KissMeData/424960/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161311	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7930	10	2	0.13	609820340	77750	95.49	7800	8080	7750	10290	5550	7920	7843.25	3.16	7220	8460	8190	8030	7760	7600	8110	7680	78	2370	500	4910	10	1	15569340	1235	-20.92	5.56	12	0.50	-379.00	1426.00	30000	20230901	-73.57	7750	20240731	2.32	21100	-62.42	20240102	7750	2.32	20240731	30000	-73.57	20230901	7750	2.32	20240731	1.20	N	424960	500	77 억	491669	N	N	1	N	N
3	20240731	151330	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7890	-30	5	-0.38	565493970	72151	88.62	7800	8080	7750	10290	5550	7920	7837.64	3.16	6079	8460	8190	8030	7760	7600	8110	7680	78	2370	500	4910	10	1	15569340	1228	-20.82	5.53	12	0.46	-379.00	1426.00	30000	20230901	-73.70	7750	20240731	1.81	21100	-62.61	20240102	7750	1.81	20240731	30000	-73.70	20230901	7750	1.81	20240731	1.20	N	424960	500	77 억	491669	N	N	3	N	N
4	20240731	141330	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7840	-80	5	-1.01	467270560	59622	73.23	7800	8080	7750	10290	5550	7920	7837.21	3.16	1015	8460	8190	8030	7760	7600	8110	7680	78	2370	500	4910	10	1	15569340	1221	-20.69	5.50	12	0.38	-379.00	1426.00	30000	20230901	-73.87	7750	20240731	1.16	21100	-62.84	20240102	7750	1.16	20240731	30000	-73.87	20230901	7750	1.16	20240731	1.20	N	424960	500	77 억	491669	N	N	3	N	N
5	20240731	131324	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7830	-90	5	-1.14	391777200	49962	61.36	7800	8080	7750	10290	5550	7920	7841.50	3.16	-2893	8460	8190	8030	7760	7600	8110	7680	78	2370	500	4910	10	1	15569340	1219	-20.66	5.49	12	0.32	-379.00	1426.00	30000	20230901	-73.90	7750	20240731	1.03	21100	-62.89	20240102	7750	1.03	20240731	30000	-73.90	20230901	7750	1.03	20240731	1.20	N	424960	500	77 억	491669	N	N	3	N	N
6	20240731	121324	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7810	-110	5	-1.39	325783470	41482	50.95	7800	8080	7750	10290	5550	7920	7853.61	3.16	-6631	8460	8190	8030	7760	7600	8110	7680	78	2370	500	4910	10	1	15569340	1216	-20.61	5.48	12	0.27	-379.00	1426.00	30000	20230901	-73.97	7750	20240731	0.77	21100	-62.99	20240102	7750	0.77	20240731	30000	-73.97	20230901	7750	0.77	20240731	1.20	N	424960	500	77 억	491669	N	N	3	N	N
7	20240731	111326	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7800	-120	5	-1.52	289176720	36800	45.20	7800	8080	7750	10290	5550	7920	7858.06	3.16	-6892	8460	8190	8030	7760	7600	8110	7680	78	2370	500	4910	10	1	15569340	1214	-20.58	5.47	12	0.24	-379.00	1426.00	30000	20230901	-74.00	7750	20240731	0.65	21100	-63.03	20240102	7750	0.65	20240731	30000	-74.00	20230901	7750	0.65	20240731	1.20	N	424960	500	77 억	491669	N	N	3	N	N
8	20240731	101323	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7950	30	2	0.38	115548280	14674	18.02	7800	8080	7790	10290	5550	7920	7874.35	3.16	3409	8460	8190	8030	7760	7600	8110	7680	78	2370	500	4910	10	1	15569340	1238	-20.98	5.58	12	0.09	-379.00	1426.00	30000	20230901	-73.50	7790	20240731	2.05	21100	-62.32	20240102	7790	2.05	20240731	30000	-73.50	20230901	7790	2.05	20240731	1.20	N	424960	500	77 억	491669	N	N	3	N	N
9	20240731	091321	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7850	-70	5	-0.88	40156090	5122	6.29	7800	7990	7790	10290	5550	7920	7839.89	3.16	771	8460	8190	8030	7760	7600	8110	7680	78	2370	500	4910	10	1	15569340	1222	-20.71	5.50	12	0.03	-379.00	1426.00	30000	20230901	-73.83	7790	20240731	0.77	21100	-62.80	20240102	7790	0.77	20240731	30000	-73.83	20230901	7790	0.77	20240731	1.20	N	424960	500	77 억	491669	N	N	3	N	N
10	20240730	161249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7920	-330	5	-4.00	646326330	81077	41.42	8210	8300	7870	10720	5780	8250	7971.81	3.26	-16466	8650	8450	8130	7930	7610	8510	7990	78	2470	500	5110	10	1	15569340	1233	-20.90	5.55	12	0.52	-379.00	1426.00	30000	20230901	-73.60	7810	20240729	1.41	21100	-62.46	20240102	7810	1.41	20240729	30000	-73.60	20230901	7810	1.41	20240729	1.26	N	424960	500	77 억	507739	N	N	3	N	N
11	20240730	151317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7960	-290	5	-3.52	617678020	77469	39.58	8210	8300	7870	10720	5780	8250	7973.23	3.26	-15247	8650	8450	8130	7930	7610	8510	7990	78	2470	500	5110	10	1	15569340	1239	-21.00	5.58	12	0.50	-379.00	1426.00	30000	20230901	-73.47	7810	20240729	1.92	21100	-62.27	20240102	7810	1.92	20240729	30000	-73.47	20230901	7810	1.92	20240729	1.26	N	424960	500	77 억	507739	N	N	0	N	N
12	20240730	141258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7870	-380	5	-4.61	512480550	64206	32.80	8210	8300	7870	10720	5780	8250	7981.82	3.26	-16186	8650	8450	8130	7930	7610	8510	7990	78	2470	500	5110	10	1	15569340	1225	-20.77	5.52	12	0.41	-379.00	1426.00	30000	20230901	-73.77	7810	20240729	0.77	21100	-62.70	20240102	7810	0.77	20240729	30000	-73.77	20230901	7810	0.77	20240729	1.26	N	424960	500	77 억	507739	N	N	0	N	N
13	20240730	131305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7920	-330	5	-4.00	418704840	52314	26.73	8210	8300	7900	10720	5780	8250	8003.69	3.26	-18758	8650	8450	8130	7930	7610	8510	7990	78	2470	500	5110	10	1	15569340	1233	-20.90	5.55	12	0.34	-379.00	1426.00	30000	20230901	-73.60	7810	20240729	1.41	21100	-62.46	20240102	7810	1.41	20240729	30000	-73.60	20230901	7810	1.41	20240729	1.26	N	424960	500	77 억	507739	N	N	0	N	N
14	20240730	121256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7970	-280	5	-3.39	352667200	43988	22.47	8210	8300	7920	10720	5780	8250	8017.35	3.26	-17397	8650	8450	8130	7930	7610	8510	7990	78	2470	500	5110	10	1	15569340	1241	-21.03	5.59	12	0.28	-379.00	1426.00	30000	20230901	-73.43	7810	20240729	2.05	21100	-62.23	20240102	7810	2.05	20240729	30000	-73.43	20230901	7810	2.05	20240729	1.26	N	424960	500	77 억	507739	N	N	0	N	N
15	20240730	111305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7980	-270	5	-3.27	298752290	37201	19.00	8210	8300	7950	10720	5780	8250	8030.76	3.26	-17189	8650	8450	8130	7930	7610	8510	7990	78	2470	500	5110	10	1	15569340	1242	-21.06	5.60	12	0.24	-379.00	1426.00	30000	20230901	-73.40	7810	20240729	2.18	21100	-62.18	20240102	7810	2.18	20240729	30000	-73.40	20230901	7810	2.18	20240729	1.26	N	424960	500	77 억	507739	N	N	0	N	N
16	20240730	101314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8000	-250	5	-3.03	182716440	22692	11.59	8210	8300	7950	10720	5780	8250	8052.02	3.26	-9660	8650	8450	8130	7930	7610	8510	7990	78	2470	500	5110	10	1	15569340	1246	-21.11	5.61	12	0.15	-379.00	1426.00	30000	20230901	-73.33	7810	20240729	2.43	21100	-62.09	20240102	7810	2.43	20240729	30000	-73.33	20230901	7810	2.43	20240729	1.26	N	424960	500	77 억	507739	N	N	0	N	N
17	20240730	091322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8060	-190	5	-2.30	37045050	4544	2.32	8210	8300	8030	10720	5780	8250	8152.52	3.26	-3227	8650	8450	8130	7930	7610	8510	7990	78	2470	500	5110	10	1	15569340	1255	-21.27	5.65	12	0.03	-379.00	1426.00	30000	20230901	-73.13	7810	20240729	3.20	21100	-61.80	20240102	7810	3.20	20240729	30000	-73.13	20230901	7810	3.20	20240729	1.26	N	424960	500	77 억	507739	N	N	0	N	N
