KissMeData/360350/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161229	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9590	120	2	1.27	461718760	48540	65.12	9420	9710	9350	12310	6630	9470	9511.83	4.20	15289	10016	9742	9546	9272	9076	9645	9175	28	2840	500	5870	10	1	5661970	543	28.46	3.79	12	0.86	337.00	2530.00	46400	20240223	-79.33	9350	20240731	2.57	46400	-79.33	20240223	9350	2.57	20240731	46400	-79.33	20240223	9350	2.57	20240731	1.93	N	360350	500	28 억	237569	N	N	N	N
3	20240731	151247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9580	110	2	1.16	453111970	47641	63.92	9420	9710	9350	12310	6630	9470	9510.99	4.20	14986	10016	9742	9546	9272	9076	9645	9175	28	2840	500	5870	10	1	5661970	542	28.43	3.79	12	0.84	337.00	2530.00	46400	20240223	-79.35	9350	20240731	2.46	46400	-79.35	20240223	9350	2.46	20240731	46400	-79.35	20240223	9350	2.46	20240731	1.93	N	360350	500	28 억	237569	N	N	N	N
4	20240731	141248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9550	80	2	0.84	261047770	27387	36.74	9420	9710	9350	12310	6630	9470	9531.88	4.20	4985	10016	9742	9546	9272	9076	9645	9175	28	2840	500	5870	10	1	5661970	541	28.34	3.77	12	0.48	337.00	2530.00	46400	20240223	-79.42	9350	20240731	2.14	46400	-79.42	20240223	9350	2.14	20240731	46400	-79.42	20240223	9350	2.14	20240731	1.93	N	360350	500	28 억	237569	N	N	N	N
5	20240731	131242	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9570	100	2	1.06	242372820	25430	34.12	9420	9710	9350	12310	6630	9470	9531.05	4.20	3831	10016	9742	9546	9272	9076	9645	9175	28	2840	500	5870	10	1	5661970	542	28.40	3.78	12	0.45	337.00	2530.00	46400	20240223	-79.38	9350	20240731	2.35	46400	-79.38	20240223	9350	2.35	20240731	46400	-79.38	20240223	9350	2.35	20240731	1.93	N	360350	500	28 억	237569	N	N	N	N
6	20240731	121241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9510	40	2	0.42	169199520	17677	23.72	9420	9710	9420	12310	6630	9470	9571.91	4.20	1570	10016	9742	9546	9272	9076	9645	9175	28	2840	500	5870	10	1	5661970	538	28.22	3.76	12	0.31	337.00	2530.00	46400	20240223	-79.50	9350	20240730	1.71	46400	-79.50	20240223	9350	1.71	20240730	46400	-79.50	20240223	9350	1.71	20240730	1.93	N	360350	500	28 억	237569	N	N	N	N
7	20240731	111244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9550	80	2	0.84	143362220	14959	20.07	9420	9710	9420	12310	6630	9470	9583.91	4.20	2518	10016	9742	9546	9272	9076	9645	9175	28	2840	500	5870	10	1	5661970	541	28.34	3.77	12	0.26	337.00	2530.00	46400	20240223	-79.42	9350	20240730	2.14	46400	-79.42	20240223	9350	2.14	20240730	46400	-79.42	20240223	9350	2.14	20240730	1.93	N	360350	500	28 억	237569	N	N	N	N
8	20240731	101241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9700	230	2	2.43	123398870	12881	17.28	9420	9710	9420	12310	6630	9470	9580.18	4.20	3162	10016	9742	9546	9272	9076	9645	9175	28	2840	500	5870	10	1	5661970	549	28.78	3.83	12	0.23	337.00	2530.00	46400	20240223	-79.09	9350	20240730	3.74	46400	-79.09	20240223	9350	3.74	20240730	46400	-79.09	20240223	9350	3.74	20240730	1.93	N	360350	500	28 억	237569	N	N	N	N
9	20240731	091239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9510	40	2	0.42	60555770	6361	8.53	9420	9630	9420	12310	6630	9470	9520.09	4.20	710	10016	9742	9546	9272	9076	9645	9175	28	2840	500	5870	10	1	5661970	538	28.22	3.76	12	0.11	337.00	2530.00	46400	20240223	-79.50	9350	20240730	1.71	46400	-79.50	20240223	9350	1.71	20240730	46400	-79.50	20240223	9350	1.71	20240730	1.93	N	360350	500	28 억	237569	N	N	N	N
10	20240730	161209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9470	-350	5	-3.56	702551430	74175	339.19	9820	9820	9350	12760	6880	9820	9471.55	4.18	673	10020	9920	9850	9750	9680	9885	9715	28	2940	500	6080	10	1	5661970	536	28.10	3.74	12	1.31	337.00	2530.00	46400	20240223	-79.59	9350	20240730	1.28	46400	-79.59	20240223	9350	1.28	20240730	46400	-79.59	20240223	9350	1.28	20240730	2.02	N	360350	500	28 억	236896	N	N	N	N
11	20240730	151235	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9450	-370	5	-3.77	674309630	71190	325.54	9820	9820	9350	12760	6880	9820	9471.97	4.18	207	10020	9920	9850	9750	9680	9885	9715	28	2940	500	6080	10	1	5661970	535	28.04	3.74	12	1.26	337.00	2530.00	46400	20240223	-79.63	9350	20240730	1.07	46400	-79.63	20240223	9350	1.07	20240730	46400	-79.63	20240223	9350	1.07	20240730	2.02	N	360350	500	28 억	236896	N	N	N	N
12	20240730	141217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9420	-400	5	-4.07	619857970	65422	299.17	9820	9820	9350	12760	6880	9820	9474.76	4.18	-2864	10020	9920	9850	9750	9680	9885	9715	28	2940	500	6080	10	1	5661970	533	27.95	3.72	12	1.16	337.00	2530.00	46400	20240223	-79.70	9350	20240730	0.75	46400	-79.70	20240223	9350	0.75	20240730	46400	-79.70	20240223	9350	0.75	20240730	2.02	N	360350	500	28 억	236896	N	N	N	N
13	20240730	131224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9440	-380	5	-3.87	519629960	54761	250.42	9820	9820	9380	12760	6880	9820	9489.05	4.18	-4173	10020	9920	9850	9750	9680	9885	9715	28	2940	500	6080	10	1	5661970	534	28.01	3.73	12	0.97	337.00	2530.00	46400	20240223	-79.66	9380	20240730	0.64	46400	-79.66	20240223	9380	0.64	20240730	46400	-79.66	20240223	9380	0.64	20240730	2.02	N	360350	500	28 억	236896	N	N	N	N
14	20240730	121215	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9450	-370	5	-3.77	486262230	51226	234.25	9820	9820	9380	12760	6880	9820	9492.49	4.18	-3955	10020	9920	9850	9750	9680	9885	9715	28	2940	500	6080	10	1	5661970	535	28.04	3.74	12	0.90	337.00	2530.00	46400	20240223	-79.63	9380	20240730	0.75	46400	-79.63	20240223	9380	0.75	20240730	46400	-79.63	20240223	9380	0.75	20240730	2.02	N	360350	500	28 억	236896	N	N	N	N
15	20240730	111225	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9480	-340	5	-3.46	448995170	47285	216.23	9820	9820	9380	12760	6880	9820	9495.51	4.18	-5163	10020	9920	9850	9750	9680	9885	9715	28	2940	500	6080	10	1	5661970	537	28.13	3.75	12	0.84	337.00	2530.00	46400	20240223	-79.57	9380	20240730	1.07	46400	-79.57	20240223	9380	1.07	20240730	46400	-79.57	20240223	9380	1.07	20240730	2.02	N	360350	500	28 억	236896	N	N	N	N
16	20240730	101233	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9460	-360	5	-3.67	331795930	34848	159.36	9820	9820	9380	12760	6880	9820	9521.23	4.18	-7034	10020	9920	9850	9750	9680	9885	9715	28	2940	500	6080	10	1	5661970	536	28.07	3.74	12	0.62	337.00	2530.00	46400	20240223	-79.61	9380	20240730	0.85	46400	-79.61	20240223	9380	0.85	20240730	46400	-79.61	20240223	9380	0.85	20240730	2.02	N	360350	500	28 억	236896	N	N	N	N
17	20240730	091240	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9610	-210	5	-2.14	71329460	7347	33.60	9820	9820	9610	12760	6880	9820	9708.65	4.18	-4145	10020	9920	9850	9750	9680	9885	9715	28	2940	500	6080	10	1	5661970	544	28.52	3.80	12	0.13	337.00	2530.00	46400	20240223	-79.29	9610	20240730	0.00	46400	-79.29	20240223	9610	0.00	20240730	46400	-79.29	20240223	9610	0.00	20240730	2.02	N	360350	500	28 억	236896	N	N	N	N
18	20240729	161208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9820	-40	5	-0.41	214256050	21733	102.45	9860	9950	9780	12810	6910	9860	9858.84	4.11	4358	10380	10120	9930	9670	9480	10025	9575	28	2950	500	6110	10	1	5661970	556	29.14	3.88	12	0.38	337.00	2530.00	46400	20240223	-78.84	9740	20240726	0.82	46400	-78.84	20240223	9740	0.82	20240726	46400	-78.84	20240223	9740	0.82	20240726	2.02	N	360350	500	28 억	232619	N	N	N	N
19	20240729	151225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9830	-30	5	-0.30	201671190	20451	96.41	9860	9950	9780	12810	6910	9860	9861.19	4.11	4282	10380	10120	9930	9670	9480	10025	9575	28	2950	500	6110	10	1	5661970	557	29.17	3.89	12	0.36	337.00	2530.00	46400	20240223	-78.81	9740	20240726	0.92	46400	-78.81	20240223	9740	0.92	20240726	46400	-78.81	20240223	9740	0.92	20240726	2.02	N	360350	500	28 억	232619	N	N	N	N
20	20240729	141233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9940	80	2	0.81	174621190	17703	83.45	9860	9950	9780	12810	6910	9860	9863.93	4.11	3295	10380	10120	9930	9670	9480	10025	9575	28	2950	500	6110	10	1	5661970	563	29.50	3.93	12	0.31	337.00	2530.00	46400	20240223	-78.58	9740	20240726	2.05	46400	-78.58	20240223	9740	2.05	20240726	46400	-78.58	20240223	9740	2.05	20240726	2.02	N	360350	500	28 억	232619	N	N	N	N
21	20240729	131230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9930	70	2	0.71	152267900	15443	72.80	9860	9950	9780	12810	6910	9860	9859.99	4.11	2739	10380	10120	9930	9670	9480	10025	9575	28	2950	500	6110	10	1	5661970	562	29.47	3.92	12	0.27	337.00	2530.00	46400	20240223	-78.60	9740	20240726	1.95	46400	-78.60	20240223	9740	1.95	20240726	46400	-78.60	20240223	9740	1.95	20240726	2.02	N	360350	500	28 억	232619	N	N	N	N
22	20240729	121230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9850	-10	5	-0.10	134555210	13653	64.36	9860	9950	9780	12810	6910	9860	9855.36	4.11	2370	10380	10120	9930	9670	9480	10025	9575	28	2950	500	6110	10	1	5661970	558	29.23	3.89	12	0.24	337.00	2530.00	46400	20240223	-78.77	9740	20240726	1.13	46400	-78.77	20240223	9740	1.13	20240726	46400	-78.77	20240223	9740	1.13	20240726	2.02	N	360350	500	28 억	232619	N	N	N	N
23	20240729	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9830	-30	5	-0.30	124114500	12592	59.36	9860	9950	9780	12810	6910	9860	9856.62	4.11	2572	10380	10120	9930	9670	9480	10025	9575	28	2950	500	6110	10	1	5661970	557	29.17	3.89	12	0.22	337.00	2530.00	46400	20240223	-78.81	9740	20240726	0.92	46400	-78.81	20240223	9740	0.92	20240726	46400	-78.81	20240223	9740	0.92	20240726	2.02	N	360350	500	28 억	232619	N	N	N	N
24	20240729	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9930	70	2	0.71	66275680	6716	31.66	9860	9950	9790	12810	6910	9860	9868.33	4.11	2339	10380	10120	9930	9670	9480	10025	9575	28	2950	500	6110	10	1	5661970	562	29.47	3.92	12	0.12	337.00	2530.00	46400	20240223	-78.60	9740	20240726	1.95	46400	-78.60	20240223	9740	1.95	20240726	46400	-78.60	20240223	9740	1.95	20240726	2.02	N	360350	500	28 억	232619	N	N	N	N
