KissMeData/360350/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240830	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8930	430	2	5.06	1022796200	116471	25.13	8580	9050	8420	11050	5950	8500	8779.22	5.07	28611	10013	9256	8843	8086	7673	9050	7880	28	2550	500	5270	10	1	5671970	507	26.50	3.53	12	2.05	337.00	2530.00	46400	20240223	-80.75	6950	20240805	28.49	46400	-80.75	20240223	6950	28.49	20240805	46400	-80.75	20240223	6950	28.49	20240805	1.88	N	360350	500	28 억	287802	N	N	N	N
3	20240830	151217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8940	440	2	5.18	976255420	111245	24.00	8580	9050	8420	11050	5950	8500	8775.72	5.07	26664	10013	9256	8843	8086	7673	9050	7880	28	2550	500	5270	10	1	5671970	507	26.53	3.53	12	1.96	337.00	2530.00	46400	20240223	-80.73	6950	20240805	28.63	46400	-80.73	20240223	6950	28.63	20240805	46400	-80.73	20240223	6950	28.63	20240805	1.88	N	360350	500	28 억	287802	N	N	N	N
4	20240830	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8800	300	2	3.53	817374680	93362	20.14	8580	9050	8420	11050	5950	8500	8754.90	5.07	18724	10013	9256	8843	8086	7673	9050	7880	28	2550	500	5270	10	1	5671970	499	26.11	3.48	12	1.65	337.00	2530.00	46400	20240223	-81.03	6950	20240805	26.62	46400	-81.03	20240223	6950	26.62	20240805	46400	-81.03	20240223	6950	26.62	20240805	1.88	N	360350	500	28 억	287802	N	N	N	N
5	20240830	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8800	300	2	3.53	741315330	84717	18.28	8580	9050	8420	11050	5950	8500	8750.49	5.07	17103	10013	9256	8843	8086	7673	9050	7880	28	2550	500	5270	10	1	5671970	499	26.11	3.48	12	1.49	337.00	2530.00	46400	20240223	-81.03	6950	20240805	26.62	46400	-81.03	20240223	6950	26.62	20240805	46400	-81.03	20240223	6950	26.62	20240805	1.88	N	360350	500	28 억	287802	N	N	N	N
6	20240830	121212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8700	200	2	2.35	701089350	80091	17.28	8580	9050	8420	11050	5950	8500	8753.66	5.07	16590	10013	9256	8843	8086	7673	9050	7880	28	2550	500	5270	10	1	5671970	493	25.82	3.44	12	1.41	337.00	2530.00	46400	20240223	-81.25	6950	20240805	25.18	46400	-81.25	20240223	6950	25.18	20240805	46400	-81.25	20240223	6950	25.18	20240805	1.88	N	360350	500	28 억	287802	N	N	N	N
7	20240830	111225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8790	290	2	3.41	669638460	76477	16.50	8580	9050	8420	11050	5950	8500	8756.08	5.07	16679	10013	9256	8843	8086	7673	9050	7880	28	2550	500	5270	10	1	5671970	499	26.08	3.47	12	1.35	337.00	2530.00	46400	20240223	-81.06	6950	20240805	26.47	46400	-81.06	20240223	6950	26.47	20240805	46400	-81.06	20240223	6950	26.47	20240805	1.88	N	360350	500	28 억	287802	N	N	N	N
8	20240830	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8590	90	2	1.06	358804010	41356	8.92	8580	8860	8420	11050	5950	8500	8675.98	5.07	7007	10013	9256	8843	8086	7673	9050	7880	28	2550	500	5270	10	1	5671970	487	25.49	3.40	12	0.73	337.00	2530.00	46400	20240223	-81.49	6950	20240805	23.60	46400	-81.49	20240223	6950	23.60	20240805	46400	-81.49	20240223	6950	23.60	20240805	1.88	N	360350	500	28 억	287802	N	N	N	N
9	20240830	091222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8710	210	2	2.47	174755080	19987	4.31	8580	8860	8580	11050	5950	8500	8743.44	5.07	10242	10013	9256	8843	8086	7673	9050	7880	28	2550	500	5270	10	1	5671970	494	25.85	3.44	12	0.35	337.00	2530.00	46400	20240223	-81.23	6950	20240805	25.32	46400	-81.23	20240223	6950	25.32	20240805	46400	-81.23	20240223	6950	25.32	20240805	1.88	N	360350	500	28 억	287802	N	N	N	N
10	20240829	161221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8500	-310	5	-3.52	4121732640	452628	1182.60	8640	9600	8430	11450	6170	8810	9111.25	5.11	-2290	9263	9036	8873	8646	8483	8955	8565	28	2640	500	5460	10	1	5671970	482	25.22	3.36	12	7.98	337.00	2530.00	46400	20240223	-81.68	6950	20240805	22.30	46400	-81.68	20240223	6950	22.30	20240805	46400	-81.68	20240223	6950	22.30	20240805	1.86	N	360350	500	28 억	290054	N	N	N	N
11	20240829	151234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8540	-270	5	-3.06	3940082790	431400	1127.14	8640	9600	8430	11450	6170	8810	9133.25	5.11	831	9263	9036	8873	8646	8483	8955	8565	28	2640	500	5460	10	1	5671970	484	25.34	3.38	12	7.61	337.00	2530.00	46400	20240223	-81.59	6950	20240805	22.88	46400	-81.59	20240223	6950	22.88	20240805	46400	-81.59	20240223	6950	22.88	20240805	1.86	N	360350	500	28 억	290054	N	N	N	N
12	20240829	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9020	210	2	2.38	632712390	69894	182.61	8640	9300	8640	11450	6170	8810	9052.46	5.11	4869	9263	9036	8873	8646	8483	8955	8565	28	2640	500	5460	10	1	5671970	512	26.77	3.57	12	1.23	337.00	2530.00	46400	20240223	-80.56	6950	20240805	29.78	46400	-80.56	20240223	6950	29.78	20240805	46400	-80.56	20240223	6950	29.78	20240805	1.86	N	360350	500	28 억	290054	N	N	N	N
13	20240829	131234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8950	140	2	1.59	577269060	63727	166.50	8640	9300	8640	11450	6170	8810	9058.47	5.11	7024	9263	9036	8873	8646	8483	8955	8565	28	2640	500	5460	10	1	5671970	508	26.56	3.54	12	1.12	337.00	2530.00	46400	20240223	-80.71	6950	20240805	28.78	46400	-80.71	20240223	6950	28.78	20240805	46400	-80.71	20240223	6950	28.78	20240805	1.86	N	360350	500	28 억	290054	N	N	N	N
14	20240829	121233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8890	80	2	0.91	553665450	61076	159.58	8640	9300	8640	11450	6170	8810	9065.19	5.11	6853	9263	9036	8873	8646	8483	8955	8565	28	2640	500	5460	10	1	5671970	504	26.38	3.51	12	1.08	337.00	2530.00	46400	20240223	-80.84	6950	20240805	27.91	46400	-80.84	20240223	6950	27.91	20240805	46400	-80.84	20240223	6950	27.91	20240805	1.86	N	360350	500	28 억	290054	N	N	N	N
15	20240829	111234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9120	310	2	3.52	499955740	55104	143.97	8640	9300	8640	11450	6170	8810	9072.95	5.11	6260	9263	9036	8873	8646	8483	8955	8565	28	2640	500	5460	10	1	5671970	517	27.06	3.60	12	0.97	337.00	2530.00	46400	20240223	-80.34	6950	20240805	31.22	46400	-80.34	20240223	6950	31.22	20240805	46400	-80.34	20240223	6950	31.22	20240805	1.86	N	360350	500	28 억	290054	N	N	N	N
16	20240829	101225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9030	220	2	2.50	116785060	13248	34.61	8640	9080	8640	11450	6170	8810	8815.30	5.11	2787	9263	9036	8873	8646	8483	8955	8565	28	2640	500	5460	10	1	5671970	512	26.80	3.57	12	0.23	337.00	2530.00	46400	20240223	-80.54	6950	20240805	29.93	46400	-80.54	20240223	6950	29.93	20240805	46400	-80.54	20240223	6950	29.93	20240805	1.86	N	360350	500	28 억	290054	N	N	N	N
17	20240829	091233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8790	-20	5	-0.23	29118940	3343	8.73	8640	8880	8640	11450	6170	8810	8710.42	5.11	404	9263	9036	8873	8646	8483	8955	8565	28	2640	500	5460	10	1	5671970	499	26.08	3.47	12	0.06	337.00	2530.00	46400	20240223	-81.06	6950	20240805	26.47	46400	-81.06	20240223	6950	26.47	20240805	46400	-81.06	20240223	6950	26.47	20240805	1.86	N	360350	500	28 억	290054	N	N	N	N
18	20240828	161152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8810	-180	5	-2.00	330416210	37254	125.62	8990	9100	8710	11680	6300	8990	8869.28	5.17	-4348	9323	9156	8893	8726	8463	9240	8810	28	2690	500	5570	10	1	5671970	500	26.14	3.48	12	0.66	337.00	2530.00	46400	20240223	-81.01	6950	20240805	26.76	46400	-81.01	20240223	6950	26.76	20240805	46400	-81.01	20240223	6950	26.76	20240805	1.81	N	360350	500	28 억	293177	N	N	N	N
19	20240828	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8800	-190	5	-2.11	299599730	33770	113.87	8990	9100	8710	11680	6300	8990	8871.77	5.17	-3232	9323	9156	8893	8726	8463	9240	8810	28	2690	500	5570	10	1	5671970	499	26.11	3.48	12	0.60	337.00	2530.00	46400	20240223	-81.03	6950	20240805	26.62	46400	-81.03	20240223	6950	26.62	20240805	46400	-81.03	20240223	6950	26.62	20240805	1.81	N	360350	500	28 억	293177	N	N	N	N
20	20240828	141201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8760	-230	5	-2.56	245333900	27569	92.96	8990	9100	8710	11680	6300	8990	8898.90	5.17	-4119	9323	9156	8893	8726	8463	9240	8810	28	2690	500	5570	10	1	5671970	497	25.99	3.46	12	0.49	337.00	2530.00	46400	20240223	-81.12	6950	20240805	26.04	46400	-81.12	20240223	6950	26.04	20240805	46400	-81.12	20240223	6950	26.04	20240805	1.81	N	360350	500	28 억	293177	N	N	N	N
21	20240828	131159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8760	-230	5	-2.56	210490320	23597	79.57	8990	9100	8740	11680	6300	8990	8920.22	5.17	-3195	9323	9156	8893	8726	8463	9240	8810	28	2690	500	5570	10	1	5671970	497	25.99	3.46	12	0.42	337.00	2530.00	46400	20240223	-81.12	6950	20240805	26.04	46400	-81.12	20240223	6950	26.04	20240805	46400	-81.12	20240223	6950	26.04	20240805	1.81	N	360350	500	28 억	293177	N	N	N	N
22	20240828	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8820	-170	5	-1.89	188969870	21139	71.28	8990	9100	8750	11680	6300	8990	8939.39	5.17	-2561	9323	9156	8893	8726	8463	9240	8810	28	2690	500	5570	10	1	5671970	500	26.17	3.49	12	0.37	337.00	2530.00	46400	20240223	-80.99	6950	20240805	26.91	46400	-80.99	20240223	6950	26.91	20240805	46400	-80.99	20240223	6950	26.91	20240805	1.81	N	360350	500	28 억	293177	N	N	N	N