18	20240729	161247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8250	-80	5	-0.96	1572545400	195457	232.93	8250	8330	7810	10820	5840	8330	8045.46	2.96	47858	8876	8602	8466	8192	8056	8535	8125	78	2490	500	5160	10	1	15569340	1284	-21.77	5.79	12	1.26	-379.00	1426.00	30000	20230901	-72.50	7810	20240729	5.63	21100	-60.90	20240102	7810	5.63	20240729	30000	-72.50	20230901	7810	5.63	20240729	1.30	N	424960	500	77 억	460589	N	N	0	N	N
19	20240729	151307	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8230	-100	5	-1.20	1547849420	192460	229.35	8250	8330	7810	10820	5840	8330	8042.45	2.96	48519	8876	8602	8466	8192	8056	8535	8125	78	2490	500	5160	10	1	15569340	1281	-21.72	5.77	12	1.24	-379.00	1426.00	30000	20230901	-72.57	7810	20240729	5.38	21100	-61.00	20240102	7810	5.38	20240729	30000	-72.57	20230901	7810	5.38	20240729	1.30	N	424960	500	77 억	460589	N	N	0	N	N
20	20240729	141315	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8130	-200	5	-2.40	1385561430	172676	205.78	8250	8250	7810	10820	5840	8330	8024.05	2.96	42046	8876	8602	8466	8192	8056	8535	8125	78	2490	500	5160	10	1	15569340	1266	-21.45	5.70	12	1.11	-379.00	1426.00	30000	20230901	-72.90	7810	20240729	4.10	21100	-61.47	20240102	7810	4.10	20240729	30000	-72.90	20230901	7810	4.10	20240729	1.30	N	424960	500	77 억	460589	N	N	0	N	N
21	20240729	131313	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8070	-260	5	-3.12	1209601530	150963	179.90	8250	8250	7810	10820	5840	8330	8012.57	2.96	35167	8876	8602	8466	8192	8056	8535	8125	78	2490	500	5160	10	1	15569340	1256	-21.29	5.66	12	0.97	-379.00	1426.00	30000	20230901	-73.10	7810	20240729	3.33	21100	-61.75	20240102	7810	3.33	20240729	30000	-73.10	20230901	7810	3.33	20240729	1.30	N	424960	500	77 억	460589	N	N	0	N	N
22	20240729	121312	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7900	-430	5	-5.16	953216150	118737	141.50	8250	8250	7880	10820	5840	8330	8027.96	2.96	29390	8876	8602	8466	8192	8056	8535	8125	78	2490	500	5160	10	1	15569340	1230	-20.84	5.54	12	0.76	-379.00	1426.00	30000	20230901	-73.67	7880	20240729	0.25	21100	-62.56	20240102	7880	0.25	20240729	30000	-73.67	20230901	7880	0.25	20240729	1.30	N	424960	500	77 억	460589	N	N	0	N	N
23	20240729	111301	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7990	-340	5	-4.08	781635400	97082	115.69	8250	8250	7880	10820	5840	8330	8051.29	2.96	31206	8876	8602	8466	8192	8056	8535	8125	78	2490	500	5160	10	1	15569340	1244	-21.08	5.60	12	0.62	-379.00	1426.00	30000	20230901	-73.37	7880	20240729	1.40	21100	-62.13	20240102	7880	1.40	20240729	30000	-73.37	20230901	7880	1.40	20240729	1.30	N	424960	500	77 억	460589	N	N	0	N	N
24	20240729	101257	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8050	-280	5	-3.36	636091290	78878	94.00	8250	8250	7880	10820	5840	8330	8064.24	2.96	40670	8876	8602	8466	8192	8056	8535	8125	78	2490	500	5160	10	1	15569340	1253	-21.24	5.65	12	0.51	-379.00	1426.00	30000	20230901	-73.17	7880	20240729	2.16	21100	-61.85	20240102	7880	2.16	20240729	30000	-73.17	20230901	7880	2.16	20240729	1.30	N	424960	500	77 억	460589	N	N	0	N	N
25	20240729	091254	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8180	-150	5	-1.80	108769920	13379	15.94	8250	8250	7880	10820	5840	8330	8129.90	2.96	4044	8876	8602	8466	8192	8056	8535	8125	78	2490	500	5160	10	1	15569340	1274	-21.58	5.74	12	0.09	-379.00	1426.00	30000	20230901	-72.73	7880	20240729	3.81	21100	-61.23	20240102	7880	3.81	20240729	30000	-72.73	20230901	7880	3.81	20240729	1.30	N	424960	500	77 억	460589	N	N	0	N	N
26	20240726	161236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8330	-190	5	-2.23	701280050	83377	72.94	8510	8740	8330	11070	5970	8520	8411.63	2.96	-524	8886	8702	8576	8392	8266	8640	8330	78	2550	500	5280	10	1	15569340	1297	-21.98	5.84	12	0.54	-379.00	1426.00	30000	20230901	-72.23	8330	20240726	0.00	21100	-60.52	20240102	8330	0.00	20240726	30000	-72.23	20230901	8330	0.00	20240726	1.31	N	424960	500	77 억	461113	N	N	0	N	N
27	20240726	151248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8370	-150	5	-1.76	661759680	78637	68.79	8510	8740	8340	11070	5970	8520	8415.37	2.96	-642	8886	8702	8576	8392	8266	8640	8330	78	2550	500	5280	10	1	15569340	1303	-22.08	5.87	12	0.51	-379.00	1426.00	30000	20230901	-72.10	8340	20240726	0.36	21100	-60.33	20240102	8340	0.36	20240726	30000	-72.10	20230901	8340	0.36	20240726	1.31	N	424960	500	77 억	461113	N	N	0	N	N
28	20240726	141248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8390	-130	5	-1.53	597186340	70925	62.05	8510	8740	8340	11070	5970	8520	8419.97	2.96	1287	8886	8702	8576	8392	8266	8640	8330	78	2550	500	5280	10	1	15569340	1306	-22.14	5.88	12	0.46	-379.00	1426.00	30000	20230901	-72.03	8340	20240726	0.60	21100	-60.24	20240102	8340	0.60	20240726	30000	-72.03	20230901	8340	0.60	20240726	1.31	N	424960	500	77 억	461113	N	N	0	N	N
29	20240726	131250	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8360	-160	5	-1.88	521167850	61827	54.09	8510	8740	8350	11070	5970	8520	8429.45	2.96	3619	8886	8702	8576	8392	8266	8640	8330	78	2550	500	5280	10	1	15569340	1302	-22.06	5.86	12	0.40	-379.00	1426.00	30000	20230901	-72.13	8350	20240726	0.12	21100	-60.38	20240102	8350	0.12	20240726	30000	-72.13	20230901	8350	0.12	20240726	1.31	N	424960	500	77 억	461113	N	N	0	N	N
30	20240726	121255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8390	-130	5	-1.53	441976960	52368	45.81	8510	8740	8360	11070	5970	8520	8439.83	2.96	7800	8886	8702	8576	8392	8266	8640	8330	78	2550	500	5280	10	1	15569340	1306	-22.14	5.88	12	0.34	-379.00	1426.00	30000	20230901	-72.03	8360	20240726	0.36	21100	-60.24	20240102	8360	0.36	20240726	30000	-72.03	20230901	8360	0.36	20240726	1.31	N	424960	500	77 억	461113	N	N	0	N	N
31	20240726	111254	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8400	-120	5	-1.41	307584650	36395	31.84	8510	8740	8360	11070	5970	8520	8451.29	2.96	74	8886	8702	8576	8392	8266	8640	8330	78	2550	500	5280	10	1	15569340	1308	-22.16	5.89	12	0.23	-379.00	1426.00	30000	20230901	-72.00	8360	20240726	0.48	21100	-60.19	20240102	8360	0.48	20240726	30000	-72.00	20230901	8360	0.48	20240726	1.31	N	424960	500	77 억	461113	N	N	0	N	N
32	20240726	101245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8430	-90	5	-1.06	173971880	20465	17.90	8510	8740	8380	11070	5970	8520	8500.95	2.96	-1707	8886	8702	8576	8392	8266	8640	8330	78	2550	500	5280	10	1	15569340	1312	-22.24	5.91	12	0.13	-379.00	1426.00	30000	20230901	-71.90	8380	20240726	0.60	21100	-60.05	20240102	8380	0.60	20240726	30000	-71.90	20230901	8380	0.60	20240726	1.31	N	424960	500	77 억	461113	N	N	0	N	N