25	20240729	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9860	0	3	0.00	9499660	963	4.54	9860	9950	9830	12810	6910	9860	9864.65	4.11	248	10380	10120	9930	9670	9480	10025	9575	28	2950	500	6110	10	1	5661970	558	29.26	3.90	12	0.02	337.00	2530.00	46400	20240223	-78.75	9740	20240726	1.23	46400	-78.75	20240223	9740	1.23	20240726	46400	-78.75	20240223	9740	1.23	20240726	2.02	N	360350	500	28 억	232619	N	N	N	N
26	20240726	161155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9860	-100	5	-1.00	201823490	20403	61.76	9980	10190	9740	12940	6980	9960	9891.87	4.09	1070	10300	10130	9950	9780	9600	10215	9865	28	2980	500	6170	10	1	5661970	558	29.26	3.90	12	0.36	337.00	2530.00	46400	20240223	-78.75	9740	20240726	1.23	46400	-78.75	20240223	9740	1.23	20240726	46400	-78.75	20240223	9740	1.23	20240726	2.18	N	360350	500	28 억	231548	N	N	N	N
27	20240726	151208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9950	-10	5	-0.10	182684050	18463	55.89	9980	10190	9740	12940	6980	9960	9894.60	4.09	1309	10300	10130	9950	9780	9600	10215	9865	28	2980	500	6170	10	1	5661970	563	29.53	3.93	12	0.33	337.00	2530.00	46400	20240223	-78.56	9740	20240726	2.16	46400	-78.56	20240223	9740	2.16	20240726	46400	-78.56	20240223	9740	2.16	20240726	2.18	N	360350	500	28 억	231548	N	N	N	N
28	20240726	141207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9970	10	2	0.10	155291800	15705	47.54	9980	10190	9740	12940	6980	9960	9888.05	4.09	36	10300	10130	9950	9780	9600	10215	9865	28	2980	500	6170	10	1	5661970	564	29.58	3.94	12	0.28	337.00	2530.00	46400	20240223	-78.51	9740	20240726	2.36	46400	-78.51	20240223	9740	2.36	20240726	46400	-78.51	20240223	9740	2.36	20240726	2.18	N	360350	500	28 억	231548	N	N	N	N
29	20240726	131209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9940	-20	5	-0.20	140566170	14229	43.07	9980	10190	9740	12940	6980	9960	9878.85	4.09	-78	10300	10130	9950	9780	9600	10215	9865	28	2980	500	6170	10	1	5661970	563	29.50	3.93	12	0.25	337.00	2530.00	46400	20240223	-78.58	9740	20240726	2.05	46400	-78.58	20240223	9740	2.05	20240726	46400	-78.58	20240223	9740	2.05	20240726	2.18	N	360350	500	28 억	231548	N	N	N	N
30	20240726	121214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9910	-50	5	-0.50	126379340	12802	38.75	9980	10190	9740	12940	6980	9960	9871.84	4.09	246	10300	10130	9950	9780	9600	10215	9865	28	2980	500	6170	10	1	5661970	561	29.41	3.92	12	0.23	337.00	2530.00	46400	20240223	-78.64	9740	20240726	1.75	46400	-78.64	20240223	9740	1.75	20240726	46400	-78.64	20240223	9740	1.75	20240726	2.18	N	360350	500	28 억	231548	N	N	N	N
31	20240726	111213	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9910	-50	5	-0.50	100006840	10117	30.62	9980	10190	9740	12940	6980	9960	9885.03	4.09	-605	10300	10130	9950	9780	9600	10215	9865	28	2980	500	6170	10	1	5661970	561	29.41	3.92	12	0.18	337.00	2530.00	46400	20240223	-78.64	9740	20240726	1.75	46400	-78.64	20240223	9740	1.75	20240726	46400	-78.64	20240223	9740	1.75	20240726	2.18	N	360350	500	28 억	231548	N	N	N	N
32	20240726	101206	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10000	40	2	0.40	90552800	9163	27.74	9980	10190	9740	12940	6980	9960	9882.44	4.09	-168	10300	10130	9950	9780	9600	10215	9865	28	2980	500	6170	10	1	5661970	566	29.67	3.95	12	0.16	337.00	2530.00	46400	20240223	-78.45	9740	20240726	2.67	46400	-78.45	20240223	9740	2.67	20240726	46400	-78.45	20240223	9740	2.67	20240726	2.18	N	360350	500	28 억	231548	N	N	N	N
33	20240726	091205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9980	20	2	0.20	15435350	1543	4.67	9980	10190	9980	12940	6980	9960	10003.47	4.09	-627	10300	10130	9950	9780	9600	10215	9865	28	2980	500	6170	10	1	5661970	565	29.61	3.94	12	0.03	337.00	2530.00	46400	20240223	-78.49	9770	20240725	2.15	46400	-78.49	20240223	9770	2.15	20240725	46400	-78.49	20240223	9770	2.15	20240725	2.18	N	360350	500	28 억	231548	N	N	N	N
34	20240725	161203	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9960	-180	5	-1.78	325208720	32790	51.55	9860	10120	9770	13180	7100	10140	9917.68	4.19	-5642	10520	10330	10070	9880	9620	10425	9975	28	3040	500	6280	10	1	5661970	564	29.55	3.94	12	0.58	337.00	2530.00	46400	20240223	-78.53	9770	20240725	1.94	46400	-78.53	20240223	9770	1.94	20240725	46400	-78.53	20240223	9770	1.94	20240725	2.24	N	360350	500	28 억	237039	N	N	N	N
35	20240725	151217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9930	-210	5	-2.07	287261960	28979	45.56	9860	10120	9770	13180	7100	10140	9912.76	4.19	-4767	10520	10330	10070	9880	9620	10425	9975	28	3040	500	6280	10	1	5661970	562	29.47	3.92	12	0.51	337.00	2530.00	46400	20240223	-78.60	9770	20240725	1.64	46400	-78.60	20240223	9770	1.64	20240725	46400	-78.60	20240223	9770	1.64	20240725	2.24	N	360350	500	28 억	237039	N	N	N	N
36	20240725	141212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10120	-20	5	-0.20	234784210	23729	37.30	9860	10120	9770	13180	7100	10140	9894.40	4.19	-3592	10520	10330	10070	9880	9620	10425	9975	28	3040	500	6280	10	1	5661970	573	30.03	4.00	12	0.42	337.00	2530.00	46400	20240223	-78.19	9770	20240725	3.58	46400	-78.19	20240223	9770	3.58	20240725	46400	-78.19	20240223	9770	3.58	20240725	2.24	N	360350	500	28 억	237039	N	N	N	N
37	20240725	131204	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10010	-130	5	-1.28	209908550	21256	33.42	9860	10110	9770	13180	7100	10140	9875.26	4.19	-3648	10520	10330	10070	9880	9620	10425	9975	28	3040	500	6280	10	1	5661970	567	29.70	3.96	12	0.38	337.00	2530.00	46400	20240223	-78.43	9770	20240725	2.46	46400	-78.43	20240223	9770	2.46	20240725	46400	-78.43	20240223	9770	2.46	20240725	2.24	N	360350	500	28 억	237039	N	N	N	N
38	20240725	121210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9970	-170	5	-1.68	186802680	18939	29.77	9860	10110	9770	13180	7100	10140	9863.39	4.19	-5003	10520	10330	10070	9880	9620	10425	9975	28	3040	500	6280	10	1	5661970	564	29.58	3.94	12	0.33	337.00	2530.00	46400	20240223	-78.51	9770	20240725	2.05	46400	-78.51	20240223	9770	2.05	20240725	46400	-78.51	20240223	9770	2.05	20240725	2.24	N	360350	500	28 억	237039	N	N	N	N
39	20240725	111209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9880	-260	5	-2.56	162101810	16449	25.86	9860	10110	9770	13180	7100	10140	9854.81	4.19	-6092	10520	10330	10070	9880	9620	10425	9975	28	3040	500	6280	10	1	5661970	559	29.32	3.91	12	0.29	337.00	2530.00	46400	20240223	-78.71	9770	20240725	1.13	46400	-78.71	20240223	9770	1.13	20240725	46400	-78.71	20240223	9770	1.13	20240725	2.24	N	360350	500	28 억	237039	N	N	N	N
40	20240725	101200	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9880	-260	5	-2.56	134247030	13611	21.40	9860	10110	9770	13180	7100	10140	9863.13	4.19	-6361	10520	10330	10070	9880	9620	10425	9975	28	3040	500	6280	10	1	5661970	559	29.32	3.91	12	0.24	337.00	2530.00	46400	20240223	-78.71	9770	20240725	1.13	46400	-78.71	20240223	9770	1.13	20240725	46400	-78.71	20240223	9770	1.13	20240725	2.24	N	360350	500	28 억	237039	N	N	N	N
41	20240725	091155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9980	-160	5	-1.58	30644930	3099	4.87	9860	10110	9860	13180	7100	10140	9888.65	4.19	-567	10520	10330	10070	9880	9620	10425	9975	28	3040	500	6280	10	1	5661970	565	29.61	3.94	12	0.05	337.00	2530.00	46400	20240223	-78.49	9810	20240724	1.73	46400	-78.49	20240223	9810	1.73	20240724	46400	-78.49	20240223	9810	1.73	20240724	2.24	N	360350	500	28 억	237039	N	N	N	N
42	20240724	161154	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10140	280	2	2.84	641680980	63583	58.66	9840	10260	9810	12810	6910	9860	10092.00	3.74	24324	10800	10330	10080	9610	9360	10205	9485	28	2950	500	6110	10	1	5661970	574	30.09	4.01	12	1.12	337.00	2530.00	46400	20240223	-78.15	9810	20240724	3.36	46400	-78.15	20240223	9810	3.36	20240724	46400	-78.15	20240223	9810	3.36	20240724	2.29	N	360350	500	28 억	211725	N	N	N	N
43	20240724	151211	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10110	250	2	2.54	576610960	57129	52.71	9840	10260	9810	12810	6910	9860	10093.14	3.74	22329	10800	10330	10080	9610	9360	10205	9485	28	2950	500	6110	10	1	5661970	572	30.00	4.00	12	1.01	337.00	2530.00	46400	20240223	-78.21	9810	20240724	3.06	46400	-78.21	20240223	9810	3.06	20240724	46400	-78.21	20240223	9810	3.06	20240724	2.29	N	360350	500	28 억	211725	N	N	N	N
44	20240724	141206	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10100	240	2	2.43	528329000	52356	48.30	9840	10260	9810	12810	6910	9860	10091.09	3.74	20309	10800	10330	10080	9610	9360	10205	9485	28	2950	500	6110	10	1	5661970	572	29.97	3.99	12	0.92	337.00	2530.00	46400	20240223	-78.23	9810	20240724	2.96	46400	-78.23	20240223	9810	2.96	20240724	46400	-78.23	20240223	9810	2.96	20240724	2.29	N	360350	500	28 억	211725	N	N	N	N
45	20240724	131211	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10180	320	2	3.25	498493340	49409	45.58	9840	10260	9810	12810	6910	9860	10089.12	3.74	20219	10800	10330	10080	9610	9360	10205	9485	28	2950	500	6110	10	1	5661970	576	30.21	4.02	12	0.87	337.00	2530.00	46400	20240223	-78.06	9810	20240724	3.77	46400	-78.06	20240223	9810	3.77	20240724	46400	-78.06	20240223	9810	3.77	20240724	2.29	N	360350	500	28 억	211725	N	N	N	N
46	20240724	121210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10150	290	2	2.94	433689300	43033	39.70	9840	10260	9810	12810	6910	9860	10078.06	3.74	18131	10800	10330	10080	9610	9360	10205	9485	28	2950	500	6110	10	1	5661970	575	30.12	4.01	12	0.76	337.00	2530.00	46400	20240223	-78.12	9810	20240724	3.47	46400	-78.12	20240223	9810	3.47	20240724	46400	-78.12	20240223	9810	3.47	20240724	2.29	N	360350	500	28 억	211725	N	N	N	N
47	20240724	111208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10130	270	2	2.74	372485000	37003	34.14	9840	10260	9810	12810	6910	9860	10066.35	3.74	15987	10800	10330	10080	9610	9360	10205	9485	28	2950	500	6110	10	1	5661970	574	30.06	4.00	12	0.65	337.00	2530.00	46400	20240223	-78.17	9810	20240724	3.26	46400	-78.17	20240223	9810	3.26	20240724	46400	-78.17	20240223	9810	3.26	20240724	2.29	N	360350	500	28 억	211725	N	N	N	N
48	20240724	101234	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10170	310	2	3.14	298094120	29680	27.38	9840	10260	9810	12810	6910	9860	10043.60	3.74	14061	10800	10330	10080	9610	9360	10205	9485	28	2950	500	6110	10	1	5661970	576	30.18	4.02	12	0.52	337.00	2530.00	46400	20240223	-78.08	9810	20240724	3.67	46400	-78.08	20240223	9810	3.67	20240724	46400	-78.08	20240223	9810	3.67	20240724	2.29	N	360350	500	28 억	211725	N	N	N	N
