832	169	855	500	1760	5	1	33004976	941	-83.82	2.43	12	0.03	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.22	N	347000	500	168 억	476444	N	N	N	N
184	20240701	101112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	10	2	0.35	25445875	8929	27.23	2860	2860	2840	3705	1995	2850	2849.80	1.44	-143	2893	2871	2843	2821	2793	2882	2832	169	855	500	1760	5	1	33004976	944	-84.12	2.44	12	0.03	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.22	N	347000	500	168 억	476444	N	N	N	N
185	20240701	091111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-5	5	-0.18	4121065	1446	4.41	2860	2860	2845	3705	1995	2850	2849.98	1.44	268	2893	2871	2843	2821	2793	2882	2832	169	855	500	1760	5	1	33004976	939	-83.68	2.43	12	0.00	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.22	N	347000	500	168 억	476444	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History