33	20240726	091246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8650	130	2	1.53	39948960	4628	4.05	8510	8740	8510	11070	5970	8520	8632.01	2.96	-2250	8886	8702	8576	8392	8266	8640	8330	78	2550	500	5280	10	1	15569340	1347	-22.82	6.07	12	0.03	-379.00	1426.00	30000	20230901	-71.17	8450	20240725	2.37	21100	-59.00	20240102	8450	2.37	20240725	30000	-71.17	20230901	8450	2.37	20240725	1.31	N	424960	500	77 억	461113	N	N	0	N	N
34	20240725	161243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8520	-400	5	-4.48	960922260	112708	78.67	8760	8760	8450	11590	6250	8920	8525.79	2.72	38229	9453	9186	9023	8756	8593	9105	8675	78	2670	500	5530	10	1	15569340	1327	-22.48	5.97	12	0.72	-379.00	1426.00	30000	20230901	-71.60	8450	20240725	0.83	21100	-59.62	20240102	8450	0.83	20240725	30000	-71.60	20230901	8450	0.83	20240725	1.34	N	424960	500	77 억	422762	N	N	0	N	N
35	20240725	151256	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8520	-400	5	-4.48	926787120	108704	75.87	8760	8760	8450	11590	6250	8920	8525.79	2.72	38707	9453	9186	9023	8756	8593	9105	8675	78	2670	500	5530	10	1	15569340	1327	-22.48	5.97	12	0.70	-379.00	1426.00	30000	20230901	-71.60	8450	20240725	0.83	21100	-59.62	20240102	8450	0.83	20240725	30000	-71.60	20230901	8450	0.83	20240725	1.34	N	424960	500	77 억	422762	N	N	0	N	N
36	20240725	141253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8570	-350	5	-3.92	882616240	103534	72.26	8760	8760	8450	11590	6250	8920	8524.89	2.72	38344	9453	9186	9023	8756	8593	9105	8675	78	2670	500	5530	10	1	15569340	1334	-22.61	6.01	12	0.66	-379.00	1426.00	30000	20230901	-71.43	8450	20240725	1.42	21100	-59.38	20240102	8450	1.42	20240725	30000	-71.43	20230901	8450	1.42	20240725	1.34	N	424960	500	77 억	422762	N	N	0	N	N
37	20240725	131245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8580	-340	5	-3.81	829756380	97368	67.96	8760	8760	8450	11590	6250	8920	8521.86	2.72	36216	9453	9186	9023	8756	8593	9105	8675	78	2670	500	5530	10	1	15569340	1336	-22.64	6.02	12	0.63	-379.00	1426.00	30000	20230901	-71.40	8450	20240725	1.54	21100	-59.34	20240102	8450	1.54	20240725	30000	-71.40	20230901	8450	1.54	20240725	1.34	N	424960	500	77 억	422762	N	N	0	N	N
38	20240725	121250	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8580	-340	5	-3.81	792580770	93032	64.93	8760	8760	8450	11590	6250	8920	8519.44	2.72	33788	9453	9186	9023	8756	8593	9105	8675	78	2670	500	5530	10	1	15569340	1336	-22.64	6.02	12	0.60	-379.00	1426.00	30000	20230901	-71.40	8450	20240725	1.54	21100	-59.34	20240102	8450	1.54	20240725	30000	-71.40	20230901	8450	1.54	20240725	1.34	N	424960	500	77 억	422762	N	N	0	N	N
39	20240725	111249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8590	-330	5	-3.70	741480230	87076	60.78	8760	8760	8450	11590	6250	8920	8515.32	2.72	30210	9453	9186	9023	8756	8593	9105	8675	78	2670	500	5530	10	1	15569340	1337	-22.66	6.02	12	0.56	-379.00	1426.00	30000	20230901	-71.37	8450	20240725	1.66	21100	-59.29	20240102	8450	1.66	20240725	30000	-71.37	20230901	8450	1.66	20240725	1.34	N	424960	500	77 억	422762	N	N	0	N	N
40	20240725	101240	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8510	-410	5	-4.60	498539410	58451	40.80	8760	8760	8460	11590	6250	8920	8529.19	2.72	16576	9453	9186	9023	8756	8593	9105	8675	78	2670	500	5530	10	1	15569340	1325	-22.45	5.97	12	0.38	-379.00	1426.00	30000	20230901	-71.63	8460	20240725	0.59	21100	-59.67	20240102	8460	0.59	20240725	30000	-71.63	20230901	8460	0.59	20240725	1.34	N	424960	500	77 억	422762	N	N	0	N	N
41	20240725	091236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8590	-330	5	-3.70	71175450	8262	5.77	8760	8760	8520	11590	6250	8920	8614.80	2.72	2485	9453	9186	9023	8756	8593	9105	8675	78	2670	500	5530	10	1	15569340	1337	-22.66	6.02	12	0.05	-379.00	1426.00	30000	20230901	-71.37	8520	20240725	0.82	21100	-59.29	20240102	8520	0.82	20240725	30000	-71.37	20230901	8520	0.82	20240725	1.34	N	424960	500	77 억	422762	N	N	0	N	N
42	20240724	161233	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8920	-390	5	-4.19	1281425530	142783	145.02	9290	9290	8860	12100	6520	9310	8974.68	2.63	6196	9976	9642	9436	9102	8896	9540	9000	78	2790	500	5770	10	1	15569340	1389	-23.54	6.26	12	0.92	-379.00	1426.00	30000	20230901	-70.27	8860	20240724	0.68	21100	-57.73	20240102	8860	0.68	20240724	30000	-70.27	20230901	8860	0.68	20240724	1.43	N	424960	500	77 억	409500	N	N	18	N	N
43	20240724	151253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8950	-360	5	-3.87	1239829510	138130	140.30	9290	9290	8860	12100	6520	9310	8975.82	2.63	6598	9976	9642	9436	9102	8896	9540	9000	78	2790	500	5770	10	1	15569340	1393	-23.61	6.28	12	0.89	-379.00	1426.00	30000	20230901	-70.17	8860	20240724	1.02	21100	-57.58	20240102	8860	1.02	20240724	30000	-70.17	20230901	8860	1.02	20240724	1.43	N	424960	500	77 억	409500	N	N	18	N	N
44	20240724	141248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8920	-390	5	-4.19	1112160750	123851	125.79	9290	9290	8860	12100	6520	9310	8979.83	2.63	6052	9976	9642	9436	9102	8896	9540	9000	78	2790	500	5770	10	1	15569340	1389	-23.54	6.26	12	0.80	-379.00	1426.00	30000	20230901	-70.27	8860	20240724	0.68	21100	-57.73	20240102	8860	0.68	20240724	30000	-70.27	20230901	8860	0.68	20240724	1.43	N	424960	500	77 억	409500	N	N	18	N	N
45	20240724	131251	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8940	-370	5	-3.97	910922030	101239	102.83	9290	9290	8890	12100	6520	9310	8997.74	2.63	7411	9976	9642	9436	9102	8896	9540	9000	78	2790	500	5770	10	1	15569340	1392	-23.59	6.27	12	0.65	-379.00	1426.00	30000	20230901	-70.20	8890	20240724	0.56	21100	-57.63	20240102	8890	0.56	20240724	30000	-70.20	20230901	8890	0.56	20240724	1.43	N	424960	500	77 억	409500	N	N	18	N	N
46	20240724	121251	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8940	-370	5	-3.97	815898280	90587	92.01	9290	9290	8890	12100	6520	9310	9006.79	2.63	8763	9976	9642	9436	9102	8896	9540	9000	78	2790	500	5770	10	1	15569340	1392	-23.59	6.27	12	0.58	-379.00	1426.00	30000	20230901	-70.20	8890	20240724	0.56	21100	-57.63	20240102	8890	0.56	20240724	30000	-70.20	20230901	8890	0.56	20240724	1.43	N	424960	500	77 억	409500	N	N	18	N	N
47	20240724	111248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8950	-360	5	-3.87	740876020	82191	83.48	9290	9290	8890	12100	6520	9310	9014.08	2.63	9976	9976	9642	9436	9102	8896	9540	9000	78	2790	500	5770	10	1	15569340	1393	-23.61	6.28	12	0.53	-379.00	1426.00	30000	20230901	-70.17	8890	20240724	0.67	21100	-57.58	20240102	8890	0.67	20240724	30000	-70.17	20230901	8890	0.67	20240724	1.43	N	424960	500	77 억	409500	N	N	18	N	N
48	20240724	101314	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8990	-320	5	-3.44	509638470	56390	57.27	9290	9290	8890	12100	6520	9310	9037.75	2.63	11585	9976	9642	9436	9102	8896	9540	9000	78	2790	500	5770	10	1	15569340	1400	-23.72	6.30	12	0.36	-379.00	1426.00	30000	20230901	-70.03	8890	20240724	1.12	21100	-57.39	20240102	8890	1.12	20240724	30000	-70.03	20230901	8890	1.12	20240724	1.43	N	424960	500	77 억	409500	N	N	18	N	N