49	20240724	091156	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9850	-10	5	-0.10	27508870	2787	2.57	9840	9950	9810	12810	6910	9860	9870.42	3.74	162	10800	10330	10080	9610	9360	10205	9485	28	2950	500	6110	10	1	5661970	558	29.23	3.89	12	0.05	337.00	2530.00	46400	20240223	-78.77	9810	20240724	0.41	46400	-78.77	20240223	9810	0.41	20240724	46400	-78.77	20240223	9810	0.41	20240724	2.29	N	360350	500	28 억	211725	N	N	N	N
50	20240723	161147	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9860	-540	5	-5.19	1067919080	107167	226.24	10500	10550	9830	13520	7280	10400	9965.23	3.84	-5823	11106	10752	10446	10092	9786	10600	9940	28	3120	500	6440	10	1	5661970	558	29.26	3.90	12	1.89	337.00	2530.00	46400	20240223	-78.75	9830	20240723	0.31	46400	-78.75	20240223	9830	0.31	20240723	46400	-78.75	20240223	9830	0.31	20240723	2.35	N	360350	500	28 억	217534	N	N	N	N
51	20240723	151216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9840	-560	5	-5.38	1022959830	102605	216.61	10500	10550	9830	13520	7280	10400	9969.88	3.84	-5462	11106	10752	10446	10092	9786	10600	9940	28	3120	500	6440	10	1	5661970	557	29.20	3.89	12	1.81	337.00	2530.00	46400	20240223	-78.79	9830	20240723	0.10	46400	-78.79	20240223	9830	0.10	20240723	46400	-78.79	20240223	9830	0.10	20240723	2.35	N	360350	500	28 억	217534	N	N	N	N
52	20240723	141151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9930	-470	5	-4.52	716800880	71608	151.17	10500	10550	9890	13520	7280	10400	10010.07	3.84	-1094	11106	10752	10446	10092	9786	10600	9940	28	3120	500	6440	10	1	5661970	562	29.47	3.92	12	1.26	337.00	2530.00	46400	20240223	-78.60	9890	20240723	0.40	46400	-78.60	20240223	9890	0.40	20240723	46400	-78.60	20240223	9890	0.40	20240723	2.35	N	360350	500	28 억	217534	N	N	N	N
53	20240723	131147	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9960	-440	5	-4.23	632241740	63118	133.25	10500	10550	9890	13520	7280	10400	10016.82	3.84	-1847	11106	10752	10446	10092	9786	10600	9940	28	3120	500	6440	10	1	5661970	564	29.55	3.94	12	1.11	337.00	2530.00	46400	20240223	-78.53	9890	20240723	0.71	46400	-78.53	20240223	9890	0.71	20240723	46400	-78.53	20240223	9890	0.71	20240723	2.35	N	360350	500	28 억	217534	N	N	N	N
54	20240723	121156	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10020	-380	5	-3.65	570711010	56915	120.15	10500	10550	9890	13520	7280	10400	10027.43	3.84	-2407	11106	10752	10446	10092	9786	10600	9940	28	3120	500	6440	10	1	5661970	567	29.73	3.96	12	1.01	337.00	2530.00	46400	20240223	-78.41	9890	20240723	1.31	46400	-78.41	20240223	9890	1.31	20240723	46400	-78.41	20240223	9890	1.31	20240723	2.35	N	360350	500	28 억	217534	N	N	N	N
55	20240723	111154	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9920	-480	5	-4.62	428811280	42607	89.95	10500	10550	9890	13520	7280	10400	10064.34	3.84	-1215	11106	10752	10446	10092	9786	10600	9940	28	3120	500	6440	10	1	5661970	562	29.44	3.92	12	0.75	337.00	2530.00	46400	20240223	-78.62	9890	20240723	0.30	46400	-78.62	20240223	9890	0.30	20240723	46400	-78.62	20240223	9890	0.30	20240723	2.35	N	360350	500	28 억	217534	N	N	N	N
56	20240723	101148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10220	-180	5	-1.73	56200990	5401	11.40	10500	10550	10220	13520	7280	10400	10405.66	3.84	-671	11106	10752	10446	10092	9786	10600	9940	28	3120	500	6440	10	1	5661970	579	30.33	4.04	12	0.10	337.00	2530.00	46400	20240223	-77.97	10140	20240722	0.79	46400	-77.97	20240223	10140	0.79	20240722	46400	-77.97	20240223	10140	0.79	20240722	2.35	N	360350	500	28 억	217534	N	N	N	N
57	20240723	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10470	70	2	0.67	15823250	1507	3.18	10500	10510	10410	13520	7280	10400	10499.83	3.84	-876	11106	10752	10446	10092	9786	10600	9940	28	3120	500	6440	10	1	5661970	593	31.07	4.14	12	0.03	337.00	2530.00	46400	20240223	-77.44	10140	20240722	3.25	46400	-77.44	20240223	10140	3.25	20240722	46400	-77.44	20240223	10140	3.25	20240722	2.35	N	360350	500	28 억	217534	N	N	N	N
58	20240722	161140	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10400	-320	5	-2.99	490994230	47368	116.64	10710	10800	10140	13930	7510	10720	10365.52	4.04	-11622	11240	10980	10630	10370	10020	11110	10500	28	3210	500	6640	10	1	5661970	589	30.86	4.11	12	0.84	337.00	2530.00	46400	20240223	-77.59	10140	20240722	2.56	46400	-77.59	20240223	10140	2.56	20240722	46400	-77.59	20240223	10140	2.56	20240722	2.24	N	360350	500	28 억	228914	N	N	N	N
59	20240722	151153	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10220	-500	5	-4.66	442314150	42662	105.05	10710	10800	10140	13930	7510	10720	10367.86	4.04	-10893	11240	10980	10630	10370	10020	11110	10500	28	3210	500	6640	10	1	5661970	579	30.33	4.04	12	0.75	337.00	2530.00	46400	20240223	-77.97	10140	20240722	0.79	46400	-77.97	20240223	10140	0.79	20240722	46400	-77.97	20240223	10140	0.79	20240722	2.24	N	360350	500	28 억	228914	N	N	N	N
60	20240722	141200	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10180	-540	5	-5.04	398693110	38388	94.53	10710	10800	10140	13930	7510	10720	10385.87	4.04	-10476	11240	10980	10630	10370	10020	11110	10500	28	3210	500	6640	10	1	5661970	576	30.21	4.02	12	0.68	337.00	2530.00	46400	20240223	-78.06	10140	20240722	0.39	46400	-78.06	20240223	10140	0.39	20240722	46400	-78.06	20240223	10140	0.39	20240722	2.24	N	360350	500	28 억	228914	N	N	N	N
61	20240722	131155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10190	-530	5	-4.94	303137870	29009	71.43	10710	10800	10190	13930	7510	10720	10449.78	4.04	-11622	11240	10980	10630	10370	10020	11110	10500	28	3210	500	6640	10	1	5661970	577	30.24	4.03	12	0.51	337.00	2530.00	46400	20240223	-78.04	10190	20240722	0.00	46400	-78.04	20240223	10190	0.00	20240722	46400	-78.04	20240223	10190	0.00	20240722	2.24	N	360350	500	28 억	228914	N	N	N	N
62	20240722	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10320	-400	5	-3.73	204869360	19416	47.81	10710	10800	10320	13930	7510	10720	10551.57	4.04	-10173	11240	10980	10630	10370	10020	11110	10500	28	3210	500	6640	10	1	5661970	584	30.62	4.08	12	0.34	337.00	2530.00	46400	20240223	-77.76	10280	20240718	0.39	46400	-77.76	20240223	10280	0.39	20240718	46400	-77.76	20240223	10280	0.39	20240718	2.24	N	360350	500	28 억	228914	N	N	N	N
63	20240722	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10580	-140	5	-1.31	121017740	11407	28.09	10710	10800	10540	13930	7510	10720	10609.07	4.04	-4749	11240	10980	10630	10370	10020	11110	10500	28	3210	500	6640	10	1	5661970	599	31.39	4.18	12	0.20	337.00	2530.00	46400	20240223	-77.20	10280	20240718	2.92	46400	-77.20	20240223	10280	2.92	20240718	46400	-77.20	20240223	10280	2.92	20240718	2.24	N	360350	500	28 억	228914	N	N	N	N
64	20240722	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10550	-170	5	-1.59	61147670	5740	14.13	10710	10800	10550	13930	7510	10720	10652.89	4.04	-2607	11240	10980	10630	10370	10020	11110	10500	28	3210	500	6640	10	1	5661970	597	31.31	4.17	12	0.10	337.00	2530.00	46400	20240223	-77.26	10280	20240718	2.63	46400	-77.26	20240223	10280	2.63	20240718	46400	-77.26	20240223	10280	2.63	20240718	2.24	N	360350	500	28 억	228914	N	N	N	N
65	20240722	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10760	40	2	0.37	14534760	1358	3.34	10710	10800	10620	13930	7510	10720	10703.05	4.04	-241	11240	10980	10630	10370	10020	11110	10500	28	3210	500	6640	10	1	5661970	609	31.93	4.25	12	0.02	337.00	2530.00	46400	20240223	-76.81	10280	20240718	4.67	46400	-76.81	20240223	10280	4.67	20240718	46400	-76.81	20240223	10280	4.67	20240718	2.24	N	360350	500	28 억	228914	N	N	N	N
66	20240719	161121	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10720	320	2	3.08	424806850	40226	73.18	10300	10890	10280	13520	7280	10400	10560.44	3.91	7363	10680	10540	10410	10270	10140	10475	10205	28	3120	500	6440	10	1	5661970	607	31.81	4.24	12	0.71	337.00	2530.00	46400	20240223	-76.90	10280	20240719	4.28	46400	-76.90	20240223	10280	4.28	20240719	46400	-76.90	20240223	10280	4.28	20240719	2.17	N	360350	500	28 억	221623	N	N	N	N
67	20240719	151134	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10750	350	2	3.37	400228350	37936	69.02	10300	10890	10280	13520	7280	10400	10550.09	3.91	6833	10680	10540	10410	10270	10140	10475	10205	28	3120	500	6440	10	1	5661970	609	31.90	4.25	12	0.67	337.00	2530.00	46400	20240223	-76.83	10280	20240719	4.57	46400	-76.83	20240223	10280	4.57	20240719	46400	-76.83	20240223	10280	4.57	20240719	2.17	N	360350	500	28 억	221623	N	N	N	N
68	20240719	141135	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10480	80	2	0.77	269553610	25718	46.79	10300	10700	10280	13520	7280	10400	10481.13	3.91	112	10680	10540	10410	10270	10140	10475	10205	28	3120	500	6440	10	1	5661970	593	31.10	4.14	12	0.45	337.00	2530.00	46400	20240223	-77.41	10280	20240719	1.95	46400	-77.41	20240223	10280	1.95	20240719	46400	-77.41	20240223	10280	1.95	20240719	2.17	N	360350	500	28 억	221623	N	N	N	N
69	20240719	131127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10470	70	2	0.67	248541280	23708	43.13	10300	10700	10280	13520	7280	10400	10483.44	3.91	-424	10680	10540	10410	10270	10140	10475	10205	28	3120	500	6440	10	1	5661970	593	31.07	4.14	12	0.42	337.00	2530.00	46400	20240223	-77.44	10280	20240719	1.85	46400	-77.44	20240223	10280	1.85	20240719	46400	-77.44	20240223	10280	1.85	20240719	2.17	N	360350	500	28 억	221623	N	N	N	N
70	20240719	121125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10510	110	2	1.06	215137060	20516	37.32	10300	10700	10280	13520	7280	10400	10486.31	3.91	-992	10680	10540	10410	10270	10140	10475	10205	28	3120	500	6440	10	1	5661970	595	31.19	4.15	12	0.36	337.00	2530.00	46400	20240223	-77.35	10280	20240719	2.24	46400	-77.35	20240223	10280	2.24	20240719	46400	-77.35	20240223	10280	2.24	20240719	2.17	N	360350	500	28 억	221623	N	N	N	N
71	20240719	111136	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10530	130	2	1.25	184066700	17571	31.97	10300	10700	10280	13520	7280	10400	10475.60	3.91	-2320	10680	10540	10410	10270	10140	10475	10205	28	3120	500	6440	10	1	5661970	596	31.25	4.16	12	0.31	337.00	2530.00	46400	20240223	-77.31	10280	20240719	2.43	46400	-77.31	20240223	10280	2.43	20240719	46400	-77.31	20240223	10280	2.43	20240719	2.17	N	360350	500	28 억	221623	N	N	N	N