23	20240828	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8860	-130	5	-1.45	124542210	13845	46.69	8990	9100	8850	11680	6300	8990	8995.46	5.17	56	9323	9156	8893	8726	8463	9240	8810	28	2690	500	5570	10	1	5671970	503	26.29	3.50	12	0.24	337.00	2530.00	46400	20240223	-80.91	6950	20240805	27.48	46400	-80.91	20240223	6950	27.48	20240805	46400	-80.91	20240223	6950	27.48	20240805	1.81	N	360350	500	28 억	293177	N	N	N	N
24	20240828	101225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9000	10	2	0.11	83733890	9285	31.31	8990	9100	8970	11680	6300	8990	9018.19	5.17	399	9323	9156	8893	8726	8463	9240	8810	28	2690	500	5570	10	1	5671970	510	26.71	3.56	12	0.16	337.00	2530.00	46400	20240223	-80.60	6950	20240805	29.50	46400	-80.60	20240223	6950	29.50	20240805	46400	-80.60	20240223	6950	29.50	20240805	1.81	N	360350	500	28 억	293177	N	N	N	N
25	20240828	091217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9040	50	2	0.56	9184950	1018	3.43	8990	9100	8970	11680	6300	8990	9022.54	5.17	-449	9323	9156	8893	8726	8463	9240	8810	28	2690	500	5570	10	1	5671970	513	26.82	3.57	12	0.02	337.00	2530.00	46400	20240223	-80.52	6950	20240805	30.07	46400	-80.52	20240223	6950	30.07	20240805	46400	-80.52	20240223	6950	30.07	20240805	1.81	N	360350	500	28 억	293177	N	N	N	N
26	20240827	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	90	2	1.01	258219110	29245	46.22	8820	9060	8630	11570	6230	8900	8829.24	5.16	421	9486	9192	8986	8692	8486	9090	8590	28	2670	500	5510	10	1	5671970	510	26.68	3.55	12	0.52	337.00	2530.00	46400	20240223	-80.62	6950	20240805	29.35	46400	-80.62	20240223	6950	29.35	20240805	46400	-80.62	20240223	6950	29.35	20240805	1.79	N	360350	500	28 억	292748	N	N	N	N
27	20240827	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8940	40	2	0.45	229296140	26012	41.11	8820	9060	8630	11570	6230	8900	8815.01	5.16	470	9486	9192	8986	8692	8486	9090	8590	28	2670	500	5510	10	1	5671970	507	26.53	3.53	12	0.46	337.00	2530.00	46400	20240223	-80.73	6950	20240805	28.63	46400	-80.73	20240223	6950	28.63	20240805	46400	-80.73	20240223	6950	28.63	20240805	1.79	N	360350	500	28 억	292748	N	N	N	N
28	20240827	141202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8910	10	2	0.11	210235620	23877	37.74	8820	9060	8630	11570	6230	8900	8804.94	5.16	1116	9486	9192	8986	8692	8486	9090	8590	28	2670	500	5510	10	1	5671970	505	26.44	3.52	12	0.42	337.00	2530.00	46400	20240223	-80.80	6950	20240805	28.20	46400	-80.80	20240223	6950	28.20	20240805	46400	-80.80	20240223	6950	28.20	20240805	1.79	N	360350	500	28 억	292748	N	N	N	N
29	20240827	131205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8800	-100	5	-1.12	171126130	19448	30.74	8820	9060	8630	11570	6230	8900	8799.16	5.16	-378	9486	9192	8986	8692	8486	9090	8590	28	2670	500	5510	10	1	5671970	499	26.11	3.48	12	0.34	337.00	2530.00	46400	20240223	-81.03	6950	20240805	26.62	46400	-81.03	20240223	6950	26.62	20240805	46400	-81.03	20240223	6950	26.62	20240805	1.79	N	360350	500	28 억	292748	N	N	N	N
30	20240827	121206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8790	-110	5	-1.24	158862120	18048	28.52	8820	9060	8630	11570	6230	8900	8802.20	5.16	-924	9486	9192	8986	8692	8486	9090	8590	28	2670	500	5510	10	1	5671970	499	26.08	3.47	12	0.32	337.00	2530.00	46400	20240223	-81.06	6950	20240805	26.47	46400	-81.06	20240223	6950	26.47	20240805	46400	-81.06	20240223	6950	26.47	20240805	1.79	N	360350	500	28 억	292748	N	N	N	N
31	20240827	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8820	-80	5	-0.90	104663140	11849	18.73	8820	9060	8750	11570	6230	8900	8833.08	5.16	648	9486	9192	8986	8692	8486	9090	8590	28	2670	500	5510	10	1	5671970	500	26.17	3.49	12	0.21	337.00	2530.00	46400	20240223	-80.99	6950	20240805	26.91	46400	-80.99	20240223	6950	26.91	20240805	46400	-80.99	20240223	6950	26.91	20240805	1.79	N	360350	500	28 억	292748	N	N	N	N
32	20240827	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8840	-60	5	-0.67	83855510	9491	15.00	8820	9060	8750	11570	6230	8900	8835.27	5.16	748	9486	9192	8986	8692	8486	9090	8590	28	2670	500	5510	10	1	5671970	501	26.23	3.49	12	0.17	337.00	2530.00	46400	20240223	-80.95	6950	20240805	27.19	46400	-80.95	20240223	6950	27.19	20240805	46400	-80.95	20240223	6950	27.19	20240805	1.79	N	360350	500	28 억	292748	N	N	N	N
33	20240827	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8780	-120	5	-1.35	17794740	2015	3.18	8820	8880	8770	11570	6230	8900	8831.14	5.16	-711	9486	9192	8986	8692	8486	9090	8590	28	2670	500	5510	10	1	5671970	498	26.05	3.47	12	0.04	337.00	2530.00	46400	20240223	-81.08	6950	20240805	26.33	46400	-81.08	20240223	6950	26.33	20240805	46400	-81.08	20240223	6950	26.33	20240805	1.79	N	360350	500	28 억	292748	N	N	N	N
34	20240826	161143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8900	-250	5	-2.73	550966620	61921	135.39	9230	9280	8780	11890	6410	9150	8897.86	5.31	-9880	9603	9376	9073	8846	8543	9225	8695	28	2740	500	5670	10	1	5671970	505	26.41	3.52	12	1.09	337.00	2530.00	46400	20240223	-80.82	6950	20240805	28.06	46400	-80.82	20240223	6950	28.06	20240805	46400	-80.82	20240223	6950	28.06	20240805	1.67	N	360350	500	28 억	301393	N	N	N	N
35	20240826	151153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8850	-300	5	-3.28	529763740	59534	130.17	9230	9280	8780	11890	6410	9150	8898.47	5.31	-8978	9603	9376	9073	8846	8543	9225	8695	28	2740	500	5670	10	1	5671970	502	26.26	3.50	12	1.05	337.00	2530.00	46400	20240223	-80.93	6950	20240805	27.34	46400	-80.93	20240223	6950	27.34	20240805	46400	-80.93	20240223	6950	27.34	20240805	1.67	N	360350	500	28 억	301393	N	N	N	N
36	20240826	141158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8880	-270	5	-2.95	413412610	46384	101.42	9230	9280	8790	11890	6410	9150	8912.78	5.31	-7532	9603	9376	9073	8846	8543	9225	8695	28	2740	500	5670	10	1	5671970	504	26.35	3.51	12	0.82	337.00	2530.00	46400	20240223	-80.86	6950	20240805	27.77	46400	-80.86	20240223	6950	27.77	20240805	46400	-80.86	20240223	6950	27.77	20240805	1.67	N	360350	500	28 억	301393	N	N	N	N
37	20240826	131157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9020	-130	5	-1.42	401964530	45099	98.61	9230	9280	8790	11890	6410	9150	8912.88	5.31	-7473	9603	9376	9073	8846	8543	9225	8695	28	2740	500	5670	10	1	5671970	512	26.77	3.57	12	0.80	337.00	2530.00	46400	20240223	-80.56	6950	20240805	29.78	46400	-80.56	20240223	6950	29.78	20240805	46400	-80.56	20240223	6950	29.78	20240805	1.67	N	360350	500	28 억	301393	N	N	N	N
38	20240826	121151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8790	-360	5	-3.93	356905880	40020	87.50	9230	9280	8790	11890	6410	9150	8918.13	5.31	-7210	9603	9376	9073	8846	8543	9225	8695	28	2740	500	5670	10	1	5671970	499	26.08	3.47	12	0.71	337.00	2530.00	46400	20240223	-81.06	6950	20240805	26.47	46400	-81.06	20240223	6950	26.47	20240805	46400	-81.06	20240223	6950	26.47	20240805	1.67	N	360350	500	28 억	301393	N	N	N	N
39	20240826	111153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8920	-230	5	-2.51	279846720	31286	68.41	9230	9280	8800	11890	6410	9150	8944.73	5.31	-2109	9603	9376	9073	8846	8543	9225	8695	28	2740	500	5670	10	1	5671970	506	26.47	3.53	12	0.55	337.00	2530.00	46400	20240223	-80.78	6950	20240805	28.35	46400	-80.78	20240223	6950	28.35	20240805	46400	-80.78	20240223	6950	28.35	20240805	1.67	N	360350	500	28 억	301393	N	N	N	N
40	20240826	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8870	-280	5	-3.06	254044820	28382	62.06	9230	9280	8800	11890	6410	9150	8950.84	5.31	-886	9603	9376	9073	8846	8543	9225	8695	28	2740	500	5670	10	1	5671970	503	26.32	3.51	12	0.50	337.00	2530.00	46400	20240223	-80.88	6950	20240805	27.63	46400	-80.88	20240223	6950	27.63	20240805	46400	-80.88	20240223	6950	27.63	20240805	1.67	N	360350	500	28 억	301393	N	N	N	N
41	20240826	091150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9040	-110	5	-1.20	80732030	8918	19.50	9230	9280	8860	11890	6410	9150	9052.60	5.31	1580	9603	9376	9073	8846	8543	9225	8695	28	2740	500	5670	10	1	5671970	513	26.82	3.57	12	0.16	337.00	2530.00	46400	20240223	-80.52	6950	20240805	30.07	46400	-80.52	20240223	6950	30.07	20240805	46400	-80.52	20240223	6950	30.07	20240805	1.67	N	360350	500	28 억	301393	N	N	N	N
42	20240823	161142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	-190	5	-2.03	411135550	45433	27.29	9300	9300	8770	12140	6540	9340	9049.27	5.40	-4755	10626	9982	9466	8822	8306	10305	9145	28	2800	500	5790	10	1	5671970	519	27.15	3.62	12	0.80	337.00	2530.00	46400	20240223	-80.28	6950	20240805	31.65	46400	-80.28	20240223	6950	31.65	20240805	46400	-80.28	20240223	6950	31.65	20240805	1.70	N	360350	500	28 억	306106	N	N	N	N
43	20240823	151153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9090	-250	5	-2.68	392609370	43407	26.07	9300	9300	8770	12140	6540	9340	9044.84	5.40	-4124	10626	9982	9466	8822	8306	10305	9145	28	2800	500	5790	10	1	5671970	516	26.97	3.59	12	0.77	337.00	2530.00	46400	20240223	-80.41	6950	20240805	30.79	46400	-80.41	20240223	6950	30.79	20240805	46400	-80.41	20240223	6950	30.79	20240805	1.70	N	360350	500	28 억	306106	N	N	N	N