49	20240724	091235	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9050	-260	5	-2.79	163087400	18069	18.35	9290	9290	8890	12100	6520	9310	9025.81	2.63	7916	9976	9642	9436	9102	8896	9540	9000	78	2790	500	5770	10	1	15569340	1409	-23.88	6.35	12	0.12	-379.00	1426.00	30000	20230901	-69.83	8890	20240724	1.80	21100	-57.11	20240102	8890	1.80	20240724	30000	-69.83	20230901	8890	1.80	20240724	1.43	N	424960	500	77 억	409500	N	N	18	N	N
50	20240723	161226	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9310	-310	5	-3.22	924589550	98009	118.35	9620	9770	9230	12500	6740	9620	9433.88	2.65	-3791	10126	9872	9746	9492	9366	9810	9430	78	2880	500	5960	10	1	15569340	1450	-24.56	6.53	12	0.63	-379.00	1426.00	30000	20230901	-68.97	9230	20240723	0.87	21100	-55.88	20240102	9230	0.87	20240723	30000	-68.97	20230901	9230	0.87	20240723	1.47	N	424960	500	77 억	413291	N	N	18	N	N
51	20240723	151256	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9310	-310	5	-3.22	890652460	94357	113.94	9620	9770	9230	12500	6740	9620	9439.18	2.65	-3703	10126	9872	9746	9492	9366	9810	9430	78	2880	500	5960	10	1	15569340	1450	-24.56	6.53	12	0.61	-379.00	1426.00	30000	20230901	-68.97	9230	20240723	0.87	21100	-55.88	20240102	9230	0.87	20240723	30000	-68.97	20230901	9230	0.87	20240723	1.47	N	424960	500	77 억	413291	N	N	0	N	N
52	20240723	141230	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9330	-290	5	-3.01	649904150	68516	82.74	9620	9770	9300	12500	6740	9620	9485.44	2.65	-2663	10126	9872	9746	9492	9366	9810	9430	78	2880	500	5960	10	1	15569340	1453	-24.62	6.54	12	0.44	-379.00	1426.00	30000	20230901	-68.90	9300	20240723	0.32	21100	-55.78	20240102	9300	0.32	20240723	30000	-68.90	20230901	9300	0.32	20240723	1.47	N	424960	500	77 억	413291	N	N	0	N	N
53	20240723	131226	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9320	-300	5	-3.12	592402940	62354	75.30	9620	9770	9300	12500	6740	9620	9500.64	2.65	-2688	10126	9872	9746	9492	9366	9810	9430	78	2880	500	5960	10	1	15569340	1451	-24.59	6.54	12	0.40	-379.00	1426.00	30000	20230901	-68.93	9300	20240723	0.22	21100	-55.83	20240102	9300	0.22	20240723	30000	-68.93	20230901	9300	0.22	20240723	1.47	N	424960	500	77 억	413291	N	N	0	N	N
54	20240723	121236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9390	-230	5	-2.39	475600120	49835	60.18	9620	9770	9380	12500	6740	9620	9543.50	2.65	-4661	10126	9872	9746	9492	9366	9810	9430	78	2880	500	5960	10	1	15569340	1462	-24.78	6.58	12	0.32	-379.00	1426.00	30000	20230901	-68.70	9380	20240723	0.11	21100	-55.50	20240102	9380	0.11	20240723	30000	-68.70	20230901	9380	0.11	20240723	1.47	N	424960	500	77 억	413291	N	N	0	N	N
55	20240723	111233	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9560	-60	5	-0.62	357936210	37399	45.16	9620	9770	9500	12500	6740	9620	9570.74	2.65	-3672	10126	9872	9746	9492	9366	9810	9430	78	2880	500	5960	10	1	15569340	1488	-25.22	6.70	12	0.24	-379.00	1426.00	30000	20230901	-68.13	9500	20240723	0.63	21100	-54.69	20240102	9500	0.63	20240723	30000	-68.13	20230901	9500	0.63	20240723	1.47	N	424960	500	77 억	413291	N	N	0	N	N
56	20240723	101227	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9590	-30	5	-0.31	172164910	17921	21.64	9620	9770	9550	12500	6740	9620	9606.88	2.65	-4191	10126	9872	9746	9492	9366	9810	9430	78	2880	500	5960	10	1	15569340	1493	-25.30	6.73	12	0.12	-379.00	1426.00	30000	20230901	-68.03	9550	20240723	0.42	21100	-54.55	20240102	9550	0.42	20240723	30000	-68.03	20230901	9550	0.42	20240723	1.47	N	424960	500	77 억	413291	N	N	0	N	N
57	20240723	091240	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9720	100	2	1.04	38071330	3955	4.78	9620	9770	9580	12500	6740	9620	9626.13	2.65	285	10126	9872	9746	9492	9366	9810	9430	78	2880	500	5960	10	1	15569340	1513	-25.65	6.82	12	0.03	-379.00	1426.00	30000	20230901	-67.60	9580	20240723	1.46	21100	-53.93	20240102	9580	1.46	20240723	30000	-67.60	20230901	9580	1.46	20240723	1.47	N	424960	500	77 억	413291	N	N	0	N	N
58	20240722	161220	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9620	-240	5	-2.43	799881970	82699	153.84	10000	10000	9620	12810	6910	9860	9672.21	2.77	-18722	10046	9952	9856	9762	9666	10000	9810	78	2950	500	6110	10	1	15569340	1498	-25.38	6.75	12	0.53	-379.00	1426.00	30000	20230901	-67.93	9620	20240722	0.00	21100	-54.41	20240102	9620	0.00	20240722	30000	-67.93	20230901	9620	0.00	20240722	1.52	N	424960	500	77 억	431713	N	N	261	N	N
59	20240722	151233	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9640	-220	5	-2.23	712172800	73583	136.89	10000	10000	9620	12810	6910	9860	9678.50	2.77	-18644	10046	9952	9856	9762	9666	10000	9810	78	2950	500	6110	10	1	15569340	1501	-25.44	6.76	12	0.47	-379.00	1426.00	30000	20230901	-67.87	9620	20240722	0.21	21100	-54.31	20240102	9620	0.21	20240722	30000	-67.87	20230901	9620	0.21	20240722	1.52	N	424960	500	77 억	431713	N	N	261	N	N
60	20240722	141240	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9630	-230	5	-2.33	597008130	61640	114.67	10000	10000	9620	12810	6910	9860	9685.40	2.77	-18316	10046	9952	9856	9762	9666	10000	9810	78	2950	500	6110	10	1	15569340	1499	-25.41	6.75	12	0.40	-379.00	1426.00	30000	20230901	-67.90	9620	20240722	0.10	21100	-54.36	20240102	9620	0.10	20240722	30000	-67.90	20230901	9620	0.10	20240722	1.52	N	424960	500	77 억	431713	N	N	261	N	N
61	20240722	131234	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9660	-200	5	-2.03	551673490	56938	105.92	10000	10000	9620	12810	6910	9860	9689.02	2.77	-18214	10046	9952	9856	9762	9666	10000	9810	78	2950	500	6110	10	1	15569340	1504	-25.49	6.77	12	0.37	-379.00	1426.00	30000	20230901	-67.80	9620	20240722	0.42	21100	-54.22	20240102	9620	0.42	20240722	30000	-67.80	20230901	9620	0.42	20240722	1.52	N	424960	500	77 억	431713	N	N	261	N	N
62	20240722	121230	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9690	-170	5	-1.72	386860060	39852	74.14	10000	10000	9620	12810	6910	9860	9707.42	2.77	-15999	10046	9952	9856	9762	9666	10000	9810	78	2950	500	6110	10	1	15569340	1509	-25.57	6.80	12	0.26	-379.00	1426.00	30000	20230901	-67.70	9620	20240722	0.73	21100	-54.08	20240102	9620	0.73	20240722	30000	-67.70	20230901	9620	0.73	20240722	1.52	N	424960	500	77 억	431713	N	N	261	N	N
63	20240722	111230	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9770	-90	5	-0.91	366305350	37728	70.19	10000	10000	9620	12810	6910	9860	9709.11	2.77	-15474	10046	9952	9856	9762	9666	10000	9810	78	2950	500	6110	10	1	15569340	1521	-25.78	6.85	12	0.24	-379.00	1426.00	30000	20230901	-67.43	9620	20240722	1.56	21100	-53.70	20240102	9620	1.56	20240722	30000	-67.43	20230901	9620	1.56	20240722	1.52	N	424960	500	77 억	431713	N	N	261	N	N