72	20240719	101123	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10670	270	2	2.60	135354530	12964	23.59	10300	10700	10280	13520	7280	10400	10440.80	3.91	-1381	10680	10540	10410	10270	10140	10475	10205	28	3120	500	6440	10	1	5661970	604	31.66	4.22	12	0.23	337.00	2530.00	46400	20240223	-77.00	10280	20240719	3.79	46400	-77.00	20240223	10280	3.79	20240719	46400	-77.00	20240223	10280	3.79	20240719	2.17	N	360350	500	28 억	221623	N	N	N	N
73	20240719	091138	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10280	-120	5	-1.15	51878890	5019	9.13	10300	10470	10280	13520	7280	10400	10336.50	3.91	-41	10680	10540	10410	10270	10140	10475	10205	28	3120	500	6440	10	1	5661970	582	30.50	4.06	12	0.09	337.00	2530.00	46400	20240223	-77.84	10280	20240719	0.00	46400	-77.84	20240223	10280	0.00	20240719	46400	-77.84	20240223	10280	0.00	20240719	2.17	N	360350	500	28 억	221623	N	N	N	N
74	20240718	161114	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10400	-320	5	-2.99	568945860	54838	53.04	10440	10550	10280	13930	7510	10720	10374.84	4.03	-6742	11820	11270	10990	10440	10160	11130	10300	28	3210	500	6640	10	1	5661970	589	30.86	4.11	12	0.97	337.00	2530.00	46400	20240223	-77.59	10280	20240718	1.17	46400	-77.59	20240223	10280	1.17	20240718	46400	-77.59	20240223	10280	1.17	20240718	2.19	N	360350	500	28 억	228118	N	N	N	N
75	20240718	151125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10380	-340	5	-3.17	559010240	53883	52.12	10440	10550	10280	13930	7510	10720	10374.33	4.03	-6703	11820	11270	10990	10440	10160	11130	10300	28	3210	500	6640	10	1	5661970	588	30.80	4.10	12	0.95	337.00	2530.00	46400	20240223	-77.63	10280	20240718	0.97	46400	-77.63	20240223	10280	0.97	20240718	46400	-77.63	20240223	10280	0.97	20240718	2.19	N	360350	500	28 억	228118	N	N	N	N
76	20240718	141117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10340	-380	5	-3.54	496229830	47841	46.27	10440	10550	10280	13930	7510	10720	10372.26	4.03	-7578	11820	11270	10990	10440	10160	11130	10300	28	3210	500	6640	10	1	5661970	585	30.68	4.09	12	0.84	337.00	2530.00	46400	20240223	-77.72	10280	20240718	0.58	46400	-77.72	20240223	10280	0.58	20240718	46400	-77.72	20240223	10280	0.58	20240718	2.19	N	360350	500	28 억	228118	N	N	N	N
77	20240718	131117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10410	-310	5	-2.89	473293800	45624	44.13	10440	10550	10280	13930	7510	10720	10373.56	4.03	-6703	11820	11270	10990	10440	10160	11130	10300	28	3210	500	6640	10	1	5661970	589	30.89	4.11	12	0.81	337.00	2530.00	46400	20240223	-77.56	10280	20240718	1.26	46400	-77.56	20240223	10280	1.26	20240718	46400	-77.56	20240223	10280	1.26	20240718	2.19	N	360350	500	28 억	228118	N	N	N	N
78	20240718	121117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10350	-370	5	-3.45	381111250	36718	35.51	10440	10550	10280	13930	7510	10720	10379.13	4.03	-6363	11820	11270	10990	10440	10160	11130	10300	28	3210	500	6640	10	1	5661970	586	30.71	4.09	12	0.65	337.00	2530.00	46400	20240223	-77.69	10280	20240718	0.68	46400	-77.69	20240223	10280	0.68	20240718	46400	-77.69	20240223	10280	0.68	20240718	2.19	N	360350	500	28 억	228118	N	N	N	N
79	20240718	111125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10480	-240	5	-2.24	278173300	26777	25.90	10440	10550	10280	13930	7510	10720	10388.14	4.03	-5632	11820	11270	10990	10440	10160	11130	10300	28	3210	500	6640	10	1	5661970	593	31.10	4.14	12	0.47	337.00	2530.00	46400	20240223	-77.41	10280	20240718	1.95	46400	-77.41	20240223	10280	1.95	20240718	46400	-77.41	20240223	10280	1.95	20240718	2.19	N	360350	500	28 억	228118	N	N	N	N
80	20240718	101127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10410	-310	5	-2.89	245739980	23673	22.90	10440	10550	10280	13930	7510	10720	10380.17	4.03	-5562	11820	11270	10990	10440	10160	11130	10300	28	3210	500	6640	10	1	5661970	589	30.89	4.11	12	0.42	337.00	2530.00	46400	20240223	-77.56	10280	20240718	1.26	46400	-77.56	20240223	10280	1.26	20240718	46400	-77.56	20240223	10280	1.26	20240718	2.19	N	360350	500	28 억	228118	N	N	N	N
81	20240718	091128	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10350	-370	5	-3.45	169083930	16285	15.75	10440	10550	10280	13930	7510	10720	10382.18	4.03	-4485	11820	11270	10990	10440	10160	11130	10300	28	3210	500	6640	10	1	5661970	586	30.71	4.09	12	0.29	337.00	2530.00	46400	20240223	-77.69	10280	20240718	0.68	46400	-77.69	20240223	10280	0.68	20240718	46400	-77.69	20240223	10280	0.68	20240718	2.19	N	360350	500	28 억	228118	N	N	N	N
82	20240717	161215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10720	-710	5	-6.21	1135488880	103136	57.64	11500	11540	10710	14850	8010	11430	11011.47	4.35	-20878	12336	11882	11346	10892	10356	12110	11120	28	3420	500	7080	10	1	5661970	607	31.81	4.24	12	1.82	337.00	2530.00	46400	20240223	-76.90	10310	20240625	3.98	46400	-76.90	20240223	10310	3.98	20240625	46400	-76.90	20240223	10310	3.98	20240625	2.22	N	360350	500	28 억	246293	N	N	N	N
83	20240717	151221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10800	-630	5	-5.51	1088267760	98738	55.19	11500	11540	10710	14850	8010	11430	11021.77	4.35	-19915	12336	11882	11346	10892	10356	12110	11120	28	3420	500	7080	10	1	5661970	611	32.05	4.27	12	1.74	337.00	2530.00	46400	20240223	-76.72	10310	20240625	4.75	46400	-76.72	20240223	10310	4.75	20240625	46400	-76.72	20240223	10310	4.75	20240625	2.22	N	360350	500	28 억	246293	N	N	N	N
84	20240717	141218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10850	-580	5	-5.07	936801400	84698	47.34	11500	11540	10770	14850	8010	11430	11060.49	4.35	-15708	12336	11882	11346	10892	10356	12110	11120	28	3420	500	7080	10	1	5661970	614	32.20	4.29	12	1.50	337.00	2530.00	46400	20240223	-76.62	10310	20240625	5.24	46400	-76.62	20240223	10310	5.24	20240625	46400	-76.62	20240223	10310	5.24	20240625	2.22	N	360350	500	28 억	246293	N	N	N	N
85	20240717	131216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10950	-480	5	-4.20	756256770	68073	38.05	11500	11540	10880	14850	8010	11430	11109.50	4.35	-11225	12336	11882	11346	10892	10356	12110	11120	28	3420	500	7080	10	1	5661970	620	32.49	4.33	12	1.20	337.00	2530.00	46400	20240223	-76.40	10310	20240625	6.21	46400	-76.40	20240223	10310	6.21	20240625	46400	-76.40	20240223	10310	6.21	20240625	2.22	N	360350	500	28 억	246293	N	N	N	N
86	20240717	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10940	-490	5	-4.29	640554230	57476	32.12	11500	11540	10910	14850	8010	11430	11144.73	4.35	-8076	12336	11882	11346	10892	10356	12110	11120	28	3420	500	7080	10	1	5661970	619	32.46	4.32	12	1.02	337.00	2530.00	46400	20240223	-76.42	10310	20240625	6.11	46400	-76.42	20240223	10310	6.11	20240625	46400	-76.42	20240223	10310	6.11	20240625	2.22	N	360350	500	28 억	246293	N	N	N	N
87	20240717	111219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10980	-450	5	-3.94	532721100	47638	26.63	11500	11540	10950	14850	8010	11430	11182.69	4.35	-3988	12336	11882	11346	10892	10356	12110	11120	28	3420	500	7080	10	1	5661970	622	32.58	4.34	12	0.84	337.00	2530.00	46400	20240223	-76.34	10310	20240625	6.50	46400	-76.34	20240223	10310	6.50	20240625	46400	-76.34	20240223	10310	6.50	20240625	2.22	N	360350	500	28 억	246293	N	N	N	N
88	20240717	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11080	-350	5	-3.06	384011450	34172	19.10	11500	11540	11030	14850	8010	11430	11237.61	4.35	-405	12336	11882	11346	10892	10356	12110	11120	28	3420	500	7080	10	1	5661970	627	32.88	4.38	12	0.60	337.00	2530.00	46400	20240223	-76.12	10310	20240625	7.47	46400	-76.12	20240223	10310	7.47	20240625	46400	-76.12	20240223	10310	7.47	20240625	2.22	N	360350	500	28 억	246293	N	N	N	N
89	20240717	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11440	10	2	0.09	122336360	10686	5.97	11500	11540	11280	14850	8010	11430	11448.28	4.35	-3921	12336	11882	11346	10892	10356	12110	11120	28	3420	500	7080	10	1	5661970	648	33.95	4.52	12	0.19	337.00	2530.00	46400	20240223	-75.34	10310	20240625	10.96	46400	-75.34	20240223	10310	10.96	20240625	46400	-75.34	20240223	10310	10.96	20240625	2.22	N	360350	500	28 억	246293	N	N	N	N
90	20240716	161219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11430	290	2	2.60	2011640390	176743	330.82	11200	11800	10810	14480	7800	11140	11381.71	4.37	-178	11600	11370	10970	10740	10340	11485	10855	28	3340	500	6900	10	1	5661970	647	33.92	4.52	12	3.12	337.00	2530.00	46400	20240223	-75.37	10310	20240625	10.86	46400	-75.37	20240223	10310	10.86	20240625	46400	-75.37	20240223	10310	10.86	20240625	2.26	N	360350	500	28 억	247675	N	N	N	N
91	20240716	151233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11140	0	3	0.00	1874069120	164578	308.05	11200	11800	10810	14480	7800	11140	11387.12	4.37	505	11600	11370	10970	10740	10340	11485	10855	28	3340	500	6900	10	1	5661970	631	33.06	4.40	12	2.91	337.00	2530.00	46400	20240223	-75.99	10310	20240625	8.05	46400	-75.99	20240223	10310	8.05	20240625	46400	-75.99	20240223	10310	8.05	20240625	2.26	N	360350	500	28 억	247675	N	N	N	N
92	20240716	141227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11150	10	2	0.09	1751065080	153593	287.49	11200	11800	10810	14480	7800	11140	11400.68	4.37	2107	11600	11370	10970	10740	10340	11485	10855	28	3340	500	6900	10	1	5661970	631	33.09	4.41	12	2.71	337.00	2530.00	46400	20240223	-75.97	10310	20240625	8.15	46400	-75.97	20240223	10310	8.15	20240625	46400	-75.97	20240223	10310	8.15	20240625	2.26	N	360350	500	28 억	247675	N	N	N	N
93	20240716	131229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11000	-140	5	-1.26	1688657560	147951	276.93	11200	11800	10810	14480	7800	11140	11413.63	4.37	854	11600	11370	10970	10740	10340	11485	10855	28	3340	500	6900	10	1	5661970	623	32.64	4.35	12	2.61	337.00	2530.00	46400	20240223	-76.29	10310	20240625	6.69	46400	-76.29	20240223	10310	6.69	20240625	46400	-76.29	20240223	10310	6.69	20240625	2.26	N	360350	500	28 억	247675	N	N	N	N