44	20240823	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9120	-220	5	-2.36	358943430	39719	23.86	9300	9300	8770	12140	6540	9340	9037.07	5.40	-3350	10626	9982	9466	8822	8306	10305	9145	28	2800	500	5790	10	1	5671970	517	27.06	3.60	12	0.70	337.00	2530.00	46400	20240223	-80.34	6950	20240805	31.22	46400	-80.34	20240223	6950	31.22	20240805	46400	-80.34	20240223	6950	31.22	20240805	1.70	N	360350	500	28 억	306106	N	N	N	N
45	20240823	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9190	-150	5	-1.61	327519650	36266	21.78	9300	9300	8770	12140	6540	9340	9031.04	5.40	-3384	10626	9982	9466	8822	8306	10305	9145	28	2800	500	5790	10	1	5671970	521	27.27	3.63	12	0.64	337.00	2530.00	46400	20240223	-80.19	6950	20240805	32.23	46400	-80.19	20240223	6950	32.23	20240805	46400	-80.19	20240223	6950	32.23	20240805	1.70	N	360350	500	28 억	306106	N	N	N	N
46	20240823	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9060	-280	5	-3.00	292786000	32457	19.50	9300	9300	8770	12140	6540	9340	9020.74	5.40	-3329	10626	9982	9466	8822	8306	10305	9145	28	2800	500	5790	10	1	5671970	514	26.88	3.58	12	0.57	337.00	2530.00	46400	20240223	-80.47	6950	20240805	30.36	46400	-80.47	20240223	6950	30.36	20240805	46400	-80.47	20240223	6950	30.36	20240805	1.70	N	360350	500	28 억	306106	N	N	N	N
47	20240823	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9070	-270	5	-2.89	264729410	29355	17.63	9300	9300	8770	12140	6540	9340	9018.21	5.40	-3528	10626	9982	9466	8822	8306	10305	9145	28	2800	500	5790	10	1	5671970	514	26.91	3.58	12	0.52	337.00	2530.00	46400	20240223	-80.45	6950	20240805	30.50	46400	-80.45	20240223	6950	30.50	20240805	46400	-80.45	20240223	6950	30.50	20240805	1.70	N	360350	500	28 억	306106	N	N	N	N
48	20240823	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8980	-360	5	-3.85	223054880	24733	14.86	9300	9300	8770	12140	6540	9340	9018.51	5.40	-116	10626	9982	9466	8822	8306	10305	9145	28	2800	500	5790	10	1	5671970	509	26.65	3.55	12	0.44	337.00	2530.00	46400	20240223	-80.65	6950	20240805	29.21	46400	-80.65	20240223	6950	29.21	20240805	46400	-80.65	20240223	6950	29.21	20240805	1.70	N	360350	500	28 억	306106	N	N	N	N
49	20240823	091151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9080	-260	5	-2.78	146893810	16268	9.77	9300	9300	8770	12140	6540	9340	9029.62	5.40	-582	10626	9982	9466	8822	8306	10305	9145	28	2800	500	5790	10	1	5671970	515	26.94	3.59	12	0.29	337.00	2530.00	46400	20240223	-80.43	6950	20240805	30.65	46400	-80.43	20240223	6950	30.65	20240805	46400	-80.43	20240223	6950	30.65	20240805	1.70	N	360350	500	28 억	306106	N	N	N	N
50	20240822	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9340	300	2	3.32	1549492010	163865	269.78	9200	10110	8950	11750	6330	9040	9456.21	5.90	-27993	9486	9262	9016	8792	8546	9140	8670	28	2710	500	5600	10	1	5661970	529	27.72	3.69	12	2.89	337.00	2530.00	46400	20240223	-79.87	6950	20240805	34.39	46400	-79.87	20240223	6950	34.39	20240805	46400	-79.87	20240223	6950	34.39	20240805	1.71	N	360350	500	28 억	334146	N	N	N	N
51	20240822	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	250	2	2.77	1398979310	147749	243.24	9200	10110	8950	11750	6330	9040	9468.62	5.90	-27669	9486	9262	9016	8792	8546	9140	8670	28	2710	500	5600	10	1	5661970	526	27.57	3.67	12	2.61	337.00	2530.00	46400	20240223	-79.98	6950	20240805	33.67	46400	-79.98	20240223	6950	33.67	20240805	46400	-79.98	20240223	6950	33.67	20240805	1.71	N	360350	500	28 억	334146	N	N	N	N
52	20240822	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8960	-80	5	-0.88	1321335000	139279	229.30	9200	10110	8950	11750	6330	9040	9486.97	5.90	-25223	9486	9262	9016	8792	8546	9140	8670	28	2710	500	5600	10	1	5661970	507	26.59	3.54	12	2.46	337.00	2530.00	46400	20240223	-80.69	6950	20240805	28.92	46400	-80.69	20240223	6950	28.92	20240805	46400	-80.69	20240223	6950	28.92	20240805	1.71	N	360350	500	28 억	334146	N	N	N	N
53	20240822	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9040	0	3	0.00	1285100320	135270	222.70	9200	10110	8950	11750	6330	9040	9500.26	5.90	-23153	9486	9262	9016	8792	8546	9140	8670	28	2710	500	5600	10	1	5661970	512	26.82	3.57	12	2.39	337.00	2530.00	46400	20240223	-80.52	6950	20240805	30.07	46400	-80.52	20240223	6950	30.07	20240805	46400	-80.52	20240223	6950	30.07	20240805	1.71	N	360350	500	28 억	334146	N	N	N	N
54	20240822	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9030	-10	5	-0.11	1253343920	131761	216.92	9200	10110	8950	11750	6330	9040	9512.25	5.90	-21729	9486	9262	9016	8792	8546	9140	8670	28	2710	500	5600	10	1	5661970	511	26.80	3.57	12	2.33	337.00	2530.00	46400	20240223	-80.54	6950	20240805	29.93	46400	-80.54	20240223	6950	29.93	20240805	46400	-80.54	20240223	6950	29.93	20240805	1.71	N	360350	500	28 억	334146	N	N	N	N
55	20240822	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8970	-70	5	-0.77	1233003780	129496	213.19	9200	10110	8950	11750	6330	9040	9521.56	5.90	-20847	9486	9262	9016	8792	8546	9140	8670	28	2710	500	5600	10	1	5661970	508	26.62	3.55	12	2.29	337.00	2530.00	46400	20240223	-80.67	6950	20240805	29.06	46400	-80.67	20240223	6950	29.06	20240805	46400	-80.67	20240223	6950	29.06	20240805	1.71	N	360350	500	28 억	334146	N	N	N	N
56	20240822	101145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9330	290	2	3.21	1019647080	106103	174.68	9200	10110	9130	11750	6330	9040	9609.97	5.90	-13091	9486	9262	9016	8792	8546	9140	8670	28	2710	500	5600	10	1	5661970	528	27.69	3.69	12	1.87	337.00	2530.00	46400	20240223	-79.89	6950	20240805	34.24	46400	-79.89	20240223	6950	34.24	20240805	46400	-79.89	20240223	6950	34.24	20240805	1.71	N	360350	500	28 억	334146	N	N	N	N
57	20240822	091148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9690	650	2	7.19	529543880	54335	89.45	9200	10110	9130	11750	6330	9040	9745.91	5.90	-1755	9486	9262	9016	8792	8546	9140	8670	28	2710	500	5600	10	1	5661970	549	28.75	3.83	12	0.96	337.00	2530.00	46400	20240223	-79.12	6950	20240805	39.42	46400	-79.12	20240223	6950	39.42	20240805	46400	-79.12	20240223	6950	39.42	20240805	1.71	N	360350	500	28 억	334146	N	N	N	N
58	20240821	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9040	-260	5	-2.80	495956900	55546	67.70	9240	9240	8770	12090	6510	9300	8918.96	6.19	-16654	9886	9592	9106	8812	8326	9740	8960	28	2790	500	5760	10	1	5661970	512	26.82	3.57	12	0.98	337.00	2530.00	46400	20240223	-80.52	6950	20240805	30.07	46400	-80.52	20240223	6950	30.07	20240805	46400	-80.52	20240223	6950	30.07	20240805	1.75	N	360350	500	28 억	350286	N	N	N	N
59	20240821	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8950	-350	5	-3.76	430654700	48347	58.93	9240	9240	8770	12090	6510	9300	8907.58	6.19	-15486	9886	9592	9106	8812	8326	9740	8960	28	2790	500	5760	10	1	5661970	507	26.56	3.54	12	0.85	337.00	2530.00	46400	20240223	-80.71	6950	20240805	28.78	46400	-80.71	20240223	6950	28.78	20240805	46400	-80.71	20240223	6950	28.78	20240805	1.75	N	360350	500	28 억	350286	N	N	N	N
60	20240821	141151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8800	-500	5	-5.38	354340560	39731	48.43	9240	9240	8770	12090	6510	9300	8918.49	6.19	-13640	9886	9592	9106	8812	8326	9740	8960	28	2790	500	5760	10	1	5661970	498	26.11	3.48	12	0.70	337.00	2530.00	46400	20240223	-81.03	6950	20240805	26.62	46400	-81.03	20240223	6950	26.62	20240805	46400	-81.03	20240223	6950	26.62	20240805	1.75	N	360350	500	28 억	350286	N	N	N	N
61	20240821	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8890	-410	5	-4.41	299848270	33542	40.88	9240	9240	8770	12090	6510	9300	8939.49	6.19	-8938	9886	9592	9106	8812	8326	9740	8960	28	2790	500	5760	10	1	5661970	503	26.38	3.51	12	0.59	337.00	2530.00	46400	20240223	-80.84	6950	20240805	27.91	46400	-80.84	20240223	6950	27.91	20240805	46400	-80.84	20240223	6950	27.91	20240805	1.75	N	360350	500	28 억	350286	N	N	N	N
62	20240821	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8850	-450	5	-4.84	282662860	31598	38.51	9240	9240	8770	12090	6510	9300	8945.59	6.19	-9832	9886	9592	9106	8812	8326	9740	8960	28	2790	500	5760	10	1	5661970	501	26.26	3.50	12	0.56	337.00	2530.00	46400	20240223	-80.93	6950	20240805	27.34	46400	-80.93	20240223	6950	27.34	20240805	46400	-80.93	20240223	6950	27.34	20240805	1.75	N	360350	500	28 억	350286	N	N	N	N
63	20240821	111153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8920	-380	5	-4.09	214096050	23829	29.04	9240	9240	8830	12090	6510	9300	8984.68	6.19	-3993	9886	9592	9106	8812	8326	9740	8960	28	2790	500	5760	10	1	5661970	505	26.47	3.53	12	0.42	337.00	2530.00	46400	20240223	-80.78	6950	20240805	28.35	46400	-80.78	20240223	6950	28.35	20240805	46400	-80.78	20240223	6950	28.35	20240805	1.75	N	360350	500	28 억	350286	N	N	N	N
64	20240821	101158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8920	-380	5	-4.09	139050710	15409	18.78	9240	9240	8860	12090	6510	9300	9023.99	6.19	-3386	9886	9592	9106	8812	8326	9740	8960	28	2790	500	5760	10	1	5661970	505	26.47	3.53	12	0.27	337.00	2530.00	46400	20240223	-80.78	6950	20240805	28.35	46400	-80.78	20240223	6950	28.35	20240805	46400	-80.78	20240223	6950	28.35	20240805	1.75	N	360350	500	28 억	350286	N	N	N	N