64	20240722	101229	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9670	-190	5	-1.93	280361320	28836	53.64	10000	10000	9620	12810	6910	9860	9722.61	2.77	-13114	10046	9952	9856	9762	9666	10000	9810	78	2950	500	6110	10	1	15569340	1506	-25.51	6.78	12	0.19	-379.00	1426.00	30000	20230901	-67.77	9620	20240722	0.52	21100	-54.17	20240102	9620	0.52	20240722	30000	-67.77	20230901	9620	0.52	20240722	1.52	N	424960	500	77 억	431713	N	N	261	N	N
65	20240722	091232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9860	0	3	0.00	29877500	3038	5.65	10000	10000	9760	12810	6910	9860	9834.60	2.77	-1333	10046	9952	9856	9762	9666	10000	9810	78	2950	500	6110	10	1	15569340	1535	-26.02	6.91	12	0.02	-379.00	1426.00	30000	20230901	-67.13	9700	20240715	1.65	21100	-53.27	20240102	9700	1.65	20240715	30000	-67.13	20230901	9700	1.65	20240715	1.52	N	424960	500	77 억	431713	N	N	261	N	N
66	20240719	161159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9860	-40	5	-0.40	523318730	53226	51.43	9760	9950	9760	12870	6930	9900	9832.01	2.78	-1431	10533	10216	9983	9666	9433	10100	9550	78	2970	500	6130	10	1	15569340	1535	-26.02	6.91	12	0.34	-379.00	1426.00	30000	20230901	-67.13	9700	20240715	1.65	21100	-53.27	20240102	9700	1.65	20240715	30000	-67.13	20230901	9700	1.65	20240715	1.58	N	424960	500	77 억	432631	N	N	260	N	N
67	20240719	151211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9810	-90	5	-0.91	510529570	51926	50.17	9760	9950	9760	12870	6930	9900	9831.87	2.78	-1335	10533	10216	9983	9666	9433	10100	9550	78	2970	500	6130	10	1	15569340	1527	-25.88	6.88	12	0.33	-379.00	1426.00	30000	20230901	-67.30	9700	20240715	1.13	21100	-53.51	20240102	9700	1.13	20240715	30000	-67.30	20230901	9700	1.13	20240715	1.58	N	424960	500	77 억	432631	N	N	0	N	N
68	20240719	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9840	-60	5	-0.61	371709850	37773	36.50	9760	9950	9760	12870	6930	9900	9840.62	2.78	-1235	10533	10216	9983	9666	9433	10100	9550	78	2970	500	6130	10	1	15569340	1532	-25.96	6.90	12	0.24	-379.00	1426.00	30000	20230901	-67.20	9700	20240715	1.44	21100	-53.36	20240102	9700	1.44	20240715	30000	-67.20	20230901	9700	1.44	20240715	1.58	N	424960	500	77 억	432631	N	N	0	N	N
69	20240719	131205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9850	-50	5	-0.51	311193190	31619	30.55	9760	9950	9760	12870	6930	9900	9841.97	2.78	-863	10533	10216	9983	9666	9433	10100	9550	78	2970	500	6130	10	1	15569340	1534	-25.99	6.91	12	0.20	-379.00	1426.00	30000	20230901	-67.17	9700	20240715	1.55	21100	-53.32	20240102	9700	1.55	20240715	30000	-67.17	20230901	9700	1.55	20240715	1.58	N	424960	500	77 억	432631	N	N	0	N	N
70	20240719	121202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9850	-50	5	-0.51	265151700	26941	26.03	9760	9950	9760	12870	6930	9900	9841.94	2.78	-279	10533	10216	9983	9666	9433	10100	9550	78	2970	500	6130	10	1	15569340	1534	-25.99	6.91	12	0.17	-379.00	1426.00	30000	20230901	-67.17	9700	20240715	1.55	21100	-53.32	20240102	9700	1.55	20240715	30000	-67.17	20230901	9700	1.55	20240715	1.58	N	424960	500	77 억	432631	N	N	0	N	N
71	20240719	111216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9850	-50	5	-0.51	184281340	18728	18.09	9760	9950	9760	12870	6930	9900	9839.88	2.78	235	10533	10216	9983	9666	9433	10100	9550	78	2970	500	6130	10	1	15569340	1534	-25.99	6.91	12	0.12	-379.00	1426.00	30000	20230901	-67.17	9700	20240715	1.55	21100	-53.32	20240102	9700	1.55	20240715	30000	-67.17	20230901	9700	1.55	20240715	1.58	N	424960	500	77 억	432631	N	N	0	N	N
72	20240719	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9840	-60	5	-0.61	144800370	14726	14.23	9760	9950	9760	12870	6930	9900	9832.97	2.78	977	10533	10216	9983	9666	9433	10100	9550	78	2970	500	6130	10	1	15569340	1532	-25.96	6.90	12	0.09	-379.00	1426.00	30000	20230901	-67.20	9700	20240715	1.44	21100	-53.36	20240102	9700	1.44	20240715	30000	-67.20	20230901	9700	1.44	20240715	1.58	N	424960	500	77 억	432631	N	N	0	N	N
73	20240719	091218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9820	-80	5	-0.81	39664620	4046	3.91	9760	9950	9760	12870	6930	9900	9803.42	2.78	462	10533	10216	9983	9666	9433	10100	9550	78	2970	500	6130	10	1	15569340	1529	-25.91	6.89	12	0.03	-379.00	1426.00	30000	20230901	-67.27	9700	20240715	1.24	21100	-53.46	20240102	9700	1.24	20240715	30000	-67.27	20230901	9700	1.24	20240715	1.58	N	424960	500	77 억	432631	N	N	0	N	N
74	20240718	161152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9900	-100	5	-1.00	1028533510	103175	110.00	9990	10300	9750	13000	7000	10000	9968.94	2.89	-18091	10646	10322	10126	9802	9606	10485	9965	78	3000	500	6200	10	1	15569340	1541	-26.12	6.94	12	0.66	-379.00	1426.00	30000	20230901	-67.00	9700	20240715	2.06	21100	-53.08	20240102	9700	2.06	20240715	30000	-67.00	20230901	9700	2.06	20240715	1.58	N	424960	500	77 억	449281	N	N	0	N	N
75	20240718	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9940	-60	5	-0.60	975353680	97809	104.28	9990	10300	9750	13000	7000	10000	9972.02	2.89	-17983	10646	10322	10126	9802	9606	10485	9965	78	3000	500	6200	10	1	15569340	1548	-26.23	6.97	12	0.63	-379.00	1426.00	30000	20230901	-66.87	9700	20240715	2.47	21100	-52.89	20240102	9700	2.47	20240715	30000	-66.87	20230901	9700	2.47	20240715	1.58	N	424960	500	77 억	449281	N	N	0	N	N
76	20240718	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9930	-70	5	-0.70	950191450	95275	101.58	9990	10300	9750	13000	7000	10000	9973.15	2.89	-17488	10646	10322	10126	9802	9606	10485	9965	78	3000	500	6200	10	1	15569340	1546	-26.20	6.96	12	0.61	-379.00	1426.00	30000	20230901	-66.90	9700	20240715	2.37	21100	-52.94	20240102	9700	2.37	20240715	30000	-66.90	20230901	9700	2.37	20240715	1.58	N	424960	500	77 억	449281	N	N	0	N	N
77	20240718	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9880	-120	5	-1.20	860413490	86213	91.92	9990	10300	9750	13000	7000	10000	9980.09	2.89	-17362	10646	10322	10126	9802	9606	10485	9965	78	3000	500	6200	10	1	15569340	1538	-26.07	6.93	12	0.55	-379.00	1426.00	30000	20230901	-67.07	9700	20240715	1.86	21100	-53.18	20240102	9700	1.86	20240715	30000	-67.07	20230901	9700	1.86	20240715	1.58	N	424960	500	77 억	449281	N	N	0	N	N
78	20240718	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9910	-90	5	-0.90	791976890	79296	84.54	9990	10300	9750	13000	7000	10000	9987.60	2.89	-15402	10646	10322	10126	9802	9606	10485	9965	78	3000	500	6200	10	1	15569340	1543	-26.15	6.95	12	0.51	-379.00	1426.00	30000	20230901	-66.97	9700	20240715	2.16	21100	-53.03	20240102	9700	2.16	20240715	30000	-66.97	20230901	9700	2.16	20240715	1.58	N	424960	500	77 억	449281	N	N	0	N	N
79	20240718	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9910	-90	5	-0.90	727129540	72759	77.57	9990	10300	9750	13000	7000	10000	9993.67	2.89	-15128	10646	10322	10126	9802	9606	10485	9965	78	3000	500	6200	10	1	15569340	1543	-26.15	6.95	12	0.47	-379.00	1426.00	30000	20230901	-66.97	9700	20240715	2.16	21100	-53.03	20240102	9700	2.16	20240715	30000	-66.97	20230901	9700	2.16	20240715	1.58	N	424960	500	77 억	449281	N	N	0	N	N