94	20240716	121225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11010	-130	5	-1.17	1658501480	145206	271.79	11200	11800	10810	14480	7800	11140	11421.71	4.37	1858	11600	11370	10970	10740	10340	11485	10855	28	3340	500	6900	10	1	5661970	623	32.67	4.35	12	2.56	337.00	2530.00	46400	20240223	-76.27	10310	20240625	6.79	46400	-76.27	20240223	10310	6.79	20240625	46400	-76.27	20240223	10310	6.79	20240625	2.26	N	360350	500	28 억	247675	N	N	N	N
95	20240716	111228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10970	-170	5	-1.53	1645898510	144060	269.64	11200	11800	10810	14480	7800	11140	11425.09	4.37	2133	11600	11370	10970	10740	10340	11485	10855	28	3340	500	6900	10	1	5661970	621	32.55	4.34	12	2.54	337.00	2530.00	46400	20240223	-76.36	10310	20240625	6.40	46400	-76.36	20240223	10310	6.40	20240625	46400	-76.36	20240223	10310	6.40	20240625	2.26	N	360350	500	28 억	247675	N	N	N	N
96	20240716	101227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11160	20	2	0.18	1461249630	127232	238.15	11200	11800	11030	14480	7800	11140	11484.92	4.37	4341	11600	11370	10970	10740	10340	11485	10855	28	3340	500	6900	10	1	5661970	632	33.12	4.41	12	2.25	337.00	2530.00	46400	20240223	-75.95	10310	20240625	8.24	46400	-75.95	20240223	10310	8.24	20240625	46400	-75.95	20240223	10310	8.24	20240625	2.26	N	360350	500	28 억	247675	N	N	N	N
97	20240716	091225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11340	200	2	1.80	178727310	15752	29.48	11200	11430	11190	14480	7800	11140	11346.32	4.37	5186	11600	11370	10970	10740	10340	11485	10855	28	3340	500	6900	10	1	5661970	642	33.65	4.48	12	0.28	337.00	2530.00	46400	20240223	-75.56	10310	20240625	9.99	46400	-75.56	20240223	10310	9.99	20240625	46400	-75.56	20240223	10310	9.99	20240625	2.26	N	360350	500	28 억	247675	N	N	N	N
98	20240715	161206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11140	480	2	4.50	561471540	51649	228.29	10880	11200	10570	13850	7470	10660	10868.67	4.22	8818	11000	10830	10710	10540	10420	10915	10625	28	3190	500	6600	10	1	5661970	631	33.06	4.40	12	0.91	337.00	2530.00	46400	20240223	-75.99	10310	20240625	8.05	46400	-75.99	20240223	10310	8.05	20240625	46400	-75.99	20240223	10310	8.05	20240625	2.23	N	360350	500	28 억	239137	N	N	N	N
99	20240715	151215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11130	470	2	4.41	525285330	48402	213.94	10880	11200	10570	13850	7470	10660	10852.55	4.22	7737	11000	10830	10710	10540	10420	10915	10625	28	3190	500	6600	10	1	5661970	630	33.03	4.40	12	0.85	337.00	2530.00	46400	20240223	-76.01	10310	20240625	7.95	46400	-76.01	20240223	10310	7.95	20240625	46400	-76.01	20240223	10310	7.95	20240625	2.23	N	360350	500	28 억	239137	N	N	N	N
100	20240715	141211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10900	240	2	2.25	300361700	28070	124.07	10880	10900	10570	13850	7470	10660	10700.45	4.22	591	11000	10830	10710	10540	10420	10915	10625	28	3190	500	6600	10	1	5661970	617	32.34	4.31	12	0.50	337.00	2530.00	46400	20240223	-76.51	10310	20240625	5.72	46400	-76.51	20240223	10310	5.72	20240625	46400	-76.51	20240223	10310	5.72	20240625	2.23	N	360350	500	28 억	239137	N	N	N	N
101	20240715	131215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10730	70	2	0.66	236381510	22165	97.97	10880	10880	10570	13850	7470	10660	10664.63	4.22	-3410	11000	10830	10710	10540	10420	10915	10625	28	3190	500	6600	10	1	5661970	608	31.84	4.24	12	0.39	337.00	2530.00	46400	20240223	-76.88	10310	20240625	4.07	46400	-76.88	20240223	10310	4.07	20240625	46400	-76.88	20240223	10310	4.07	20240625	2.23	N	360350	500	28 억	239137	N	N	N	N
102	20240715	121212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10830	170	2	1.59	194260630	18240	80.62	10880	10880	10570	13850	7470	10660	10650.25	4.22	-5839	11000	10830	10710	10540	10420	10915	10625	28	3190	500	6600	10	1	5661970	613	32.14	4.28	12	0.32	337.00	2530.00	46400	20240223	-76.66	10310	20240625	5.04	46400	-76.66	20240223	10310	5.04	20240625	46400	-76.66	20240223	10310	5.04	20240625	2.23	N	360350	500	28 억	239137	N	N	N	N
103	20240715	111213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10580	-80	5	-0.75	165730810	15578	68.86	10880	10880	10570	13850	7470	10660	10638.77	4.22	-5057	11000	10830	10710	10540	10420	10915	10625	28	3190	500	6600	10	1	5661970	599	31.39	4.18	12	0.28	337.00	2530.00	46400	20240223	-77.20	10310	20240625	2.62	46400	-77.20	20240223	10310	2.62	20240625	46400	-77.20	20240223	10310	2.62	20240625	2.23	N	360350	500	28 억	239137	N	N	N	N
104	20240715	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10730	70	2	0.66	101121270	9489	41.94	10880	10880	10590	13850	7470	10660	10656.68	4.22	-5920	11000	10830	10710	10540	10420	10915	10625	28	3190	500	6600	10	1	5661970	608	31.84	4.24	12	0.17	337.00	2530.00	46400	20240223	-76.88	10310	20240625	4.07	46400	-76.88	20240223	10310	4.07	20240625	46400	-76.88	20240223	10310	4.07	20240625	2.23	N	360350	500	28 억	239137	N	N	N	N
105	20240715	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10650	-10	5	-0.09	35970920	3359	14.85	10880	10880	10600	13850	7470	10660	10708.82	4.22	-2000	11000	10830	10710	10540	10420	10915	10625	28	3190	500	6600	10	1	5661970	603	31.60	4.21	12	0.06	337.00	2530.00	46400	20240223	-77.05	10310	20240625	3.30	46400	-77.05	20240223	10310	3.30	20240625	46400	-77.05	20240223	10310	3.30	20240625	2.23	N	360350	500	28 억	239137	N	N	N	N
106	20240712	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10660	-10	5	-0.09	231619210	21739	48.59	10610	10880	10590	13870	7470	10670	10654.45	4.34	-6496	11230	10950	10810	10530	10390	10880	10460	28	3200	500	6610	10	1	5661970	604	31.63	4.21	12	0.38	337.00	2530.00	46400	20240223	-77.03	10310	20240625	3.39	46400	-77.03	20240223	10310	3.39	20240625	46400	-77.03	20240223	10310	3.39	20240625	2.09	N	360350	500	28 억	245522	N	N	N	N
107	20240712	151211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10690	20	2	0.19	206237220	19355	43.26	10610	10880	10590	13870	7470	10670	10655.48	4.34	-5541	11230	10950	10810	10530	10390	10880	10460	28	3200	500	6610	10	1	5661970	605	31.72	4.23	12	0.34	337.00	2530.00	46400	20240223	-76.96	10310	20240625	3.69	46400	-76.96	20240223	10310	3.69	20240625	46400	-76.96	20240223	10310	3.69	20240625	2.09	N	360350	500	28 억	245522	N	N	N	N
108	20240712	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10640	-30	5	-0.28	168812770	15832	35.39	10610	10880	10590	13870	7470	10670	10662.74	4.34	-4295	11230	10950	10810	10530	10390	10880	10460	28	3200	500	6610	10	1	5661970	602	31.57	4.21	12	0.28	337.00	2530.00	46400	20240223	-77.07	10310	20240625	3.20	46400	-77.07	20240223	10310	3.20	20240625	46400	-77.07	20240223	10310	3.20	20240625	2.09	N	360350	500	28 억	245522	N	N	N	N
109	20240712	131208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10660	-10	5	-0.09	154848360	14518	32.45	10610	10880	10590	13870	7470	10670	10665.95	4.34	-3856	11230	10950	10810	10530	10390	10880	10460	28	3200	500	6610	10	1	5661970	604	31.63	4.21	12	0.26	337.00	2530.00	46400	20240223	-77.03	10310	20240625	3.39	46400	-77.03	20240223	10310	3.39	20240625	46400	-77.03	20240223	10310	3.39	20240625	2.09	N	360350	500	28 억	245522	N	N	N	N
110	20240712	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10670	0	3	0.00	132746230	12434	27.79	10610	10880	10610	13870	7470	10670	10676.08	4.34	-3689	11230	10950	10810	10530	10390	10880	10460	28	3200	500	6610	10	1	5661970	604	31.66	4.22	12	0.22	337.00	2530.00	46400	20240223	-77.00	10310	20240625	3.49	46400	-77.00	20240223	10310	3.49	20240625	46400	-77.00	20240223	10310	3.49	20240625	2.09	N	360350	500	28 억	245522	N	N	N	N
111	20240712	111206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10740	70	2	0.66	95655840	8948	20.00	10610	10880	10610	13870	7470	10670	10690.26	4.34	-2375	11230	10950	10810	10530	10390	10880	10460	28	3200	500	6610	10	1	5661970	608	31.87	4.25	12	0.16	337.00	2530.00	46400	20240223	-76.85	10310	20240625	4.17	46400	-76.85	20240223	10310	4.17	20240625	46400	-76.85	20240223	10310	4.17	20240625	2.09	N	360350	500	28 억	245522	N	N	N	N
112	20240712	101207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10680	10	2	0.09	62914420	5904	13.20	10610	10760	10610	13870	7470	10670	10656.17	4.34	-1804	11230	10950	10810	10530	10390	10880	10460	28	3200	500	6610	10	1	5661970	605	31.69	4.22	12	0.10	337.00	2530.00	46400	20240223	-76.98	10310	20240625	3.59	46400	-76.98	20240223	10310	3.59	20240625	46400	-76.98	20240223	10310	3.59	20240625	2.09	N	360350	500	28 억	245522	N	N	N	N
113	20240712	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10660	-10	5	-0.09	14861290	1395	3.12	10610	10760	10610	13870	7470	10670	10652.89	4.34	-295	11230	10950	10810	10530	10390	10880	10460	28	3200	500	6610	10	1	5661970	604	31.63	4.21	12	0.02	337.00	2530.00	46400	20240223	-77.03	10310	20240625	3.39	46400	-77.03	20240223	10310	3.39	20240625	46400	-77.03	20240223	10310	3.39	20240625	2.09	N	360350	500	28 억	245522	N	N	N	N
114	20240711	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10670	-220	5	-2.02	466920140	43003	63.57	10950	11090	10670	14150	7630	10890	10859.59	4.44	-6478	11350	11120	10950	10720	10550	11035	10635	28	3260	500	6750	10	1	5661970	604	31.66	4.22	12	0.76	337.00	2530.00	46400	20240223	-77.00	10310	20240625	3.49	46400	-77.00	20240223	10310	3.49	20240625	46400	-77.00	20240223	10310	3.49	20240625	2.13	N	360350	500	28 억	251538	N	N	N	N
115	20240711	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10710	-180	5	-1.65	421548500	38758	57.29	10950	11090	10710	14150	7630	10890	10876.43	4.44	-4513	11350	11120	10950	10720	10550	11035	10635	28	3260	500	6750	10	1	5661970	606	31.78	4.23	12	0.68	337.00	2530.00	46400	20240223	-76.92	10310	20240625	3.88	46400	-76.92	20240223	10310	3.88	20240625	46400	-76.92	20240223	10310	3.88	20240625	2.13	N	360350	500	28 억	251538	N	N	N	N
116	20240711	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10760	-130	5	-1.19	348078240	31932	47.20	10950	11090	10760	14150	7630	10890	10900.61	4.44	-738	11350	11120	10950	10720	10550	11035	10635	28	3260	500	6750	10	1	5661970	609	31.93	4.25	12	0.56	337.00	2530.00	46400	20240223	-76.81	10310	20240625	4.36	46400	-76.81	20240223	10310	4.36	20240625	46400	-76.81	20240223	10310	4.36	20240625	2.13	N	360350	500	28 억	251538	N	N	N	N