65	20240821	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9110	-190	5	-2.04	43827260	4805	5.86	9240	9240	8910	12090	6510	9300	9121.18	6.19	-621	9886	9592	9106	8812	8326	9740	8960	28	2790	500	5760	10	1	5661970	516	27.03	3.60	12	0.08	337.00	2530.00	46400	20240223	-80.37	6950	20240805	31.08	46400	-80.37	20240223	6950	31.08	20240805	46400	-80.37	20240223	6950	31.08	20240805	1.75	N	360350	500	28 억	350286	N	N	N	N
66	20240820	161135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9300	700	2	8.14	730485840	80598	199.15	8620	9400	8620	11180	6020	8600	9062.37	5.94	14419	8986	8792	8656	8462	8326	8725	8395	28	2580	500	5330	10	1	5661970	527	27.60	3.68	12	1.42	337.00	2530.00	46400	20240223	-79.96	6950	20240805	33.81	46400	-79.96	20240223	6950	33.81	20240805	46400	-79.96	20240223	6950	33.81	20240805	1.69	N	360350	500	28 억	336370	N	N	N	N
67	20240820	151148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9320	720	2	8.37	704492400	77798	192.24	8620	9400	8620	11180	6020	8600	9055.41	5.94	13931	8986	8792	8656	8462	8326	8725	8395	28	2580	500	5330	10	1	5661970	528	27.66	3.68	12	1.37	337.00	2530.00	46400	20240223	-79.91	6950	20240805	34.10	46400	-79.91	20240223	6950	34.10	20240805	46400	-79.91	20240223	6950	34.10	20240805	1.69	N	360350	500	28 억	336370	N	N	N	N
68	20240820	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	660	2	7.67	644092460	71268	176.10	8620	9400	8620	11180	6020	8600	9037.61	5.94	13251	8986	8792	8656	8462	8326	8725	8395	28	2580	500	5330	10	1	5661970	524	27.48	3.66	12	1.26	337.00	2530.00	46400	20240223	-80.04	6950	20240805	33.24	46400	-80.04	20240223	6950	33.24	20240805	46400	-80.04	20240223	6950	33.24	20240805	1.69	N	360350	500	28 억	336370	N	N	N	N
69	20240820	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	660	2	7.67	585164640	64889	160.34	8620	9400	8620	11180	6020	8600	9017.93	5.94	14952	8986	8792	8656	8462	8326	8725	8395	28	2580	500	5330	10	1	5661970	524	27.48	3.66	12	1.15	337.00	2530.00	46400	20240223	-80.04	6950	20240805	33.24	46400	-80.04	20240223	6950	33.24	20240805	46400	-80.04	20240223	6950	33.24	20240805	1.69	N	360350	500	28 억	336370	N	N	N	N
70	20240820	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9100	500	2	5.81	392123020	44005	108.73	8620	9140	8620	11180	6020	8600	8910.87	5.94	13954	8986	8792	8656	8462	8326	8725	8395	28	2580	500	5330	10	1	5661970	515	27.00	3.60	12	0.78	337.00	2530.00	46400	20240223	-80.39	6950	20240805	30.94	46400	-80.39	20240223	6950	30.94	20240805	46400	-80.39	20240223	6950	30.94	20240805	1.69	N	360350	500	28 억	336370	N	N	N	N
71	20240820	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8860	260	2	3.02	178053520	20138	49.76	8620	8900	8620	11180	6020	8600	8841.67	5.94	5074	8986	8792	8656	8462	8326	8725	8395	28	2580	500	5330	10	1	5661970	502	26.29	3.50	12	0.36	337.00	2530.00	46400	20240223	-80.91	6950	20240805	27.48	46400	-80.91	20240223	6950	27.48	20240805	46400	-80.91	20240223	6950	27.48	20240805	1.69	N	360350	500	28 억	336370	N	N	N	N
72	20240820	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8770	170	2	1.98	103583590	11734	28.99	8620	8900	8620	11180	6020	8600	8827.65	5.94	5280	8986	8792	8656	8462	8326	8725	8395	28	2580	500	5330	10	1	5661970	497	26.02	3.47	12	0.21	337.00	2530.00	46400	20240223	-81.10	6950	20240805	26.19	46400	-81.10	20240223	6950	26.19	20240805	46400	-81.10	20240223	6950	26.19	20240805	1.69	N	360350	500	28 억	336370	N	N	N	N
73	20240820	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8850	250	2	2.91	42106280	4795	11.85	8620	8850	8620	11180	6020	8600	8781.29	5.94	2172	8986	8792	8656	8462	8326	8725	8395	28	2580	500	5330	10	1	5661970	501	26.26	3.50	12	0.08	337.00	2530.00	46400	20240223	-80.93	6950	20240805	27.34	46400	-80.93	20240223	6950	27.34	20240805	46400	-80.93	20240223	6950	27.34	20240805	1.69	N	360350	500	28 억	336370	N	N	N	N
74	20240819	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	-180	5	-2.05	348423140	40286	144.32	8700	8850	8520	11410	6150	8780	8648.76	5.87	3873	8986	8882	8766	8662	8546	8825	8605	28	2630	500	5440	10	1	5661970	487	25.52	3.40	12	0.71	337.00	2530.00	46400	20240223	-81.47	6950	20240805	23.74	46400	-81.47	20240223	6950	23.74	20240805	46400	-81.47	20240223	6950	23.74	20240805	1.69	N	360350	500	28 억	332497	N	N	N	N
75	20240819	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8610	-170	5	-1.94	326544060	37744	135.22	8700	8850	8520	11410	6150	8780	8651.55	5.87	5170	8986	8882	8766	8662	8546	8825	8605	28	2630	500	5440	10	1	5661970	487	25.55	3.40	12	0.67	337.00	2530.00	46400	20240223	-81.44	6950	20240805	23.88	46400	-81.44	20240223	6950	23.88	20240805	46400	-81.44	20240223	6950	23.88	20240805	1.69	N	360350	500	28 억	332497	N	N	N	N
76	20240819	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	-180	5	-2.05	302567960	34949	125.20	8700	8850	8520	11410	6150	8780	8657.41	5.87	4764	8986	8882	8766	8662	8546	8825	8605	28	2630	500	5440	10	1	5661970	487	25.52	3.40	12	0.62	337.00	2530.00	46400	20240223	-81.47	6950	20240805	23.74	46400	-81.47	20240223	6950	23.74	20240805	46400	-81.47	20240223	6950	23.74	20240805	1.69	N	360350	500	28 억	332497	N	N	N	N
77	20240819	131133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8740	-40	5	-0.46	257458770	29719	106.47	8700	8850	8520	11410	6150	8780	8663.10	5.87	6203	8986	8882	8766	8662	8546	8825	8605	28	2630	500	5440	10	1	5661970	495	25.93	3.45	12	0.52	337.00	2530.00	46400	20240223	-81.16	6950	20240805	25.76	46400	-81.16	20240223	6950	25.76	20240805	46400	-81.16	20240223	6950	25.76	20240805	1.69	N	360350	500	28 억	332497	N	N	N	N
78	20240819	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8640	-140	5	-1.59	241126630	27838	99.73	8700	8850	8520	11410	6150	8780	8661.78	5.87	5950	8986	8882	8766	8662	8546	8825	8605	28	2630	500	5440	10	1	5661970	489	25.64	3.42	12	0.49	337.00	2530.00	46400	20240223	-81.38	6950	20240805	24.32	46400	-81.38	20240223	6950	24.32	20240805	46400	-81.38	20240223	6950	24.32	20240805	1.69	N	360350	500	28 억	332497	N	N	N	N
79	20240819	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8660	-120	5	-1.37	199178510	22991	82.36	8700	8850	8520	11410	6150	8780	8663.33	5.87	5114	8986	8882	8766	8662	8546	8825	8605	28	2630	500	5440	10	1	5661970	490	25.70	3.42	12	0.41	337.00	2530.00	46400	20240223	-81.34	6950	20240805	24.60	46400	-81.34	20240223	6950	24.60	20240805	46400	-81.34	20240223	6950	24.60	20240805	1.69	N	360350	500	28 억	332497	N	N	N	N
80	20240819	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8590	-190	5	-2.16	159790760	18409	65.95	8700	8850	8520	11410	6150	8780	8680.03	5.87	4403	8986	8882	8766	8662	8546	8825	8605	28	2630	500	5440	10	1	5661970	486	25.49	3.40	12	0.33	337.00	2530.00	46400	20240223	-81.49	6950	20240805	23.60	46400	-81.49	20240223	6950	23.60	20240805	46400	-81.49	20240223	6950	23.60	20240805	1.69	N	360350	500	28 억	332497	N	N	N	N
81	20240819	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8710	-70	5	-0.80	67878240	7789	27.90	8700	8830	8670	11410	6150	8780	8714.63	5.87	1550	8986	8882	8766	8662	8546	8825	8605	28	2630	500	5440	10	1	5661970	493	25.85	3.44	12	0.14	337.00	2530.00	46400	20240223	-81.23	6950	20240805	25.32	46400	-81.23	20240223	6950	25.32	20240805	46400	-81.23	20240223	6950	25.32	20240805	1.69	N	360350	500	28 억	332497	N	N	N	N
82	20240816	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8780	-10	5	-0.11	241577350	27670	84.86	8870	8870	8650	11420	6160	8790	8730.62	5.96	-5139	9003	8896	8743	8636	8483	8950	8690	28	2630	500	5440	10	1	5661970	497	26.05	3.47	12	0.49	337.00	2530.00	46400	20240223	-81.08	6950	20240805	26.33	46400	-81.08	20240223	6950	26.33	20240805	46400	-81.08	20240223	6950	26.33	20240805	1.72	N	360350	500	28 억	337612	N	N	N	N
83	20240816	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8730	-60	5	-0.68	212967710	24396	74.82	8870	8870	8650	11420	6160	8790	8729.62	5.96	-5196	9003	8896	8743	8636	8483	8950	8690	28	2630	500	5440	10	1	5661970	494	25.91	3.45	12	0.43	337.00	2530.00	46400	20240223	-81.19	6950	20240805	25.61	46400	-81.19	20240223	6950	25.61	20240805	46400	-81.19	20240223	6950	25.61	20240805	1.72	N	360350	500	28 억	337612	N	N	N	N
84	20240816	141133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8750	-40	5	-0.46	203347040	23295	71.45	8870	8870	8650	11420	6160	8790	8729.21	5.96	-5434	9003	8896	8743	8636	8483	8950	8690	28	2630	500	5440	10	1	5661970	495	25.96	3.46	12	0.41	337.00	2530.00	46400	20240223	-81.14	6950	20240805	25.90	46400	-81.14	20240223	6950	25.90	20240805	46400	-81.14	20240223	6950	25.90	20240805	1.72	N	360350	500	28 억	337612	N	N	N	N
85	20240816	131133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8770	-20	5	-0.23	199318470	22835	70.04	8870	8870	8650	11420	6160	8790	8728.64	5.96	-5425	9003	8896	8743	8636	8483	8950	8690	28	2630	500	5440	10	1	5661970	497	26.02	3.47	12	0.40	337.00	2530.00	46400	20240223	-81.10	6950	20240805	26.19	46400	-81.10	20240223	6950	26.19	20240805	46400	-81.10	20240223	6950	26.19	20240805	1.72	N	360350	500	28 억	337612	N	N	N	N