80	20240718	101205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10080	80	2	0.80	553138410	55274	58.93	9990	10300	9750	13000	7000	10000	10007.21	2.89	-10809	10646	10322	10126	9802	9606	10485	9965	78	3000	500	6200	10	1	15569340	1569	-26.60	7.07	12	0.36	-379.00	1426.00	30000	20230901	-66.40	9700	20240715	3.92	21100	-52.23	20240102	9700	3.92	20240715	30000	-66.40	20230901	9700	3.92	20240715	1.58	N	424960	500	77 억	449281	N	N	0	N	N
81	20240718	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9890	-110	5	-1.10	226229050	22864	24.38	9990	10200	9750	13000	7000	10000	9894.54	2.89	-9839	10646	10322	10126	9802	9606	10485	9965	78	3000	500	6200	10	1	15569340	1540	-26.09	6.94	12	0.15	-379.00	1426.00	30000	20230901	-67.03	9700	20240715	1.96	21100	-53.13	20240102	9700	1.96	20240715	30000	-67.03	20230901	9700	1.96	20240715	1.58	N	424960	500	77 억	449281	N	N	0	N	N
82	20240717	161255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10000	10	2	0.10	952584430	93603	125.22	9990	10450	9930	12980	7000	9990	10176.86	2.89	120	10330	10160	10030	9860	9730	10095	9795	78	2990	500	6190	10	1	15569340	1557	-26.39	7.01	12	0.60	-379.00	1426.00	30000	20230901	-66.67	9700	20240715	3.09	21100	-52.61	20240102	9700	3.09	20240715	30000	-66.67	20230901	9700	3.09	20240715	1.61	N	424960	500	77 억	449237	N	N	0	N	N
83	20240717	151302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10020	30	2	0.30	916732640	90023	120.43	9990	10450	9930	12980	7000	9990	10183.32	2.89	280	10330	10160	10030	9860	9730	10095	9795	78	2990	500	6190	10	1	15569340	1560	-26.44	7.03	12	0.58	-379.00	1426.00	30000	20230901	-66.60	9700	20240715	3.30	21100	-52.51	20240102	9700	3.30	20240715	30000	-66.60	20230901	9700	3.30	20240715	1.61	N	424960	500	77 억	449237	N	N	0	N	N
84	20240717	141259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10070	80	2	0.80	832183740	81601	109.16	9990	10450	9930	12980	7000	9990	10198.21	2.89	2198	10330	10160	10030	9860	9730	10095	9795	78	2990	500	6190	10	1	15569340	1568	-26.57	7.06	12	0.52	-379.00	1426.00	30000	20230901	-66.43	9700	20240715	3.81	21100	-52.27	20240102	9700	3.81	20240715	30000	-66.43	20230901	9700	3.81	20240715	1.61	N	424960	500	77 억	449237	N	N	0	N	N
85	20240717	131257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	150	2	1.50	750597420	73530	98.37	9990	10450	9930	12980	7000	9990	10208.04	2.89	8372	10330	10160	10030	9860	9730	10095	9795	78	2990	500	6190	10	1	15569340	1579	-26.75	7.11	12	0.47	-379.00	1426.00	30000	20230901	-66.20	9700	20240715	4.54	21100	-51.94	20240102	9700	4.54	20240715	30000	-66.20	20230901	9700	4.54	20240715	1.61	N	424960	500	77 억	449237	N	N	0	N	N
86	20240717	121258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10180	190	2	1.90	613119340	60015	80.29	9990	10450	9930	12980	7000	9990	10216.10	2.89	11579	10330	10160	10030	9860	9730	10095	9795	78	2990	500	6190	10	1	15569340	1585	-26.86	7.14	12	0.39	-379.00	1426.00	30000	20230901	-66.07	9700	20240715	4.95	21100	-51.75	20240102	9700	4.95	20240715	30000	-66.07	20230901	9700	4.95	20240715	1.61	N	424960	500	77 억	449237	N	N	0	N	N
87	20240717	111300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10180	190	2	1.90	572375350	56014	74.93	9990	10450	9930	12980	7000	9990	10218.43	2.89	9940	10330	10160	10030	9860	9730	10095	9795	78	2990	500	6190	10	1	15569340	1585	-26.86	7.14	12	0.36	-379.00	1426.00	30000	20230901	-66.07	9700	20240715	4.95	21100	-51.75	20240102	9700	4.95	20240715	30000	-66.07	20230901	9700	4.95	20240715	1.61	N	424960	500	77 억	449237	N	N	0	N	N
88	20240717	101303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10400	410	2	4.10	379348950	37216	49.79	9990	10450	9930	12980	7000	9990	10193.17	2.89	9564	10330	10160	10030	9860	9730	10095	9795	78	2990	500	6190	10	1	15569340	1619	-27.44	7.29	12	0.24	-379.00	1426.00	30000	20230901	-65.33	9700	20240715	7.22	21100	-50.71	20240102	9700	7.22	20240715	30000	-65.33	20230901	9700	7.22	20240715	1.61	N	424960	500	77 억	449237	N	N	0	N	N
89	20240717	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10030	40	2	0.40	38857350	3893	5.21	9990	10070	9930	12980	7000	9990	9981.34	2.89	1031	10330	10160	10030	9860	9730	10095	9795	78	2990	500	6190	10	1	15569340	1562	-26.46	7.03	12	0.03	-379.00	1426.00	30000	20230901	-66.57	9700	20240715	3.40	21100	-52.46	20240102	9700	3.40	20240715	30000	-66.57	20230901	9700	3.40	20240715	1.61	N	424960	500	77 억	449237	N	N	0	N	N
90	20240716	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9990	-250	5	-2.44	747970950	74711	49.98	10140	10200	9900	13310	7170	10240	10011.49	2.93	-8085	10720	10480	10090	9850	9460	10600	9970	78	3070	500	6340	10	1	15569340	1555	-26.36	7.01	12	0.48	-379.00	1426.00	30000	20230901	-66.70	9700	20240715	2.99	21100	-52.65	20240102	9700	2.99	20240715	30000	-66.70	20230901	9700	2.99	20240715	1.62	N	424960	500	77 억	456910	N	N	0	N	N
91	20240716	151315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10010	-230	5	-2.25	714866610	71400	47.77	10140	10200	9900	13310	7170	10240	10012.10	2.93	-8150	10720	10480	10090	9850	9460	10600	9970	78	3070	500	6340	10	1	15569340	1558	-26.41	7.02	12	0.46	-379.00	1426.00	30000	20230901	-66.63	9700	20240715	3.20	21100	-52.56	20240102	9700	3.20	20240715	30000	-66.63	20230901	9700	3.20	20240715	1.62	N	424960	500	77 억	456910	N	N	0	N	N
92	20240716	141309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10010	-230	5	-2.25	678317950	67742	45.32	10140	10200	9900	13310	7170	10240	10013.22	2.93	-8245	10720	10480	10090	9850	9460	10600	9970	78	3070	500	6340	10	1	15569340	1558	-26.41	7.02	12	0.44	-379.00	1426.00	30000	20230901	-66.63	9700	20240715	3.20	21100	-52.56	20240102	9700	3.20	20240715	30000	-66.63	20230901	9700	3.20	20240715	1.62	N	424960	500	77 억	456910	N	N	0	N	N
93	20240716	131310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9970	-270	5	-2.64	564411140	56444	37.76	10140	10200	9900	13310	7170	10240	9999.44	2.93	-8006	10720	10480	10090	9850	9460	10600	9970	78	3070	500	6340	10	1	15569340	1552	-26.31	6.99	12	0.36	-379.00	1426.00	30000	20230901	-66.77	9700	20240715	2.78	21100	-52.75	20240102	9700	2.78	20240715	30000	-66.77	20230901	9700	2.78	20240715	1.62	N	424960	500	77 억	456910	N	N	0	N	N
94	20240716	121305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10010	-230	5	-2.25	482224540	48193	32.24	10140	10200	9900	13310	7170	10240	10006.05	2.93	-9742	10720	10480	10090	9850	9460	10600	9970	78	3070	500	6340	10	1	15569340	1558	-26.41	7.02	12	0.31	-379.00	1426.00	30000	20230901	-66.63	9700	20240715	3.20	21100	-52.56	20240102	9700	3.20	20240715	30000	-66.63	20230901	9700	3.20	20240715	1.62	N	424960	500	77 억	456910	N	N	0	N	N
95	20240716	111309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9970	-270	5	-2.64	460944020	46058	30.81	10140	10200	9900	13310	7170	10240	10007.84	2.93	-10000	10720	10480	10090	9850	9460	10600	9970	78	3070	500	6340	10	1	15569340	1552	-26.31	6.99	12	0.30	-379.00	1426.00	30000	20230901	-66.77	9700	20240715	2.78	21100	-52.75	20240102	9700	2.78	20240715	30000	-66.77	20230901	9700	2.78	20240715	1.62	N	424960	500	77 억	456910	N	N	0	N	N