117	20240711	131204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10840	-50	5	-0.46	271497230	24836	36.71	10950	11090	10790	14150	7630	10890	10931.60	4.44	1418	11350	11120	10950	10720	10550	11035	10635	28	3260	500	6750	10	1	5661970	614	32.17	4.28	12	0.44	337.00	2530.00	46400	20240223	-76.64	10310	20240625	5.14	46400	-76.64	20240223	10310	5.14	20240625	46400	-76.64	20240223	10310	5.14	20240625	2.13	N	360350	500	28 억	251538	N	N	N	N
118	20240711	121202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10960	70	2	0.64	208096580	18985	28.06	10950	11090	10870	14150	7630	10890	10961.11	4.44	3451	11350	11120	10950	10720	10550	11035	10635	28	3260	500	6750	10	1	5661970	621	32.52	4.33	12	0.34	337.00	2530.00	46400	20240223	-76.38	10310	20240625	6.30	46400	-76.38	20240223	10310	6.30	20240625	46400	-76.38	20240223	10310	6.30	20240625	2.13	N	360350	500	28 억	251538	N	N	N	N
119	20240711	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11010	120	2	1.10	121817560	11082	16.38	10950	11090	10880	14150	7630	10890	10992.38	4.44	1961	11350	11120	10950	10720	10550	11035	10635	28	3260	500	6750	10	1	5661970	623	32.67	4.35	12	0.20	337.00	2530.00	46400	20240223	-76.27	10310	20240625	6.79	46400	-76.27	20240223	10310	6.79	20240625	46400	-76.27	20240223	10310	6.79	20240625	2.13	N	360350	500	28 억	251538	N	N	N	N
120	20240711	101202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11000	110	2	1.01	78128570	7127	10.54	10950	11090	10880	14150	7630	10890	10962.34	4.44	440	11350	11120	10950	10720	10550	11035	10635	28	3260	500	6750	10	1	5661970	623	32.64	4.35	12	0.13	337.00	2530.00	46400	20240223	-76.29	10310	20240625	6.69	46400	-76.29	20240223	10310	6.69	20240625	46400	-76.29	20240223	10310	6.69	20240625	2.13	N	360350	500	28 억	251538	N	N	N	N
121	20240711	091159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10940	50	2	0.46	33232080	3034	4.48	10950	11090	10880	14150	7630	10890	10953.22	4.44	-771	11350	11120	10950	10720	10550	11035	10635	28	3260	500	6750	10	1	5661970	619	32.46	4.32	12	0.05	337.00	2530.00	46400	20240223	-76.42	10310	20240625	6.11	46400	-76.42	20240223	10310	6.11	20240625	46400	-76.42	20240223	10310	6.11	20240625	2.13	N	360350	500	28 억	251538	N	N	N	N
122	20240710	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10890	-300	5	-2.68	735585140	67517	54.41	11090	11180	10780	14540	7840	11190	10894.85	4.45	-1062	12063	11626	11363	10926	10663	11495	10795	28	3350	500	6930	10	1	5661970	617	32.31	4.30	12	1.19	337.00	2530.00	46400	20240223	-76.53	10310	20240625	5.63	46400	-76.53	20240223	10310	5.63	20240625	46400	-76.53	20240223	10310	5.63	20240625	2.17	N	360350	500	28 억	251739	N	N	N	N
123	20240710	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10900	-290	5	-2.59	658533070	60447	48.71	11090	11180	10780	14540	7840	11190	10894.39	4.45	-2087	12063	11626	11363	10926	10663	11495	10795	28	3350	500	6930	10	1	5661970	617	32.34	4.31	12	1.07	337.00	2530.00	46400	20240223	-76.51	10310	20240625	5.72	46400	-76.51	20240223	10310	5.72	20240625	46400	-76.51	20240223	10310	5.72	20240625	2.17	N	360350	500	28 억	251739	N	N	N	N
124	20240710	141159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10920	-270	5	-2.41	553713740	50842	40.97	11090	11180	10780	14540	7840	11190	10890.87	4.45	-3540	12063	11626	11363	10926	10663	11495	10795	28	3350	500	6930	10	1	5661970	618	32.40	4.32	12	0.90	337.00	2530.00	46400	20240223	-76.47	10310	20240625	5.92	46400	-76.47	20240223	10310	5.92	20240625	46400	-76.47	20240223	10310	5.92	20240625	2.17	N	360350	500	28 억	251739	N	N	N	N
125	20240710	131158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10870	-320	5	-2.86	511926970	46996	37.87	11090	11180	10780	14540	7840	11190	10892.99	4.45	-4940	12063	11626	11363	10926	10663	11495	10795	28	3350	500	6930	10	1	5661970	615	32.26	4.30	12	0.83	337.00	2530.00	46400	20240223	-76.57	10310	20240625	5.43	46400	-76.57	20240223	10310	5.43	20240625	46400	-76.57	20240223	10310	5.43	20240625	2.17	N	360350	500	28 억	251739	N	N	N	N
126	20240710	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10900	-290	5	-2.59	334009440	30586	24.65	11090	11180	10780	14540	7840	11190	10920.34	4.45	-5584	12063	11626	11363	10926	10663	11495	10795	28	3350	500	6930	10	1	5661970	617	32.34	4.31	12	0.54	337.00	2530.00	46400	20240223	-76.51	10310	20240625	5.72	46400	-76.51	20240223	10310	5.72	20240625	46400	-76.51	20240223	10310	5.72	20240625	2.17	N	360350	500	28 억	251739	N	N	N	N
127	20240710	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10980	-210	5	-1.88	317915840	29110	23.46	11090	11180	10780	14540	7840	11190	10921.19	4.45	-5481	12063	11626	11363	10926	10663	11495	10795	28	3350	500	6930	10	1	5661970	622	32.58	4.34	12	0.51	337.00	2530.00	46400	20240223	-76.34	10310	20240625	6.50	46400	-76.34	20240223	10310	6.50	20240625	46400	-76.34	20240223	10310	6.50	20240625	2.17	N	360350	500	28 억	251739	N	N	N	N
128	20240710	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10850	-340	5	-3.04	196661810	18022	14.52	11090	11180	10780	14540	7840	11190	10912.32	4.45	-6832	12063	11626	11363	10926	10663	11495	10795	28	3350	500	6930	10	1	5661970	614	32.20	4.29	12	0.32	337.00	2530.00	46400	20240223	-76.62	10310	20240625	5.24	46400	-76.62	20240223	10310	5.24	20240625	46400	-76.62	20240223	10310	5.24	20240625	2.17	N	360350	500	28 억	251739	N	N	N	N
129	20240710	091158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10980	-210	5	-1.88	51965290	4698	3.79	11090	11180	10960	14540	7840	11190	11061.15	4.45	-1586	12063	11626	11363	10926	10663	11495	10795	28	3350	500	6930	10	1	5661970	622	32.58	4.34	12	0.08	337.00	2530.00	46400	20240223	-76.34	10310	20240625	6.50	46400	-76.34	20240223	10310	6.50	20240625	46400	-76.34	20240223	10310	6.50	20240625	2.17	N	360350	500	28 억	251739	N	N	N	N
130	20240709	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11190	30	2	0.27	1419089720	123954	191.41	11210	11800	11100	14500	7820	11160	11449.38	4.14	18527	11600	11380	11010	10790	10420	11490	10900	28	3340	500	6910	10	1	5661970	634	33.20	4.42	12	2.19	337.00	2530.00	46400	20240223	-75.88	10310	20240625	8.54	46400	-75.88	20240223	10310	8.54	20240625	46400	-75.88	20240223	10310	8.54	20240625	2.20	N	360350	500	28 억	234371	N	N	N	N
131	20240709	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11250	90	2	0.81	1374000300	119938	185.21	11210	11800	11100	14500	7820	11160	11455.92	4.14	19761	11600	11380	11010	10790	10420	11490	10900	28	3340	500	6910	10	1	5661970	637	33.38	4.45	12	2.12	337.00	2530.00	46400	20240223	-75.75	10310	20240625	9.12	46400	-75.75	20240223	10310	9.12	20240625	46400	-75.75	20240223	10310	9.12	20240625	2.20	N	360350	500	28 억	234371	N	N	N	N
132	20240709	141157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11200	40	2	0.36	1256917030	109493	169.08	11210	11800	11100	14500	7820	11160	11479.43	4.14	16001	11600	11380	11010	10790	10420	11490	10900	28	3340	500	6910	10	1	5661970	634	33.23	4.43	12	1.93	337.00	2530.00	46400	20240223	-75.86	10310	20240625	8.63	46400	-75.86	20240223	10310	8.63	20240625	46400	-75.86	20240223	10310	8.63	20240625	2.20	N	360350	500	28 억	234371	N	N	N	N
133	20240709	131201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11250	90	2	0.81	1162676830	101059	156.05	11210	11800	11190	14500	7820	11160	11504.93	4.14	16473	11600	11380	11010	10790	10420	11490	10900	28	3340	500	6910	10	1	5661970	637	33.38	4.45	12	1.78	337.00	2530.00	46400	20240223	-75.75	10310	20240625	9.12	46400	-75.75	20240223	10310	9.12	20240625	46400	-75.75	20240223	10310	9.12	20240625	2.20	N	360350	500	28 억	234371	N	N	N	N
134	20240709	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11300	140	2	1.25	1095124360	95065	146.80	11210	11800	11190	14500	7820	11160	11519.74	4.14	17213	11600	11380	11010	10790	10420	11490	10900	28	3340	500	6910	10	1	5661970	640	33.53	4.47	12	1.68	337.00	2530.00	46400	20240223	-75.65	10310	20240625	9.60	46400	-75.65	20240223	10310	9.60	20240625	46400	-75.65	20240223	10310	9.60	20240625	2.20	N	360350	500	28 억	234371	N	N	N	N
135	20240709	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11280	120	2	1.08	1062001880	92135	142.27	11210	11800	11190	14500	7820	11160	11526.58	4.14	18181	11600	11380	11010	10790	10420	11490	10900	28	3340	500	6910	10	1	5661970	639	33.47	4.46	12	1.63	337.00	2530.00	46400	20240223	-75.69	10310	20240625	9.41	46400	-75.69	20240223	10310	9.41	20240625	46400	-75.69	20240223	10310	9.41	20240625	2.20	N	360350	500	28 억	234371	N	N	N	N
136	20240709	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11460	300	2	2.69	917495430	79371	122.56	11210	11800	11200	14500	7820	11160	11559.58	4.14	17303	11600	11380	11010	10790	10420	11490	10900	28	3340	500	6910	10	1	5661970	649	34.01	4.53	12	1.40	337.00	2530.00	46400	20240223	-75.30	10310	20240625	11.15	46400	-75.30	20240223	10310	11.15	20240625	46400	-75.30	20240223	10310	11.15	20240625	2.20	N	360350	500	28 억	234371	N	N	N	N
137	20240709	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11730	570	2	5.11	380853980	33140	51.17	11210	11740	11200	14500	7820	11160	11492.27	4.14	13989	11600	11380	11010	10790	10420	11490	10900	28	3340	500	6910	10	1	5661970	664	34.81	4.64	12	0.59	337.00	2530.00	46400	20240223	-74.72	10310	20240625	13.77	46400	-74.72	20240223	10310	13.77	20240625	46400	-74.72	20240223	10310	13.77	20240625	2.20	N	360350	500	28 억	234371	N	N	N	N
138	20240708	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11160	530	2	4.99	700298880	63765	165.01	10640	11230	10640	13810	7450	10630	10982.49	3.70	25087	11070	10850	10680	10460	10290	10960	10570	28	3180	500	6590	10	1	5661970	632	33.12	4.41	12	1.13	337.00	2530.00	46400	20240223	-75.95	10310	20240625	8.24	46400	-75.95	20240223	10310	8.24	20240625	46400	-75.95	20240223	10310	8.24	20240625	2.16	N	360350	500	28 억	209402	N	N	N	N
139	20240708	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11000	370	2	3.48	588208250	53686	138.93	10640	11100	10640	13810	7450	10630	10956.46	3.70	22602	11070	10850	10680	10460	10290	10960	10570	28	3180	500	6590	10	1	5661970	623	32.64	4.35	12	0.95	337.00	2530.00	46400	20240223	-76.29	10310	20240625	6.69	46400	-76.29	20240223	10310	6.69	20240625	46400	-76.29	20240223	10310	6.69	20240625	2.16	N	360350	500	28 억	209402	N	N	N	N