86	20240816	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8760	-30	5	-0.34	143790820	16446	50.44	8870	8870	8680	11420	6160	8790	8743.21	5.96	-2624	9003	8896	8743	8636	8483	8950	8690	28	2630	500	5440	10	1	5661970	496	25.99	3.46	12	0.29	337.00	2530.00	46400	20240223	-81.12	6950	20240805	26.04	46400	-81.12	20240223	6950	26.04	20240805	46400	-81.12	20240223	6950	26.04	20240805	1.72	N	360350	500	28 억	337612	N	N	N	N
87	20240816	111131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8800	10	2	0.11	86754690	9919	30.42	8870	8870	8680	11420	6160	8790	8746.31	5.96	-676	9003	8896	8743	8636	8483	8950	8690	28	2630	500	5440	10	1	5661970	498	26.11	3.48	12	0.18	337.00	2530.00	46400	20240223	-81.03	6950	20240805	26.62	46400	-81.03	20240223	6950	26.62	20240805	46400	-81.03	20240223	6950	26.62	20240805	1.72	N	360350	500	28 억	337612	N	N	N	N
88	20240816	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8800	10	2	0.11	75773620	8668	26.58	8870	8870	8680	11420	6160	8790	8741.77	5.96	-898	9003	8896	8743	8636	8483	8950	8690	28	2630	500	5440	10	1	5661970	498	26.11	3.48	12	0.15	337.00	2530.00	46400	20240223	-81.03	6950	20240805	26.62	46400	-81.03	20240223	6950	26.62	20240805	46400	-81.03	20240223	6950	26.62	20240805	1.72	N	360350	500	28 억	337612	N	N	N	N
89	20240816	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8850	60	2	0.68	5480620	619	1.90	8870	8870	8820	11420	6160	8790	8853.99	5.96	-158	9003	8896	8743	8636	8483	8950	8690	28	2630	500	5440	10	1	5661970	501	26.26	3.50	12	0.01	337.00	2530.00	46400	20240223	-80.93	6950	20240805	27.34	46400	-80.93	20240223	6950	27.34	20240805	46400	-80.93	20240223	6950	27.34	20240805	1.72	N	360350	500	28 억	337612	N	N	N	N
90	20240814	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8790	240	2	2.81	284788710	32504	99.64	8590	8850	8590	11110	5990	8550	8761.63	5.80	9039	9056	8802	8606	8352	8156	8705	8255	28	2560	500	5300	10	1	5661970	498	26.08	3.47	12	0.57	337.00	2530.00	46400	20240223	-81.06	6950	20240805	26.47	46400	-81.06	20240223	6950	26.47	20240805	46400	-81.06	20240223	6950	26.47	20240805	1.62	N	360350	500	28 억	328588	N	N	N	N
91	20240814	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8780	230	2	2.69	268947180	30699	94.10	8590	8850	8590	11110	5990	8550	8760.78	5.80	9547	9056	8802	8606	8352	8156	8705	8255	28	2560	500	5300	10	1	5661970	497	26.05	3.47	12	0.54	337.00	2530.00	46400	20240223	-81.08	6950	20240805	26.33	46400	-81.08	20240223	6950	26.33	20240805	46400	-81.08	20240223	6950	26.33	20240805	1.62	N	360350	500	28 억	328588	N	N	N	N
92	20240814	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8800	250	2	2.92	257411000	29382	90.07	8590	8850	8590	11110	5990	8550	8760.84	5.80	9089	9056	8802	8606	8352	8156	8705	8255	28	2560	500	5300	10	1	5661970	498	26.11	3.48	12	0.52	337.00	2530.00	46400	20240223	-81.03	6950	20240805	26.62	46400	-81.03	20240223	6950	26.62	20240805	46400	-81.03	20240223	6950	26.62	20240805	1.62	N	360350	500	28 억	328588	N	N	N	N
93	20240814	131133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8820	270	2	3.16	206317060	23539	72.15	8590	8850	8590	11110	5990	8550	8764.90	5.80	5289	9056	8802	8606	8352	8156	8705	8255	28	2560	500	5300	10	1	5661970	499	26.17	3.49	12	0.42	337.00	2530.00	46400	20240223	-80.99	6950	20240805	26.91	46400	-80.99	20240223	6950	26.91	20240805	46400	-80.99	20240223	6950	26.91	20240805	1.62	N	360350	500	28 억	328588	N	N	N	N
94	20240814	121126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8780	230	2	2.69	165510510	18904	57.95	8590	8850	8590	11110	5990	8550	8755.32	5.80	1676	9056	8802	8606	8352	8156	8705	8255	28	2560	500	5300	10	1	5661970	497	26.05	3.47	12	0.33	337.00	2530.00	46400	20240223	-81.08	6950	20240805	26.33	46400	-81.08	20240223	6950	26.33	20240805	46400	-81.08	20240223	6950	26.33	20240805	1.62	N	360350	500	28 억	328588	N	N	N	N
95	20240814	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8770	220	2	2.57	141576180	16167	49.56	8590	8850	8590	11110	5990	8550	8757.11	5.80	883	9056	8802	8606	8352	8156	8705	8255	28	2560	500	5300	10	1	5661970	497	26.02	3.47	12	0.29	337.00	2530.00	46400	20240223	-81.10	6950	20240805	26.19	46400	-81.10	20240223	6950	26.19	20240805	46400	-81.10	20240223	6950	26.19	20240805	1.62	N	360350	500	28 억	328588	N	N	N	N
96	20240814	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8840	290	2	3.39	111464310	12745	39.07	8590	8850	8590	11110	5990	8550	8745.73	5.80	2661	9056	8802	8606	8352	8156	8705	8255	28	2560	500	5300	10	1	5661970	501	26.23	3.49	12	0.23	337.00	2530.00	46400	20240223	-80.95	6950	20240805	27.19	46400	-80.95	20240223	6950	27.19	20240805	46400	-80.95	20240223	6950	27.19	20240805	1.62	N	360350	500	28 억	328588	N	N	N	N
97	20240814	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8700	150	2	1.75	28758730	3317	10.17	8590	8700	8590	11110	5990	8550	8670.10	5.80	1778	9056	8802	8606	8352	8156	8705	8255	28	2560	500	5300	10	1	5661970	493	25.82	3.44	12	0.06	337.00	2530.00	46400	20240223	-81.25	6950	20240805	25.18	46400	-81.25	20240223	6950	25.18	20240805	46400	-81.25	20240223	6950	25.18	20240805	1.62	N	360350	500	28 억	328588	N	N	N	N
98	20240813	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8550	-140	5	-1.61	279243880	32596	93.90	8860	8860	8410	11290	6090	8690	8566.83	5.78	1440	8970	8830	8620	8480	8270	8900	8550	28	2600	500	5380	10	1	5661970	484	25.37	3.38	12	0.58	337.00	2530.00	46400	20240223	-81.57	6950	20240805	23.02	46400	-81.57	20240223	6950	23.02	20240805	46400	-81.57	20240223	6950	23.02	20240805	1.73	N	360350	500	28 억	327148	N	N	N	N
99	20240813	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8540	-150	5	-1.73	262276310	30597	88.15	8860	8860	8470	11290	6090	8690	8571.96	5.78	1486	8970	8830	8620	8480	8270	8900	8550	28	2600	500	5380	10	1	5661970	484	25.34	3.38	12	0.54	337.00	2530.00	46400	20240223	-81.59	6950	20240805	22.88	46400	-81.59	20240223	6950	22.88	20240805	46400	-81.59	20240223	6950	22.88	20240805	1.73	N	360350	500	28 억	327148	N	N	N	N
100	20240813	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8560	-130	5	-1.50	196291620	22847	65.82	8860	8860	8470	11290	6090	8690	8591.57	5.78	-1416	8970	8830	8620	8480	8270	8900	8550	28	2600	500	5380	10	1	5661970	485	25.40	3.38	12	0.40	337.00	2530.00	46400	20240223	-81.55	6950	20240805	23.17	46400	-81.55	20240223	6950	23.17	20240805	46400	-81.55	20240223	6950	23.17	20240805	1.73	N	360350	500	28 억	327148	N	N	N	N
101	20240813	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8570	-120	5	-1.38	187987390	21876	63.02	8860	8860	8470	11290	6090	8690	8593.32	5.78	-1686	8970	8830	8620	8480	8270	8900	8550	28	2600	500	5380	10	1	5661970	485	25.43	3.39	12	0.39	337.00	2530.00	46400	20240223	-81.53	6950	20240805	23.31	46400	-81.53	20240223	6950	23.31	20240805	46400	-81.53	20240223	6950	23.31	20240805	1.73	N	360350	500	28 억	327148	N	N	N	N
102	20240813	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8520	-170	5	-1.96	176363000	20515	59.10	8860	8860	8470	11290	6090	8690	8596.78	5.78	-1844	8970	8830	8620	8480	8270	8900	8550	28	2600	500	5380	10	1	5661970	482	25.28	3.37	12	0.36	337.00	2530.00	46400	20240223	-81.64	6950	20240805	22.59	46400	-81.64	20240223	6950	22.59	20240805	46400	-81.64	20240223	6950	22.59	20240805	1.73	N	360350	500	28 억	327148	N	N	N	N
103	20240813	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8530	-160	5	-1.84	152061260	17666	50.89	8860	8860	8480	11290	6090	8690	8607.57	5.78	-1358	8970	8830	8620	8480	8270	8900	8550	28	2600	500	5380	10	1	5661970	483	25.31	3.37	12	0.31	337.00	2530.00	46400	20240223	-81.62	6950	20240805	22.73	46400	-81.62	20240223	6950	22.73	20240805	46400	-81.62	20240223	6950	22.73	20240805	1.73	N	360350	500	28 억	327148	N	N	N	N
104	20240813	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8580	-110	5	-1.27	90823100	10488	30.21	8860	8860	8560	11290	6090	8690	8659.72	5.78	-343	8970	8830	8620	8480	8270	8900	8550	28	2600	500	5380	10	1	5661970	486	25.46	3.39	12	0.19	337.00	2530.00	46400	20240223	-81.51	6950	20240805	23.45	46400	-81.51	20240223	6950	23.45	20240805	46400	-81.51	20240223	6950	23.45	20240805	1.73	N	360350	500	28 억	327148	N	N	N	N
105	20240813	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8770	80	2	0.92	41873530	4803	13.84	8860	8860	8580	11290	6090	8690	8718.20	5.78	263	8970	8830	8620	8480	8270	8900	8550	28	2600	500	5380	10	1	5661970	497	26.02	3.47	12	0.08	337.00	2530.00	46400	20240223	-81.10	6950	20240805	26.19	46400	-81.10	20240223	6950	26.19	20240805	46400	-81.10	20240223	6950	26.19	20240805	1.73	N	360350	500	28 억	327148	N	N	N	N
106	20240812	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8690	260	2	3.08	297925160	34452	69.10	8580	8760	8410	10950	5910	8430	8647.28	5.78	117	8796	8612	8386	8202	7976	8705	8295	28	2520	500	5220	10	1	5661970	492	25.79	3.43	12	0.61	337.00	2530.00	46400	20240223	-81.27	6950	20240805	25.04	46400	-81.27	20240223	6950	25.04	20240805	46400	-81.27	20240223	6950	25.04	20240805	1.68	N	360350	500	28 억	327031	N	N	N	N