96	20240716	101308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9990	-250	5	-2.44	246431930	24517	16.40	10140	10200	9960	13310	7170	10240	10051.38	2.93	-9666	10720	10480	10090	9850	9460	10600	9970	78	3070	500	6340	10	1	15569340	1555	-26.36	7.01	12	0.16	-379.00	1426.00	30000	20230901	-66.70	9700	20240715	2.99	21100	-52.65	20240102	9700	2.99	20240715	30000	-66.70	20230901	9700	2.99	20240715	1.62	N	424960	500	77 억	456910	N	N	0	N	N
97	20240716	091306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10110	-130	5	-1.27	55197380	5450	3.65	10140	10200	10100	13310	7170	10240	10127.71	2.93	55	10720	10480	10090	9850	9460	10600	9970	78	3070	500	6340	10	1	15569340	1574	-26.68	7.09	12	0.04	-379.00	1426.00	30000	20230901	-66.30	9700	20240715	4.23	21100	-52.09	20240102	9700	4.23	20240715	30000	-66.30	20230901	9700	4.23	20240715	1.62	N	424960	500	77 억	456910	N	N	0	N	N
98	20240715	161247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10240	520	2	5.35	1511917330	149373	78.11	9720	10330	9700	12630	6810	9720	10121.67	2.70	35735	10226	9972	9846	9592	9466	9910	9530	78	2910	500	6020	10	1	15569340	1594	-27.02	7.18	12	0.96	-379.00	1426.00	30000	20230901	-65.87	9700	20240715	5.57	21100	-51.47	20240102	9700	5.57	20240715	30000	-65.87	20230901	9700	5.57	20240715	1.63	N	424960	500	77 억	421016	N	N	0	N	N
99	20240715	151256	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10270	550	2	5.66	1482023340	146453	76.58	9720	10330	9700	12630	6810	9720	10119.45	2.70	34542	10226	9972	9846	9592	9466	9910	9530	78	2910	500	6020	10	1	15569340	1599	-27.10	7.20	12	0.94	-379.00	1426.00	30000	20230901	-65.77	9700	20240715	5.88	21100	-51.33	20240102	9700	5.88	20240715	30000	-65.77	20230901	9700	5.88	20240715	1.63	N	424960	500	77 억	421016	N	N	0	N	N
100	20240715	141252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10250	530	2	5.45	1421578870	140558	73.50	9720	10330	9700	12630	6810	9720	10113.82	2.70	33802	10226	9972	9846	9592	9466	9910	9530	78	2910	500	6020	10	1	15569340	1596	-27.04	7.19	12	0.90	-379.00	1426.00	30000	20230901	-65.83	9700	20240715	5.67	21100	-51.42	20240102	9700	5.67	20240715	30000	-65.83	20230901	9700	5.67	20240715	1.63	N	424960	500	77 억	421016	N	N	0	N	N
101	20240715	131255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10300	580	2	5.97	1085126110	107667	56.30	9720	10330	9700	12630	6810	9720	10078.54	2.70	28624	10226	9972	9846	9592	9466	9910	9530	78	2910	500	6020	10	1	15569340	1604	-27.18	7.22	12	0.69	-379.00	1426.00	30000	20230901	-65.67	9700	20240715	6.19	21100	-51.18	20240102	9700	6.19	20240715	30000	-65.67	20230901	9700	6.19	20240715	1.63	N	424960	500	77 억	421016	N	N	0	N	N
102	20240715	121252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10020	300	2	3.09	875275660	87046	45.52	9720	10250	9700	12630	6810	9720	10055.32	2.70	15674	10226	9972	9846	9592	9466	9910	9530	78	2910	500	6020	10	1	15569340	1560	-26.44	7.03	12	0.56	-379.00	1426.00	30000	20230901	-66.60	9700	20240715	3.30	21100	-52.51	20240102	9700	3.30	20240715	30000	-66.60	20230901	9700	3.30	20240715	1.63	N	424960	500	77 억	421016	N	N	0	N	N
103	20240715	111253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10100	380	2	3.91	796697870	79198	41.41	9720	10250	9700	12630	6810	9720	10059.57	2.70	12494	10226	9972	9846	9592	9466	9910	9530	78	2910	500	6020	10	1	15569340	1573	-26.65	7.08	12	0.51	-379.00	1426.00	30000	20230901	-66.33	9700	20240715	4.12	21100	-52.13	20240102	9700	4.12	20240715	30000	-66.33	20230901	9700	4.12	20240715	1.63	N	424960	500	77 억	421016	N	N	0	N	N
104	20240715	101251	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	10050	330	2	3.40	677976100	67434	35.26	9720	10250	9700	12630	6810	9720	10053.92	2.70	7110	10226	9972	9846	9592	9466	9910	9530	78	2910	500	6020	10	1	15569340	1565	-26.52	7.05	12	0.43	-379.00	1426.00	30000	20230901	-66.50	9700	20240715	3.61	21100	-52.37	20240102	9700	3.61	20240715	30000	-66.50	20230901	9700	3.61	20240715	1.63	N	424960	500	77 억	421016	N	N	0	N	N
105	20240715	091253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9790	70	2	0.72	51745320	5314	2.78	9720	9800	9700	12630	6810	9720	9737.55	2.70	245	10226	9972	9846	9592	9466	9910	9530	78	2910	500	6020	10	1	15569340	1524	-25.83	6.87	12	0.03	-379.00	1426.00	30000	20230901	-67.37	9700	20240715	0.93	21100	-53.60	20240102	9700	0.93	20240715	30000	-67.37	20230901	9700	0.93	20240715	1.63	N	424960	500	77 억	421016	N	N	0	N	N
106	20240712	161243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9720	-360	5	-3.57	1868647930	190489	304.88	10080	10100	9720	13100	7060	10080	9809.76	2.82	-21082	10446	10262	10156	9972	9866	10210	9920	78	3020	500	6240	10	1	15569340	1513	-25.65	6.82	12	1.22	-379.00	1426.00	30000	20230901	-67.60	9720	20240712	0.00	21100	-53.93	20240102	9720	0.00	20240712	30000	-67.60	20230901	9720	0.00	20240712	1.61	N	424960	500	77 억	439492	N	N	0	N	N
107	20240712	151250	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9750	-330	5	-3.27	1744748760	177758	284.50	10080	10100	9740	13100	7060	10080	9815.30	2.82	-21041	10446	10262	10156	9972	9866	10210	9920	78	3020	500	6240	10	1	15569340	1518	-25.73	6.84	12	1.14	-379.00	1426.00	30000	20230901	-67.50	9740	20240712	0.10	21100	-53.79	20240102	9740	0.10	20240712	30000	-67.50	20230901	9740	0.10	20240712	1.61	N	424960	500	77 억	439492	N	N	0	N	N
108	20240712	141254	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9760	-320	5	-3.17	1546814560	157466	252.02	10080	10100	9740	13100	7060	10080	9823.16	2.82	-20392	10446	10262	10156	9972	9866	10210	9920	78	3020	500	6240	10	1	15569340	1520	-25.75	6.84	12	1.01	-379.00	1426.00	30000	20230901	-67.47	9740	20240712	0.21	21100	-53.74	20240102	9740	0.21	20240712	30000	-67.47	20230901	9740	0.21	20240712	1.61	N	424960	500	77 억	439492	N	N	0	N	N
109	20240712	131248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9770	-310	5	-3.08	1422653150	144747	231.67	10080	10100	9740	13100	7060	10080	9828.55	2.82	-19941	10446	10262	10156	9972	9866	10210	9920	78	3020	500	6240	10	1	15569340	1521	-25.78	6.85	12	0.93	-379.00	1426.00	30000	20230901	-67.43	9740	20240712	0.31	21100	-53.70	20240102	9740	0.31	20240712	30000	-67.43	20230901	9740	0.31	20240712	1.61	N	424960	500	77 억	439492	N	N	0	N	N
110	20240712	121249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9780	-300	5	-2.98	1333767090	135649	217.10	10080	10100	9740	13100	7060	10080	9832.49	2.82	-19673	10446	10262	10156	9972	9866	10210	9920	78	3020	500	6240	10	1	15569340	1523	-25.80	6.86	12	0.87	-379.00	1426.00	30000	20230901	-67.40	9740	20240712	0.41	21100	-53.65	20240102	9740	0.41	20240712	30000	-67.40	20230901	9740	0.41	20240712	1.61	N	424960	500	77 억	439492	N	N	0	N	N