140	20240708	141152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10980	350	2	3.29	503988300	46032	119.12	10640	11100	10640	13810	7450	10630	10948.65	3.70	19838	11070	10850	10680	10460	10290	10960	10570	28	3180	500	6590	10	1	5661970	622	32.58	4.34	12	0.81	337.00	2530.00	46400	20240223	-76.34	10310	20240625	6.50	46400	-76.34	20240223	10310	6.50	20240625	46400	-76.34	20240223	10310	6.50	20240625	2.16	N	360350	500	28 억	209402	N	N	N	N
141	20240708	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10960	330	2	3.10	470205510	42958	111.17	10640	11100	10640	13810	7450	10630	10945.70	3.70	19110	11070	10850	10680	10460	10290	10960	10570	28	3180	500	6590	10	1	5661970	621	32.52	4.33	12	0.76	337.00	2530.00	46400	20240223	-76.38	10310	20240625	6.30	46400	-76.38	20240223	10310	6.30	20240625	46400	-76.38	20240223	10310	6.30	20240625	2.16	N	360350	500	28 억	209402	N	N	N	N
142	20240708	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10900	270	2	2.54	461308340	42143	109.06	10640	11100	10640	13810	7450	10630	10946.26	3.70	19071	11070	10850	10680	10460	10290	10960	10570	28	3180	500	6590	10	1	5661970	617	32.34	4.31	12	0.74	337.00	2530.00	46400	20240223	-76.51	10310	20240625	5.72	46400	-76.51	20240223	10310	5.72	20240625	46400	-76.51	20240223	10310	5.72	20240625	2.16	N	360350	500	28 억	209402	N	N	N	N
143	20240708	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10960	330	2	3.10	439102160	40110	103.80	10640	11100	10640	13810	7450	10630	10947.45	3.70	18280	11070	10850	10680	10460	10290	10960	10570	28	3180	500	6590	10	1	5661970	621	32.52	4.33	12	0.71	337.00	2530.00	46400	20240223	-76.38	10310	20240625	6.30	46400	-76.38	20240223	10310	6.30	20240625	46400	-76.38	20240223	10310	6.30	20240625	2.16	N	360350	500	28 억	209402	N	N	N	N
144	20240708	101147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11010	380	2	3.57	326950870	29933	77.46	10640	11070	10640	13810	7450	10630	10922.76	3.70	18513	11070	10850	10680	10460	10290	10960	10570	28	3180	500	6590	10	1	5661970	623	32.67	4.35	12	0.53	337.00	2530.00	46400	20240223	-76.27	10310	20240625	6.79	46400	-76.27	20240223	10310	6.79	20240625	46400	-76.27	20240223	10310	6.79	20240625	2.16	N	360350	500	28 억	209402	N	N	N	N
145	20240708	091146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10780	150	2	1.41	68529690	6345	16.42	10640	10910	10640	13810	7450	10630	10800.58	3.70	2240	11070	10850	10680	10460	10290	10960	10570	28	3180	500	6590	10	1	5661970	610	31.99	4.26	12	0.11	337.00	2530.00	46400	20240223	-76.77	10310	20240625	4.56	46400	-76.77	20240223	10310	4.56	20240625	46400	-76.77	20240223	10310	4.56	20240625	2.16	N	360350	500	28 억	209402	N	N	N	N
146	20240705	161141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10630	-30	5	-0.28	394725990	37217	63.12	10610	10900	10510	13850	7470	10660	10606.07	3.68	1208	11346	11002	10826	10482	10306	10915	10395	28	3190	500	6600	10	1	5661970	602	31.54	4.20	12	0.66	337.00	2530.00	46400	20240223	-77.09	10310	20240625	3.10	46400	-77.09	20240223	10310	3.10	20240625	46400	-77.09	20240223	10310	3.10	20240625	2.20	N	360350	500	28 억	208254	N	N	N	N
147	20240705	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10670	10	2	0.09	371996820	35077	59.49	10610	10900	10510	13850	7470	10660	10605.15	3.68	1515	11346	11002	10826	10482	10306	10915	10395	28	3190	500	6600	10	1	5661970	604	31.66	4.22	12	0.62	337.00	2530.00	46400	20240223	-77.00	10310	20240625	3.49	46400	-77.00	20240223	10310	3.49	20240625	46400	-77.00	20240223	10310	3.49	20240625	2.20	N	360350	500	28 억	208254	N	N	N	N
148	20240705	141146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10750	90	2	0.84	344813890	32525	55.16	10610	10900	10510	13850	7470	10660	10601.50	3.68	2209	11346	11002	10826	10482	10306	10915	10395	28	3190	500	6600	10	1	5661970	609	31.90	4.25	12	0.57	337.00	2530.00	46400	20240223	-76.83	10310	20240625	4.27	46400	-76.83	20240223	10310	4.27	20240625	46400	-76.83	20240223	10310	4.27	20240625	2.20	N	360350	500	28 억	208254	N	N	N	N
149	20240705	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10560	-100	5	-0.94	257850580	24348	41.29	10610	10760	10510	13850	7470	10660	10590.22	3.68	483	11346	11002	10826	10482	10306	10915	10395	28	3190	500	6600	10	1	5661970	598	31.34	4.17	12	0.43	337.00	2530.00	46400	20240223	-77.24	10310	20240625	2.42	46400	-77.24	20240223	10310	2.42	20240625	46400	-77.24	20240223	10310	2.42	20240625	2.20	N	360350	500	28 억	208254	N	N	N	N
150	20240705	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10570	-90	5	-0.84	232545400	21949	37.22	10610	10760	10510	13850	7470	10660	10594.81	3.68	352	11346	11002	10826	10482	10306	10915	10395	28	3190	500	6600	10	1	5661970	598	31.36	4.18	12	0.39	337.00	2530.00	46400	20240223	-77.22	10310	20240625	2.52	46400	-77.22	20240223	10310	2.52	20240625	46400	-77.22	20240223	10310	2.52	20240625	2.20	N	360350	500	28 억	208254	N	N	N	N
151	20240705	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10520	-140	5	-1.31	187653860	17691	30.00	10610	10760	10520	13850	7470	10660	10607.31	3.68	-1041	11346	11002	10826	10482	10306	10915	10395	28	3190	500	6600	10	1	5661970	596	31.22	4.16	12	0.31	337.00	2530.00	46400	20240223	-77.33	10310	20240625	2.04	46400	-77.33	20240223	10310	2.04	20240625	46400	-77.33	20240223	10310	2.04	20240625	2.20	N	360350	500	28 억	208254	N	N	N	N
152	20240705	101141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10590	-70	5	-0.66	114647290	10781	18.28	10610	10760	10590	13850	7470	10660	10634.20	3.68	-1129	11346	11002	10826	10482	10306	10915	10395	28	3190	500	6600	10	1	5661970	600	31.42	4.19	12	0.19	337.00	2530.00	46400	20240223	-77.18	10310	20240625	2.72	46400	-77.18	20240223	10310	2.72	20240625	46400	-77.18	20240223	10310	2.72	20240625	2.20	N	360350	500	28 억	208254	N	N	N	N
153	20240705	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10640	-20	5	-0.19	21689870	2033	3.45	10610	10760	10610	13850	7470	10660	10668.90	3.68	-229	11346	11002	10826	10482	10306	10915	10395	28	3190	500	6600	10	1	5661970	602	31.57	4.21	12	0.04	337.00	2530.00	46400	20240223	-77.07	10310	20240625	3.20	46400	-77.07	20240223	10310	3.20	20240625	46400	-77.07	20240223	10310	3.20	20240625	2.20	N	360350	500	28 억	208254	N	N	N	N
154	20240704	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10660	-370	5	-3.35	631614400	58135	111.99	11040	11170	10650	14330	7730	11030	10866.67	3.73	-2891	11376	11202	10986	10812	10596	11290	10900	28	3300	500	6830	10	1	5661970	604	31.63	4.21	12	1.03	337.00	2530.00	46400	20240223	-77.03	10310	20240625	3.39	46400	-77.03	20240223	10310	3.39	20240625	46400	-77.03	20240223	10310	3.39	20240625	2.24	N	360350	500	28 억	211100	N	N	N	N
155	20240704	151141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10690	-340	5	-3.08	554776200	50933	98.12	11040	11170	10650	14330	7730	11030	10892.27	3.73	-1939	11376	11202	10986	10812	10596	11290	10900	28	3300	500	6830	10	1	5661970	605	31.72	4.23	12	0.90	337.00	2530.00	46400	20240223	-76.96	10310	20240625	3.69	46400	-76.96	20240223	10310	3.69	20240625	46400	-76.96	20240223	10310	3.69	20240625	2.24	N	360350	500	28 억	211100	N	N	N	N
156	20240704	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10710	-320	5	-2.90	512033550	46944	90.44	11040	11170	10650	14330	7730	11030	10907.33	3.73	-656	11376	11202	10986	10812	10596	11290	10900	28	3300	500	6830	10	1	5661970	606	31.78	4.23	12	0.83	337.00	2530.00	46400	20240223	-76.92	10310	20240625	3.88	46400	-76.92	20240223	10310	3.88	20240625	46400	-76.92	20240223	10310	3.88	20240625	2.24	N	360350	500	28 억	211100	N	N	N	N
157	20240704	131140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10790	-240	5	-2.18	337521930	30696	59.13	11040	11170	10750	14330	7730	11030	10995.63	3.73	-2646	11376	11202	10986	10812	10596	11290	10900	28	3300	500	6830	10	1	5661970	611	32.02	4.26	12	0.54	337.00	2530.00	46400	20240223	-76.75	10310	20240625	4.66	46400	-76.75	20240223	10310	4.66	20240625	46400	-76.75	20240223	10310	4.66	20240625	2.24	N	360350	500	28 억	211100	N	N	N	N
158	20240704	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10870	-160	5	-1.45	267979580	24273	46.76	11040	11170	10860	14330	7730	11030	11040.23	3.73	-1864	11376	11202	10986	10812	10596	11290	10900	28	3300	500	6830	10	1	5661970	615	32.26	4.30	12	0.43	337.00	2530.00	46400	20240223	-76.57	10310	20240625	5.43	46400	-76.57	20240223	10310	5.43	20240625	46400	-76.57	20240223	10310	5.43	20240625	2.24	N	360350	500	28 억	211100	N	N	N	N
159	20240704	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11000	-30	5	-0.27	204692850	18470	35.58	11040	11170	10950	14330	7730	11030	11082.45	3.73	-1378	11376	11202	10986	10812	10596	11290	10900	28	3300	500	6830	10	1	5661970	623	32.64	4.35	12	0.33	337.00	2530.00	46400	20240223	-76.29	10310	20240625	6.69	46400	-76.29	20240223	10310	6.69	20240625	46400	-76.29	20240223	10310	6.69	20240625	2.24	N	360350	500	28 억	211100	N	N	N	N
160	20240704	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11090	60	2	0.54	151258510	13621	26.24	11040	11170	10990	14330	7730	11030	11104.80	3.73	-1238	11376	11202	10986	10812	10596	11290	10900	28	3300	500	6830	10	1	5661970	628	32.91	4.38	12	0.24	337.00	2530.00	46400	20240223	-76.10	10310	20240625	7.57	46400	-76.10	20240223	10310	7.57	20240625	46400	-76.10	20240223	10310	7.57	20240625	2.24	N	360350	500	28 억	211100	N	N	N	N
161	20240704	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11070	40	2	0.36	27034160	2446	4.71	11040	11080	10990	14330	7730	11030	11052.40	3.73	-1424	11376	11202	10986	10812	10596	11290	10900	28	3300	500	6830	10	1	5661970	627	32.85	4.38	12	0.04	337.00	2530.00	46400	20240223	-76.14	10310	20240625	7.37	46400	-76.14	20240223	10310	7.37	20240625	46400	-76.14	20240223	10310	7.37	20240625	2.24	N	360350	500	28 억	211100	N	N	N	N
162	20240703	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11030	20	2	0.18	563346680	51483	119.17	10960	11160	10770	14310	7710	11010	10941.92	3.62	6023	11496	11252	10996	10752	10496	11125	10625	28	3300	500	6820	10	1	5661970	625	32.73	4.36	12	0.91	337.00	2530.00	46400	20240223	-76.23	10310	20240625	6.98	46400	-76.23	20240223	10310	6.98	20240625	46400	-76.23	20240223	10310	6.98	20240625	2.32	N	360350	500	28 억	205057	N	N	N	N