107	20240812	151105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8690	260	2	3.08	288801200	33402	67.00	8580	8760	8410	10950	5910	8430	8646.22	5.78	96	8796	8612	8386	8202	7976	8705	8295	28	2520	500	5220	10	1	5661970	492	25.79	3.43	12	0.59	337.00	2530.00	46400	20240223	-81.27	6950	20240805	25.04	46400	-81.27	20240223	6950	25.04	20240805	46400	-81.27	20240223	6950	25.04	20240805	1.68	N	360350	500	28 억	327031	N	N	N	N
108	20240812	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8690	260	2	3.08	260162550	30104	60.38	8580	8760	8410	10950	5910	8430	8642.13	5.78	-10	8796	8612	8386	8202	7976	8705	8295	28	2520	500	5220	10	1	5661970	492	25.79	3.43	12	0.53	337.00	2530.00	46400	20240223	-81.27	6950	20240805	25.04	46400	-81.27	20240223	6950	25.04	20240805	46400	-81.27	20240223	6950	25.04	20240805	1.68	N	360350	500	28 억	327031	N	N	N	N
109	20240812	131059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8690	260	2	3.08	241124410	27909	55.98	8580	8760	8410	10950	5910	8430	8639.66	5.78	759	8796	8612	8386	8202	7976	8705	8295	28	2520	500	5220	10	1	5661970	492	25.79	3.43	12	0.49	337.00	2530.00	46400	20240223	-81.27	6950	20240805	25.04	46400	-81.27	20240223	6950	25.04	20240805	46400	-81.27	20240223	6950	25.04	20240805	1.68	N	360350	500	28 억	327031	N	N	N	N
110	20240812	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8720	290	2	3.44	183983160	21321	42.77	8580	8760	8410	10950	5910	8430	8629.20	5.78	519	8796	8612	8386	8202	7976	8705	8295	28	2520	500	5220	10	1	5661970	494	25.88	3.45	12	0.38	337.00	2530.00	46400	20240223	-81.21	6950	20240805	25.47	46400	-81.21	20240223	6950	25.47	20240805	46400	-81.21	20240223	6950	25.47	20240805	1.68	N	360350	500	28 억	327031	N	N	N	N
111	20240812	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8650	220	2	2.61	98372210	11492	23.05	8580	8690	8410	10950	5910	8430	8560.06	5.78	2077	8796	8612	8386	8202	7976	8705	8295	28	2520	500	5220	10	1	5661970	490	25.67	3.42	12	0.20	337.00	2530.00	46400	20240223	-81.36	6950	20240805	24.46	46400	-81.36	20240223	6950	24.46	20240805	46400	-81.36	20240223	6950	24.46	20240805	1.68	N	360350	500	28 억	327031	N	N	N	N
112	20240812	101051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8650	220	2	2.61	80424760	9397	18.85	8580	8690	8410	10950	5910	8430	8558.56	5.78	2120	8796	8612	8386	8202	7976	8705	8295	28	2520	500	5220	10	1	5661970	490	25.67	3.42	12	0.17	337.00	2530.00	46400	20240223	-81.36	6950	20240805	24.46	46400	-81.36	20240223	6950	24.46	20240805	46400	-81.36	20240223	6950	24.46	20240805	1.68	N	360350	500	28 억	327031	N	N	N	N
113	20240812	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8540	110	2	1.30	30991030	3654	7.33	8580	8580	8410	10950	5910	8430	8481.40	5.78	1673	8796	8612	8386	8202	7976	8705	8295	28	2520	500	5220	10	1	5661970	484	25.34	3.38	12	0.06	337.00	2530.00	46400	20240223	-81.59	6950	20240805	22.88	46400	-81.59	20240223	6950	22.88	20240805	46400	-81.59	20240223	6950	22.88	20240805	1.68	N	360350	500	28 억	327031	N	N	N	N
114	20240809	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8430	270	2	3.31	418587330	49845	164.62	8160	8570	8160	10600	5720	8160	8397.74	5.63	7952	8580	8370	8100	7890	7620	8475	7995	28	2440	500	5050	10	1	5661970	477	25.01	3.33	12	0.88	337.00	2530.00	46400	20240223	-81.83	6950	20240805	21.29	46400	-81.83	20240223	6950	21.29	20240805	46400	-81.83	20240223	6950	21.29	20240805	1.62	N	360350	500	28 억	318851	N	N	N	N
115	20240809	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8440	280	2	3.43	396332960	47207	155.91	8160	8570	8160	10600	5720	8160	8395.64	5.63	8039	8580	8370	8100	7890	7620	8475	7995	28	2440	500	5050	10	1	5661970	478	25.04	3.34	12	0.83	337.00	2530.00	46400	20240223	-81.81	6950	20240805	21.44	46400	-81.81	20240223	6950	21.44	20240805	46400	-81.81	20240223	6950	21.44	20240805	1.62	N	360350	500	28 억	318851	N	N	N	N
116	20240809	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8410	250	2	3.06	387490940	46157	152.44	8160	8570	8160	10600	5720	8160	8395.06	5.63	7575	8580	8370	8100	7890	7620	8475	7995	28	2440	500	5050	10	1	5661970	476	24.96	3.32	12	0.82	337.00	2530.00	46400	20240223	-81.88	6950	20240805	21.01	46400	-81.88	20240223	6950	21.01	20240805	46400	-81.88	20240223	6950	21.01	20240805	1.62	N	360350	500	28 억	318851	N	N	N	N
117	20240809	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8450	290	2	3.55	350999340	41805	138.07	8160	8570	8160	10600	5720	8160	8396.11	5.63	9908	8580	8370	8100	7890	7620	8475	7995	28	2440	500	5050	10	1	5661970	478	25.07	3.34	12	0.74	337.00	2530.00	46400	20240223	-81.79	6950	20240805	21.58	46400	-81.79	20240223	6950	21.58	20240805	46400	-81.79	20240223	6950	21.58	20240805	1.62	N	360350	500	28 억	318851	N	N	N	N
118	20240809	121106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8490	330	2	4.04	316487740	37749	124.67	8160	8570	8160	10600	5720	8160	8384.00	5.63	10081	8580	8370	8100	7890	7620	8475	7995	28	2440	500	5050	10	1	5661970	481	25.19	3.36	12	0.67	337.00	2530.00	46400	20240223	-81.70	6950	20240805	22.16	46400	-81.70	20240223	6950	22.16	20240805	46400	-81.70	20240223	6950	22.16	20240805	1.62	N	360350	500	28 억	318851	N	N	N	N
119	20240809	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8560	400	2	4.90	294824990	35193	116.23	8160	8570	8160	10600	5720	8160	8377.38	5.63	10554	8580	8370	8100	7890	7620	8475	7995	28	2440	500	5050	10	1	5661970	485	25.40	3.38	12	0.62	337.00	2530.00	46400	20240223	-81.55	6950	20240805	23.17	46400	-81.55	20240223	6950	23.17	20240805	46400	-81.55	20240223	6950	23.17	20240805	1.62	N	360350	500	28 억	318851	N	N	N	N
120	20240809	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8470	310	2	3.80	227431320	27275	90.08	8160	8490	8160	10600	5720	8160	8338.45	5.63	10035	8580	8370	8100	7890	7620	8475	7995	28	2440	500	5050	10	1	5661970	480	25.13	3.35	12	0.48	337.00	2530.00	46400	20240223	-81.75	6950	20240805	21.87	46400	-81.75	20240223	6950	21.87	20240805	46400	-81.75	20240223	6950	21.87	20240805	1.62	N	360350	500	28 억	318851	N	N	N	N
121	20240809	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8400	240	2	2.94	125747920	15220	50.27	8160	8470	8160	10600	5720	8160	8262.02	5.63	5765	8580	8370	8100	7890	7620	8475	7995	28	2440	500	5050	10	1	5661970	476	24.93	3.32	12	0.27	337.00	2530.00	46400	20240223	-81.90	6950	20240805	20.86	46400	-81.90	20240223	6950	20.86	20240805	46400	-81.90	20240223	6950	20.86	20240805	1.62	N	360350	500	28 억	318851	N	N	N	N
122	20240808	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8160	40	2	0.49	241386650	30262	67.98	8000	8310	7830	10550	5690	8120	7976.53	5.67	-2781	8526	8322	8116	7912	7706	8425	8015	28	2430	500	5030	10	1	5661970	462	24.21	3.23	12	0.53	337.00	2530.00	46400	20240223	-82.41	6950	20240805	17.41	46400	-82.41	20240223	6950	17.41	20240805	46400	-82.41	20240223	6950	17.41	20240805	1.83	N	360350	500	28 억	321242	N	N	N	N
123	20240808	151057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8110	-10	5	-0.12	230170330	28883	64.88	8000	8310	7830	10550	5690	8120	7969.06	5.67	-2540	8526	8322	8116	7912	7706	8425	8015	28	2430	500	5030	10	1	5661970	459	24.07	3.21	12	0.51	337.00	2530.00	46400	20240223	-82.52	6950	20240805	16.69	46400	-82.52	20240223	6950	16.69	20240805	46400	-82.52	20240223	6950	16.69	20240805	1.83	N	360350	500	28 억	321242	N	N	N	N
124	20240808	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8030	-90	5	-1.11	195059010	24524	55.09	8000	8310	7830	10550	5690	8120	7953.80	5.67	137	8526	8322	8116	7912	7706	8425	8015	28	2430	500	5030	10	1	5661970	455	23.83	3.17	12	0.43	337.00	2530.00	46400	20240223	-82.69	6950	20240805	15.54	46400	-82.69	20240223	6950	15.54	20240805	46400	-82.69	20240223	6950	15.54	20240805	1.83	N	360350	500	28 억	321242	N	N	N	N
125	20240808	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8020	-100	5	-1.23	182817810	22999	51.66	8000	8310	7830	10550	5690	8120	7948.95	5.67	136	8526	8322	8116	7912	7706	8425	8015	28	2430	500	5030	10	1	5661970	454	23.80	3.17	12	0.41	337.00	2530.00	46400	20240223	-82.72	6950	20240805	15.40	46400	-82.72	20240223	6950	15.40	20240805	46400	-82.72	20240223	6950	15.40	20240805	1.83	N	360350	500	28 억	321242	N	N	N	N
126	20240808	121059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8070	-50	5	-0.62	173153670	21803	48.98	8000	8310	7830	10550	5690	8120	7941.74	5.67	-5	8526	8322	8116	7912	7706	8425	8015	28	2430	500	5030	10	1	5661970	457	23.95	3.19	12	0.39	337.00	2530.00	46400	20240223	-82.61	6950	20240805	16.12	46400	-82.61	20240223	6950	16.12	20240805	46400	-82.61	20240223	6950	16.12	20240805	1.83	N	360350	500	28 억	321242	N	N	N	N
127	20240808	111055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8110	-10	5	-0.12	163149560	20555	46.17	8000	8310	7830	10550	5690	8120	7937.22	5.67	-285	8526	8322	8116	7912	7706	8425	8015	28	2430	500	5030	10	1	5661970	459	24.07	3.21	12	0.36	337.00	2530.00	46400	20240223	-82.52	6950	20240805	16.69	46400	-82.52	20240223	6950	16.69	20240805	46400	-82.52	20240223	6950	16.69	20240805	1.83	N	360350	500	28 억	321242	N	N	N	N
128	20240808	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7900	-220	5	-2.71	109085880	13798	31.00	8000	8310	7830	10550	5690	8120	7905.92	5.67	-480	8526	8322	8116	7912	7706	8425	8015	28	2430	500	5030	10	1	5661970	447	23.44	3.12	12	0.24	337.00	2530.00	46400	20240223	-82.97	6950	20240805	13.67	46400	-82.97	20240223	6950	13.67	20240805	46400	-82.97	20240223	6950	13.67	20240805	1.83	N	360350	500	28 억	321242	N	N	N	N
129	20240808	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7920	-200	5	-2.46	30694140	3835	8.61	8000	8310	7910	10550	5690	8120	8003.69	5.67	-1416	8526	8322	8116	7912	7706	8425	8015	28	2430	500	5030	10	1	5661970	448	23.50	3.13	12	0.07	337.00	2530.00	46400	20240223	-82.93	6950	20240805	13.96	46400	-82.93	20240223	6950	13.96	20240805	46400	-82.93	20240223	6950	13.96	20240805	1.83	N	360350	500	28 억	321242	N	N	N	N
130	20240807	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8120	40	2	0.50	355150030	43901	35.51	8070	8320	7910	10500	5660	8080	8089.78	5.75	-5438	8826	8452	7776	7402	6726	8640	7590	28	2420	500	5000	10	1	5661970	460	24.09	3.21	12	0.78	337.00	2530.00	46400	20240223	-82.50	6950	20240805	16.83	46400	-82.50	20240223	6950	16.83	20240805	46400	-82.50	20240223	6950	16.83	20240805	2.07	N	360350	500	28 억	325327	N	N	N	N
131	20240807	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8150	70	2	0.87	331744970	41022	33.18	8070	8320	7910	10500	5660	8080	8087.00	5.75	-5421	8826	8452	7776	7402	6726	8640	7590	28	2420	500	5000	10	1	5661970	461	24.18	3.22	12	0.72	337.00	2530.00	46400	20240223	-82.44	6950	20240805	17.27	46400	-82.44	20240223	6950	17.27	20240805	46400	-82.44	20240223	6950	17.27	20240805	2.07	N	360350	500	28 억	325327	N	N	N	N
132	20240807	141049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8230	150	2	1.86	260097060	32165	26.02	8070	8320	7910	10500	5660	8080	8086.34	5.75	-6140	8826	8452	7776	7402	6726	8640	7590	28	2420	500	5000	10	1	5661970	466	24.42	3.25	12	0.57	337.00	2530.00	46400	20240223	-82.26	6950	20240805	18.42	46400	-82.26	20240223	6950	18.42	20240805	46400	-82.26	20240223	6950	18.42	20240805	2.07	N	360350	500	28 억	325327	N	N	N	N
133	20240807	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8150	70	2	0.87	194262040	24106	19.50	8070	8320	7910	10500	5660	8080	8058.66	5.75	-4933	8826	8452	7776	7402	6726	8640	7590	28	2420	500	5000	10	1	5661970	461	24.18	3.22	12	0.43	337.00	2530.00	46400	20240223	-82.44	6950	20240805	17.27	46400	-82.44	20240223	6950	17.27	20240805	46400	-82.44	20240223	6950	17.27	20240805	2.07	N	360350	500	28 억	325327	N	N	N	N
134	20240807	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8150	70	2	0.87	182241530	22625	18.30	8070	8320	7910	10500	5660	8080	8054.87	5.75	-5136	8826	8452	7776	7402	6726	8640	7590	28	2420	500	5000	10	1	5661970	461	24.18	3.22	12	0.40	337.00	2530.00	46400	20240223	-82.44	6950	20240805	17.27	46400	-82.44	20240223	6950	17.27	20240805	46400	-82.44	20240223	6950	17.27	20240805	2.07	N	360350	500	28 억	325327	N	N	N	N
135	20240807	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8180	100	2	1.24	165805890	20601	16.67	8070	8320	7910	10500	5660	8080	8048.44	5.75	-4920	8826	8452	7776	7402	6726	8640	7590	28	2420	500	5000	10	1	5661970	463	24.27	3.23	12	0.36	337.00	2530.00	46400	20240223	-82.37	6950	20240805	17.70	46400	-82.37	20240223	6950	17.70	20240805	46400	-82.37	20240223	6950	17.70	20240805	2.07	N	360350	500	28 억	325327	N	N	N	N
136	20240807	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8010	-70	5	-0.87	108080140	13513	10.93	8070	8080	7910	10500	5660	8080	7998.23	5.75	-2910	8826	8452	7776	7402	6726	8640	7590	28	2420	500	5000	10	1	5661970	454	23.77	3.17	12	0.24	337.00	2530.00	46400	20240223	-82.74	6950	20240805	15.25	46400	-82.74	20240223	6950	15.25	20240805	46400	-82.74	20240223	6950	15.25	20240805	2.07	N	360350	500	28 억	325327	N	N	N	N
137	20240807	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8030	-50	5	-0.62	31737060	3955	3.20	8070	8080	7910	10500	5660	8080	8024.54	5.75	-1621	8826	8452	7776	7402	6726	8640	7590	28	2420	500	5000	10	1	5661970	455	23.83	3.17	12	0.07	337.00	2530.00	46400	20240223	-82.69	6950	20240805	15.54	46400	-82.69	20240223	6950	15.54	20240805	46400	-82.69	20240223	6950	15.54	20240805	2.07	N	360350	500	28 억	325327	N	N	N	N
138	20240806	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8080	860	2	11.91	926803870	121563	78.66	7100	8150	7100	9380	5060	7220	7622.18	4.98	43546	9520	8370	7660	6510	5800	8015	6155	28	2160	500	4470	10	1	5661970	457	23.98	3.19	12	2.15	337.00	2530.00	46400	20240223	-82.59	6950	20240805	16.26	46400	-82.59	20240223	6950	16.26	20240805	46400	-82.59	20240223	6950	16.26	20240805	1.93	N	360350	500	28 억	282027	N	N	N	N
139	20240806	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8080	860	2	11.91	872755590	114886	74.33	7100	8090	7100	9380	5060	7220	7596.71	4.98	44546	9520	8370	7660	6510	5800	8015	6155	28	2160	500	4470	10	1	5661970	457	23.98	3.19	12	2.03	337.00	2530.00	46400	20240223	-82.59	6950	20240805	16.26	46400	-82.59	20240223	6950	16.26	20240805	46400	-82.59	20240223	6950	16.26	20240805	1.93	N	360350	500	28 억	282027	N	N	N	N
140	20240806	141034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7820	600	2	8.31	752659760	99715	64.52	7100	7970	7100	9380	5060	7220	7548.11	4.98	36880	9520	8370	7660	6510	5800	8015	6155	28	2160	500	4470	10	1	5661970	443	23.20	3.09	12	1.76	337.00	2530.00	46400	20240223	-83.15	6950	20240805	12.52	46400	-83.15	20240223	6950	12.52	20240805	46400	-83.15	20240223	6950	12.52	20240805	1.93	N	360350	500	28 억	282027	N	N	N	N
141	20240806	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7810	590	2	8.17	711444490	94413	61.09	7100	7970	7100	9380	5060	7220	7535.45	4.98	35731	9520	8370	7660	6510	5800	8015	6155	28	2160	500	4470	10	1	5661970	442	23.18	3.09	12	1.67	337.00	2530.00	46400	20240223	-83.17	6950	20240805	12.37	46400	-83.17	20240223	6950	12.37	20240805	46400	-83.17	20240223	6950	12.37	20240805	1.93	N	360350	500	28 억	282027	N	N	N	N
142	20240806	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7760	540	2	7.48	565010590	75408	48.79	7100	7970	7100	9380	5060	7220	7492.71	4.98	24670	9520	8370	7660	6510	5800	8015	6155	28	2160	500	4470	10	1	5661970	439	23.03	3.07	12	1.33	337.00	2530.00	46400	20240223	-83.28	6950	20240805	11.65	46400	-83.28	20240223	6950	11.65	20240805	46400	-83.28	20240223	6950	11.65	20240805	1.93	N	360350	500	28 억	282027	N	N	N	N
143	20240806	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7560	340	2	4.71	515873530	69035	44.67	7100	7970	7100	9380	5060	7220	7472.64	4.98	21893	9520	8370	7660	6510	5800	8015	6155	28	2160	500	4470	10	1	5661970	428	22.43	2.99	12	1.22	337.00	2530.00	46400	20240223	-83.71	6950	20240805	8.78	46400	-83.71	20240223	6950	8.78	20240805	46400	-83.71	20240223	6950	8.78	20240805	1.93	N	360350	500	28 억	282027	N	N	N	N
144	20240806	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7820	600	2	8.31	419204220	56412	36.50	7100	7970	7100	9380	5060	7220	7431.12	4.98	16968	9520	8370	7660	6510	5800	8015	6155	28	2160	500	4470	10	1	5661970	443	23.20	3.09	12	1.00	337.00	2530.00	46400	20240223	-83.15	6950	20240805	12.52	46400	-83.15	20240223	6950	12.52	20240805	46400	-83.15	20240223	6950	12.52	20240805	1.93	N	360350	500	28 억	282027	N	N	N	N
145	20240806	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7330	110	2	1.52	195374990	27256	17.64	7100	7620	7100	9380	5060	7220	7168.15	4.98	2247	9520	8370	7660	6510	5800	8015	6155	28	2160	500	4470	10	1	5661970	415	21.75	2.90	12	0.48	337.00	2530.00	46400	20240223	-84.20	6950	20240805	5.47	46400	-84.20	20240223	6950	5.47	20240805	46400	-84.20	20240223	6950	5.47	20240805	1.93	N	360350	500	28 억	282027	N	N	N	N
146	20240805	161011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7220	-1780	5	-19.78	1201263440	151167	226.78	8750	8810	6950	11700	6300	9000	7947.91	4.34	37239	9813	9406	9203	8796	8593	9305	8695	28	2700	500	5580	10	1	5661970	409	21.42	2.85	12	2.67	337.00	2530.00	46400	20240223	-84.44	6950	20240805	3.88	46400	-84.44	20240223	6950	3.88	20240805	46400	-84.44	20240223	6950	3.88	20240805	1.94	N	360350	500	28 억	245627	N	N	N	N
147	20240805	151030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7310	-1690	5	-18.78	1029444630	127452	191.20	8750	8810	6950	11700	6300	9000	8077.12	4.34	22865	9813	9406	9203	8796	8593	9305	8695	28	2700	500	5580	10	1	5661970	414	21.69	2.89	12	2.25	337.00	2530.00	46400	20240223	-84.25	6950	20240805	5.18	46400	-84.25	20240223	6950	5.18	20240805	46400	-84.25	20240223	6950	5.18	20240805	1.94	N	360350	500	28 억	245627	N	N	N	N
148	20240805	141030	58	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8020	-980	5	-10.89	708913630	84638	126.97	8750	8810	7980	11700	6300	9000	8375.83	4.34	9022	9813	9406	9203	8796	8593	9305	8695	28	2700	500	5580	10	1	5661970	454	23.80	3.17	12	1.49	337.00	2530.00	46400	20240223	-82.72	7980	20240805	0.50	46400	-82.72	20240223	7980	0.50	20240805	46400	-82.72	20240223	7980	0.50	20240805	1.94	N	360350	500	28 억	245627	N	N	N	N