163	20240703	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10820	-190	5	-1.73	522109850	47721	110.47	10960	11160	10770	14310	7710	11010	10940.37	3.62	6696	11496	11252	10996	10752	10496	11125	10625	28	3300	500	6820	10	1	5661970	613	32.11	4.28	12	0.84	337.00	2530.00	46400	20240223	-76.68	10310	20240625	4.95	46400	-76.68	20240223	10310	4.95	20240625	46400	-76.68	20240223	10310	4.95	20240625	2.32	N	360350	500	28 억	205057	N	N	N	N
164	20240703	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10910	-100	5	-0.91	456019520	41626	96.36	10960	11160	10770	14310	7710	11010	10954.69	3.62	4914	11496	11252	10996	10752	10496	11125	10625	28	3300	500	6820	10	1	5661970	618	32.37	4.31	12	0.74	337.00	2530.00	46400	20240223	-76.49	10310	20240625	5.82	46400	-76.49	20240223	10310	5.82	20240625	46400	-76.49	20240223	10310	5.82	20240625	2.32	N	360350	500	28 억	205057	N	N	N	N
165	20240703	131137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10880	-130	5	-1.18	348283140	31799	73.61	10960	11160	10770	14310	7710	11010	10952.00	3.62	2761	11496	11252	10996	10752	10496	11125	10625	28	3300	500	6820	10	1	5661970	616	32.28	4.30	12	0.56	337.00	2530.00	46400	20240223	-76.55	10310	20240625	5.53	46400	-76.55	20240223	10310	5.53	20240625	46400	-76.55	20240223	10310	5.53	20240625	2.32	N	360350	500	28 억	205057	N	N	N	N
166	20240703	121136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10810	-200	5	-1.82	295226260	26923	62.32	10960	11160	10770	14310	7710	11010	10964.99	3.62	2701	11496	11252	10996	10752	10496	11125	10625	28	3300	500	6820	10	1	5661970	612	32.08	4.27	12	0.48	337.00	2530.00	46400	20240223	-76.70	10310	20240625	4.85	46400	-76.70	20240223	10310	4.85	20240625	46400	-76.70	20240223	10310	4.85	20240625	2.32	N	360350	500	28 억	205057	N	N	N	N
167	20240703	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10930	-80	5	-0.73	191246990	17310	40.07	10960	11160	10930	14310	7710	11010	11049.15	3.62	-455	11496	11252	10996	10752	10496	11125	10625	28	3300	500	6820	10	1	5661970	619	32.43	4.32	12	0.31	337.00	2530.00	46400	20240223	-76.44	10310	20240625	6.01	46400	-76.44	20240223	10310	6.01	20240625	46400	-76.44	20240223	10310	6.01	20240625	2.32	N	360350	500	28 억	205057	N	N	N	N
168	20240703	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11070	60	2	0.54	159376910	14403	33.34	10960	11160	10940	14310	7710	11010	11066.92	3.62	181	11496	11252	10996	10752	10496	11125	10625	28	3300	500	6820	10	1	5661970	627	32.85	4.38	12	0.25	337.00	2530.00	46400	20240223	-76.14	10310	20240625	7.37	46400	-76.14	20240223	10310	7.37	20240625	46400	-76.14	20240223	10310	7.37	20240625	2.32	N	360350	500	28 억	205057	N	N	N	N
169	20240703	091135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11040	30	2	0.27	33789300	3078	7.12	10960	11050	10940	14310	7710	11010	10973.52	3.62	1103	11496	11252	10996	10752	10496	11125	10625	28	3300	500	6820	10	1	5661970	625	32.76	4.36	12	0.05	337.00	2530.00	46400	20240223	-76.21	10310	20240625	7.08	46400	-76.21	20240223	10310	7.08	20240625	46400	-76.21	20240223	10310	7.08	20240625	2.32	N	360350	500	28 억	205057	N	N	N	N
170	20240702	161131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11010	-220	5	-1.96	469547560	43009	94.15	11230	11240	10740	14590	7870	11230	10916.92	3.75	-7416	11610	11420	11210	11020	10810	11315	10915	28	3360	500	6960	10	1	5661970	623	32.67	4.35	12	0.76	337.00	2530.00	46400	20240223	-76.27	10310	20240625	6.79	46400	-76.27	20240223	10310	6.79	20240625	46400	-76.27	20240223	10310	6.79	20240625	2.34	N	360350	500	28 억	212485	N	N	N	N
171	20240702	151134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11000	-230	5	-2.05	438199830	40157	87.91	11230	11240	10740	14590	7870	11230	10911.86	3.75	-7016	11610	11420	11210	11020	10810	11315	10915	28	3360	500	6960	10	1	5661970	623	32.64	4.35	12	0.71	337.00	2530.00	46400	20240223	-76.29	10310	20240625	6.69	46400	-76.29	20240223	10310	6.69	20240625	46400	-76.29	20240223	10310	6.69	20240625	2.34	N	360350	500	28 억	212485	N	N	N	N
172	20240702	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10910	-320	5	-2.85	368552580	33770	73.93	11230	11240	10740	14590	7870	11230	10913.24	3.75	-6107	11610	11420	11210	11020	10810	11315	10915	28	3360	500	6960	10	1	5661970	618	32.37	4.31	12	0.60	337.00	2530.00	46400	20240223	-76.49	10310	20240625	5.82	46400	-76.49	20240223	10310	5.82	20240625	46400	-76.49	20240223	10310	5.82	20240625	2.34	N	360350	500	28 억	212485	N	N	N	N
173	20240702	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10790	-440	5	-3.92	312704240	28599	62.61	11230	11240	10780	14590	7870	11230	10933.69	3.75	-4345	11610	11420	11210	11020	10810	11315	10915	28	3360	500	6960	10	1	5661970	611	32.02	4.26	12	0.51	337.00	2530.00	46400	20240223	-76.75	10310	20240625	4.66	46400	-76.75	20240223	10310	4.66	20240625	46400	-76.75	20240223	10310	4.66	20240625	2.34	N	360350	500	28 억	212485	N	N	N	N
174	20240702	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10850	-380	5	-3.38	256249400	23377	51.18	11230	11240	10840	14590	7870	11230	10961.15	3.75	-1867	11610	11420	11210	11020	10810	11315	10915	28	3360	500	6960	10	1	5661970	614	32.20	4.29	12	0.41	337.00	2530.00	46400	20240223	-76.62	10310	20240625	5.24	46400	-76.62	20240223	10310	5.24	20240625	46400	-76.62	20240223	10310	5.24	20240625	2.34	N	360350	500	28 억	212485	N	N	N	N
175	20240702	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10950	-280	5	-2.49	153627870	13954	30.55	11230	11240	10880	14590	7870	11230	11008.98	3.75	-1730	11610	11420	11210	11020	10810	11315	10915	28	3360	500	6960	10	1	5661970	620	32.49	4.33	12	0.25	337.00	2530.00	46400	20240223	-76.40	10310	20240625	6.21	46400	-76.40	20240223	10310	6.21	20240625	46400	-76.40	20240223	10310	6.21	20240625	2.34	N	360350	500	28 억	212485	N	N	N	N
176	20240702	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11020	-210	5	-1.87	131614890	11943	26.15	11230	11240	10880	14590	7870	11230	11019.57	3.75	-1315	11610	11420	11210	11020	10810	11315	10915	28	3360	500	6960	10	1	5661970	624	32.70	4.36	12	0.21	337.00	2530.00	46400	20240223	-76.25	10310	20240625	6.89	46400	-76.25	20240223	10310	6.89	20240625	46400	-76.25	20240223	10310	6.89	20240625	2.34	N	360350	500	28 억	212485	N	N	N	N
177	20240702	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11100	-130	5	-1.16	29393920	2643	5.79	11230	11230	11080	14590	7870	11230	11119.80	3.75	-366	11610	11420	11210	11020	10810	11315	10915	28	3360	500	6960	10	1	5661970	628	32.94	4.39	12	0.05	337.00	2530.00	46400	20240223	-76.08	10310	20240625	7.66	46400	-76.08	20240223	10310	7.66	20240625	46400	-76.08	20240223	10310	7.66	20240625	2.34	N	360350	500	28 억	212485	N	N	N	N
178	20240701	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11230	70	2	0.63	511186550	45533	56.53	11250	11400	11000	14500	7820	11160	11227.09	3.75	256	11633	11396	11113	10876	10593	11515	10995	28	3340	500	6910	10	1	5661970	636	33.32	4.44	12	0.80	337.00	2530.00	46400	20240223	-75.80	10310	20240625	8.92	46400	-75.80	20240223	10310	8.92	20240625	46400	-75.80	20240223	10310	8.92	20240625	2.37	N	360350	500	28 억	212076	N	N	N	N
179	20240701	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11180	20	2	0.18	488740540	43533	54.05	11250	11400	11000	14500	7820	11160	11227.27	3.75	167	11633	11396	11113	10876	10593	11515	10995	28	3340	500	6910	10	1	5661970	633	33.18	4.42	12	0.77	337.00	2530.00	46400	20240223	-75.91	10310	20240625	8.44	46400	-75.91	20240223	10310	8.44	20240625	46400	-75.91	20240223	10310	8.44	20240625	2.37	N	360350	500	28 억	212076	N	N	N	N
180	20240701	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11090	-70	5	-0.63	407031460	36218	44.97	11250	11400	11000	14500	7820	11160	11238.90	3.75	-382	11633	11396	11113	10876	10593	11515	10995	28	3340	500	6910	10	1	5661970	628	32.91	4.38	12	0.64	337.00	2530.00	46400	20240223	-76.10	10310	20240625	7.57	46400	-76.10	20240223	10310	7.57	20240625	46400	-76.10	20240223	10310	7.57	20240625	2.37	N	360350	500	28 억	212076	N	N	N	N
181	20240701	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11080	-80	5	-0.72	350962470	31159	38.69	11250	11400	11060	14500	7820	11160	11264.40	3.75	587	11633	11396	11113	10876	10593	11515	10995	28	3340	500	6910	10	1	5661970	627	32.88	4.38	12	0.55	337.00	2530.00	46400	20240223	-76.12	10310	20240625	7.47	46400	-76.12	20240223	10310	7.47	20240625	46400	-76.12	20240223	10310	7.47	20240625	2.37	N	360350	500	28 억	212076	N	N	N	N
182	20240701	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11160	0	3	0.00	305769830	27093	33.64	11250	11400	11060	14500	7820	11160	11287.06	3.75	1242	11633	11396	11113	10876	10593	11515	10995	28	3340	500	6910	10	1	5661970	632	33.12	4.41	12	0.48	337.00	2530.00	46400	20240223	-75.95	10310	20240625	8.24	46400	-75.95	20240223	10310	8.24	20240625	46400	-75.95	20240223	10310	8.24	20240625	2.37	N	360350	500	28 억	212076	N	N	N	N
183	20240701	111127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11220	60	2	0.54	273544940	24207	30.05	11250	11400	11060	14500	7820	11160	11301.65	3.75	2181	11633	11396	11113	10876	10593	11515	10995	28	3340	500	6910	10	1	5661970	635	33.29	4.43	12	0.43	337.00	2530.00	46400	20240223	-75.82	10310	20240625	8.83	46400	-75.82	20240223	10310	8.83	20240625	46400	-75.82	20240223	10310	8.83	20240625	2.37	N	360350	500	28 억	212076	N	N	N	N
184	20240701	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11300	140	2	1.25	216089930	19103	23.72	11250	11400	11060	14500	7820	11160	11313.76	3.75	2577	11633	11396	11113	10876	10593	11515	10995	28	3340	500	6910	10	1	5661970	640	33.53	4.47	12	0.34	337.00	2530.00	46400	20240223	-75.65	10310	20240625	9.60	46400	-75.65	20240223	10310	9.60	20240625	46400	-75.65	20240223	10310	9.60	20240625	2.37	N	360350	500	28 억	212076	N	N	N	N
185	20240701	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	11290	130	2	1.16	34919680	3128	3.88	11250	11290	11060	14500	7820	11160	11163.88	3.75	-827	11633	11396	11113	10876	10593	11515	10995	28	3340	500	6910	10	1	5661970	639	33.50	4.46	12	0.06	337.00	2530.00	46400	20240223	-75.67	10310	20240625	9.51	46400	-75.67	20240223	10310	9.51	20240625	46400	-75.67	20240223	10310	9.51	20240625	2.37	N	360350	500	28 억	212076	N	N	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History