149	20240805	131030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8230	-770	5	-8.56	638174240	75870	113.82	8750	8810	8000	11700	6300	9000	8411.42	4.34	7413	9813	9406	9203	8796	8593	9305	8695	28	2700	500	5580	10	1	5661970	466	24.42	3.25	12	1.34	337.00	2530.00	46400	20240223	-82.26	8000	20240805	2.88	46400	-82.26	20240223	8000	2.88	20240805	46400	-82.26	20240223	8000	2.88	20240805	1.94	N	360350	500	28 억	245627	N	N	N	N
150	20240805	121024	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8260	-740	5	-8.22	501306260	59106	88.67	8750	8810	8130	11700	6300	9000	8481.48	4.34	2564	9813	9406	9203	8796	8593	9305	8695	28	2700	500	5580	10	1	5661970	468	24.51	3.26	12	1.04	337.00	2530.00	46400	20240223	-82.20	8130	20240805	1.60	46400	-82.20	20240223	8130	1.60	20240805	46400	-82.20	20240223	8130	1.60	20240805	1.94	N	360350	500	28 억	245627	N	N	N	N
151	20240805	111022	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8390	-610	5	-6.78	408560830	47849	71.78	8750	8810	8300	11700	6300	9000	8538.54	4.34	-613	9813	9406	9203	8796	8593	9305	8695	28	2700	500	5580	10	1	5661970	475	24.90	3.32	12	0.85	337.00	2530.00	46400	20240223	-81.92	8300	20240805	1.08	46400	-81.92	20240223	8300	1.08	20240805	46400	-81.92	20240223	8300	1.08	20240805	1.94	N	360350	500	28 억	245627	N	N	N	N
152	20240805	101019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8450	-550	5	-6.11	285954480	33282	49.93	8750	8810	8450	11700	6300	9000	8591.87	4.34	-868	9813	9406	9203	8796	8593	9305	8695	28	2700	500	5580	10	1	5661970	478	25.07	3.34	12	0.59	337.00	2530.00	46400	20240223	-81.79	8450	20240805	0.00	46400	-81.79	20240223	8450	0.00	20240805	46400	-81.79	20240223	8450	0.00	20240805	1.94	N	360350	500	28 억	245627	N	N	N	N
153	20240805	091013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8600	-400	5	-4.44	114131230	13152	19.73	8750	8810	8560	11700	6300	9000	8677.86	4.34	-474	9813	9406	9203	8796	8593	9305	8695	28	2700	500	5580	10	1	5661970	487	25.52	3.40	12	0.23	337.00	2530.00	46400	20240223	-81.47	8560	20240805	0.47	46400	-81.47	20240223	8560	0.47	20240805	46400	-81.47	20240223	8560	0.47	20240805	1.94	N	360350	500	28 억	245627	N	N	N	N
154	20240802	161005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9000	-690	5	-7.12	606047440	65521	220.46	9570	9610	9000	12590	6790	9690	9250.71	4.53	-10825	9910	9800	9650	9540	9390	9855	9595	28	2900	500	6000	10	1	5661970	510	26.71	3.56	12	1.16	337.00	2530.00	46400	20240223	-80.60	9000	20240802	0.00	46400	-80.60	20240223	9000	0.00	20240802	46400	-80.60	20240223	9000	0.00	20240802	1.97	N	360350	500	28 억	256212	N	N	N	N
155	20240802	151005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9130	-560	5	-5.78	521402640	56130	188.86	9570	9610	9020	12590	6790	9690	9289.20	4.53	-10048	9910	9800	9650	9540	9390	9855	9595	28	2900	500	6000	10	1	5661970	517	27.09	3.61	12	0.99	337.00	2530.00	46400	20240223	-80.32	9020	20240802	1.22	46400	-80.32	20240223	9020	1.22	20240802	46400	-80.32	20240223	9020	1.22	20240802	1.97	N	360350	500	28 억	256212	N	N	N	N
156	20240802	141008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9260	-430	5	-4.44	404879840	43325	145.78	9570	9610	9160	12590	6790	9690	9345.18	4.53	-12465	9910	9800	9650	9540	9390	9855	9595	28	2900	500	6000	10	1	5661970	524	27.48	3.66	12	0.77	337.00	2530.00	46400	20240223	-80.04	9160	20240802	1.09	46400	-80.04	20240223	9160	1.09	20240802	46400	-80.04	20240223	9160	1.09	20240802	1.97	N	360350	500	28 억	256212	N	N	N	N
157	20240802	131006	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9270	-420	5	-4.33	354606260	37859	127.39	9570	9610	9200	12590	6790	9690	9366.50	4.53	-12640	9910	9800	9650	9540	9390	9855	9595	28	2900	500	6000	10	1	5661970	525	27.51	3.66	12	0.67	337.00	2530.00	46400	20240223	-80.02	9200	20240802	0.76	46400	-80.02	20240223	9200	0.76	20240802	46400	-80.02	20240223	9200	0.76	20240802	1.97	N	360350	500	28 억	256212	N	N	N	N
158	20240802	121006	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9310	-380	5	-3.92	330706710	35269	118.67	9570	9610	9200	12590	6790	9690	9376.70	4.53	-12676	9910	9800	9650	9540	9390	9855	9595	28	2900	500	6000	10	1	5661970	527	27.63	3.68	12	0.62	337.00	2530.00	46400	20240223	-79.94	9200	20240802	1.20	46400	-79.94	20240223	9200	1.20	20240802	46400	-79.94	20240223	9200	1.20	20240802	1.97	N	360350	500	28 억	256212	N	N	N	N
159	20240802	111005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9360	-330	5	-3.41	257033440	27313	91.90	9570	9610	9300	12590	6790	9690	9410.66	4.53	-9037	9910	9800	9650	9540	9390	9855	9595	28	2900	500	6000	10	1	5661970	530	27.77	3.70	12	0.48	337.00	2530.00	46400	20240223	-79.83	9300	20240802	0.65	46400	-79.83	20240223	9300	0.65	20240802	46400	-79.83	20240223	9300	0.65	20240802	1.97	N	360350	500	28 억	256212	N	N	N	N
160	20240802	101002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9370	-320	5	-3.30	234757090	24937	83.91	9570	9610	9300	12590	6790	9690	9414.01	4.53	-9636	9910	9800	9650	9540	9390	9855	9595	28	2900	500	6000	10	1	5661970	531	27.80	3.70	12	0.44	337.00	2530.00	46400	20240223	-79.81	9300	20240802	0.75	46400	-79.81	20240223	9300	0.75	20240802	46400	-79.81	20240223	9300	0.75	20240802	1.97	N	360350	500	28 억	256212	N	N	N	N
161	20240802	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9580	-110	5	-1.14	22172800	2322	7.81	9570	9610	9530	12590	6790	9690	9549.01	4.53	-1212	9910	9800	9650	9540	9390	9855	9595	28	2900	500	6000	10	1	5661970	542	28.43	3.79	12	0.04	337.00	2530.00	46400	20240223	-79.35	9350	20240730	2.46	46400	-79.35	20240223	9350	2.46	20240730	46400	-79.35	20240223	9350	2.46	20240730	1.97	N	360350	500	28 억	256212	N	N	N	N
162	20240801	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9690	100	2	1.04	285824880	29592	60.84	9600	9760	9500	12460	6720	9590	9658.59	4.47	3310	9910	9750	9550	9390	9190	9830	9470	28	2870	500	5940	10	1	5661970	549	28.75	3.83	12	0.52	337.00	2530.00	46400	20240223	-79.12	9350	20240730	3.64	46400	-79.12	20240223	9350	3.64	20240730	46400	-79.12	20240223	9350	3.64	20240730	1.89	N	360350	500	28 억	252814	N	N	N	N
163	20240801	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9690	100	2	1.04	265326320	27477	56.49	9600	9760	9500	12460	6720	9590	9656.31	4.47	3480	9910	9750	9550	9390	9190	9830	9470	28	2870	500	5940	10	1	5661970	549	28.75	3.83	12	0.49	337.00	2530.00	46400	20240223	-79.12	9350	20240730	3.64	46400	-79.12	20240223	9350	3.64	20240730	46400	-79.12	20240223	9350	3.64	20240730	1.89	N	360350	500	28 억	252814	N	N	N	N
164	20240801	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9740	150	2	1.56	251752690	26078	53.61	9600	9760	9500	12460	6720	9590	9653.83	4.47	2812	9910	9750	9550	9390	9190	9830	9470	28	2870	500	5940	10	1	5661970	551	28.90	3.85	12	0.46	337.00	2530.00	46400	20240223	-79.01	9350	20240730	4.17	46400	-79.01	20240223	9350	4.17	20240730	46400	-79.01	20240223	9350	4.17	20240730	1.89	N	360350	500	28 억	252814	N	N	N	N
165	20240801	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9680	90	2	0.94	226471110	23477	48.27	9600	9760	9500	12460	6720	9590	9646.51	4.47	1851	9910	9750	9550	9390	9190	9830	9470	28	2870	500	5940	10	1	5661970	548	28.72	3.83	12	0.41	337.00	2530.00	46400	20240223	-79.14	9350	20240730	3.53	46400	-79.14	20240223	9350	3.53	20240730	46400	-79.14	20240223	9350	3.53	20240730	1.89	N	360350	500	28 억	252814	N	N	N	N
166	20240801	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9640	50	2	0.52	206549320	21411	44.02	9600	9760	9500	12460	6720	9590	9646.88	4.47	1535	9910	9750	9550	9390	9190	9830	9470	28	2870	500	5940	10	1	5661970	546	28.61	3.81	12	0.38	337.00	2530.00	46400	20240223	-79.22	9350	20240730	3.10	46400	-79.22	20240223	9350	3.10	20240730	46400	-79.22	20240223	9350	3.10	20240730	1.89	N	360350	500	28 억	252814	N	N	N	N
167	20240801	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9560	-30	5	-0.31	182521150	18913	38.88	9600	9760	9500	12460	6720	9590	9650.57	4.47	1476	9910	9750	9550	9390	9190	9830	9470	28	2870	500	5940	10	1	5661970	541	28.37	3.78	12	0.33	337.00	2530.00	46400	20240223	-79.40	9350	20240730	2.25	46400	-79.40	20240223	9350	2.25	20240730	46400	-79.40	20240223	9350	2.25	20240730	1.89	N	360350	500	28 억	252814	N	N	N	N
168	20240801	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9630	40	2	0.42	124910660	12891	26.50	9600	9760	9590	12460	6720	9590	9689.76	4.47	4518	9910	9750	9550	9390	9190	9830	9470	28	2870	500	5940	10	1	5661970	545	28.58	3.81	12	0.23	337.00	2530.00	46400	20240223	-79.25	9350	20240730	2.99	46400	-79.25	20240223	9350	2.99	20240730	46400	-79.25	20240223	9350	2.99	20240730	1.89	N	360350	500	28 억	252814	N	N	N	N
169	20240801	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9700	110	2	1.15	48824450	5054	10.39	9600	9760	9590	12460	6720	9590	9660.56	4.47	2694	9910	9750	9550	9390	9190	9830	9470	28	2870	500	5940	10	1	5661970	549	28.78	3.83	12	0.09	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	1.89	N	360350	500	28 억	252814	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History