111	20240712	111245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9770	-310	5	-3.08	1254165090	127519	204.09	10080	10100	9740	13100	7060	10080	9835.12	2.82	-19120	10446	10262	10156	9972	9866	10210	9920	78	3020	500	6240	10	1	15569340	1521	-25.78	6.85	12	0.82	-379.00	1426.00	30000	20230901	-67.43	9740	20240712	0.31	21100	-53.70	20240102	9740	0.31	20240712	30000	-67.43	20230901	9740	0.31	20240712	1.61	N	424960	500	77 억	439492	N	N	0	N	N
112	20240712	101247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9790	-290	5	-2.88	1036323790	105318	168.56	10080	10100	9740	13100	7060	10080	9839.95	2.82	-16388	10446	10262	10156	9972	9866	10210	9920	78	3020	500	6240	10	1	15569340	1524	-25.83	6.87	12	0.68	-379.00	1426.00	30000	20230901	-67.37	9740	20240712	0.51	21100	-53.60	20240102	9740	0.51	20240712	30000	-67.37	20230901	9740	0.51	20240712	1.61	N	424960	500	77 억	439492	N	N	0	N	N
113	20240712	091244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9860	-220	5	-2.18	364928730	36953	59.14	10080	10100	9770	13100	7060	10080	9875.48	2.82	-10834	10446	10262	10156	9972	9866	10210	9920	78	3020	500	6240	10	1	15569340	1535	-26.02	6.91	12	0.24	-379.00	1426.00	30000	20230901	-67.13	9770	20240712	0.92	21100	-53.27	20240102	9770	0.92	20240712	30000	-67.13	20230901	9770	0.92	20240712	1.61	N	424960	500	77 억	439492	N	N	0	N	N
114	20240711	161238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10080	-140	5	-1.37	627518520	61645	124.60	10290	10340	10050	13280	7160	10220	10180.15	2.89	-10325	10600	10410	10310	10120	10020	10360	10070	78	3060	500	6330	10	1	15569340	1569	-26.60	7.07	12	0.40	-379.00	1426.00	30000	20230901	-66.40	9960	20231113	1.20	21100	-52.23	20240102	9990	0.90	20240625	30000	-66.40	20230901	9960	1.20	20231113	1.59	N	424960	500	77 억	449811	N	N	0	N	N
115	20240711	151246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10100	-120	5	-1.17	583573640	57287	115.79	10290	10340	10050	13280	7160	10220	10186.84	2.89	-9824	10600	10410	10310	10120	10020	10360	10070	78	3060	500	6330	10	1	15569340	1573	-26.65	7.08	12	0.37	-379.00	1426.00	30000	20230901	-66.33	9960	20231113	1.41	21100	-52.13	20240102	9990	1.10	20240625	30000	-66.33	20230901	9960	1.41	20231113	1.59	N	424960	500	77 억	449811	N	N	0	N	N
116	20240711	141247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10160	-60	5	-0.59	362861100	35456	71.67	10290	10340	10150	13280	7160	10220	10234.12	2.89	-5190	10600	10410	10310	10120	10020	10360	10070	78	3060	500	6330	10	1	15569340	1582	-26.81	7.12	12	0.23	-379.00	1426.00	30000	20230901	-66.13	9960	20231113	2.01	21100	-51.85	20240102	9990	1.70	20240625	30000	-66.13	20230901	9960	2.01	20231113	1.59	N	424960	500	77 억	449811	N	N	0	N	N
117	20240711	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10190	-30	5	-0.29	306329590	29902	60.44	10290	10340	10190	13280	7160	10220	10244.45	2.89	-1722	10600	10410	10310	10120	10020	10360	10070	78	3060	500	6330	10	1	15569340	1587	-26.89	7.15	12	0.19	-379.00	1426.00	30000	20230901	-66.03	9960	20231113	2.31	21100	-51.71	20240102	9990	2.00	20240625	30000	-66.03	20230901	9960	2.31	20231113	1.59	N	424960	500	77 억	449811	N	N	0	N	N
118	20240711	121242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10210	-10	5	-0.10	280850500	27403	55.39	10290	10340	10190	13280	7160	10220	10248.90	2.89	-997	10600	10410	10310	10120	10020	10360	10070	78	3060	500	6330	10	1	15569340	1590	-26.94	7.16	12	0.18	-379.00	1426.00	30000	20230901	-65.97	9960	20231113	2.51	21100	-51.61	20240102	9990	2.20	20240625	30000	-65.97	20230901	9960	2.51	20231113	1.59	N	424960	500	77 억	449811	N	N	0	N	N
119	20240711	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10250	30	2	0.29	256628030	25029	50.59	10290	10340	10190	13280	7160	10220	10253.23	2.89	-1042	10600	10410	10310	10120	10020	10360	10070	78	3060	500	6330	10	1	15569340	1596	-27.04	7.19	12	0.16	-379.00	1426.00	30000	20230901	-65.83	9960	20231113	2.91	21100	-51.42	20240102	9990	2.60	20240625	30000	-65.83	20230901	9960	2.91	20231113	1.59	N	424960	500	77 억	449811	N	N	0	N	N
120	20240711	101242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10250	30	2	0.29	144310000	14064	28.43	10290	10340	10210	13280	7160	10220	10260.95	2.89	2398	10600	10410	10310	10120	10020	10360	10070	78	3060	500	6330	10	1	15569340	1596	-27.04	7.19	12	0.09	-379.00	1426.00	30000	20230901	-65.83	9960	20231113	2.91	21100	-51.42	20240102	9990	2.60	20240625	30000	-65.83	20230901	9960	2.91	20231113	1.59	N	424960	500	77 억	449811	N	N	0	N	N
121	20240711	091239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10260	40	2	0.39	30404260	2955	5.97	10290	10330	10260	13280	7160	10220	10289.09	2.89	353	10600	10410	10310	10120	10020	10360	10070	78	3060	500	6330	10	1	15569340	1597	-27.07	7.19	12	0.02	-379.00	1426.00	30000	20230901	-65.80	9960	20231113	3.01	21100	-51.37	20240102	9990	2.70	20240625	30000	-65.80	20230901	9960	3.01	20231113	1.59	N	424960	500	77 억	449811	N	N	0	N	N
122	20240710	161232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10220	-210	5	-2.01	504458740	49135	102.84	10500	10500	10210	13550	7310	10430	10266.84	2.99	-16328	10630	10530	10330	10230	10030	10580	10280	78	3120	500	6460	10	1	15569340	1591	-26.97	7.17	12	0.32	-379.00	1426.00	30000	20230901	-65.93	9960	20231113	2.61	21100	-51.56	20240102	9990	2.30	20240625	30000	-65.93	20230901	9960	2.61	20231113	1.69	N	424960	500	77 억	465870	N	N	0	N	N
123	20240710	151239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10220	-210	5	-2.01	470882370	45852	95.97	10500	10500	10210	13550	7310	10430	10269.61	2.99	-15206	10630	10530	10330	10230	10030	10580	10280	78	3120	500	6460	10	1	15569340	1591	-26.97	7.17	12	0.29	-379.00	1426.00	30000	20230901	-65.93	9960	20231113	2.61	21100	-51.56	20240102	9990	2.30	20240625	30000	-65.93	20230901	9960	2.61	20231113	1.69	N	424960	500	77 억	465870	N	N	0	N	N
124	20240710	141238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10250	-180	5	-1.73	418317170	40712	85.21	10500	10500	10210	13550	7310	10430	10275.03	2.99	-12617	10630	10530	10330	10230	10030	10580	10280	78	3120	500	6460	10	1	15569340	1596	-27.04	7.19	12	0.26	-379.00	1426.00	30000	20230901	-65.83	9960	20231113	2.91	21100	-51.42	20240102	9990	2.60	20240625	30000	-65.83	20230901	9960	2.91	20231113	1.69	N	424960	500	77 억	465870	N	N	0	N	N
125	20240710	131238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10260	-170	5	-1.63	344251800	33480	70.07	10500	10500	10220	13550	7310	10430	10282.31	2.99	-11472	10630	10530	10330	10230	10030	10580	10280	78	3120	500	6460	10	1	15569340	1597	-27.07	7.19	12	0.22	-379.00	1426.00	30000	20230901	-65.80	9960	20231113	3.01	21100	-51.37	20240102	9990	2.70	20240625	30000	-65.80	20230901	9960	3.01	20231113	1.69	N	424960	500	77 억	465870	N	N	0	N	N
126	20240710	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10270	-160	5	-1.53	275389640	26767	56.02	10500	10500	10220	13550	7310	10430	10288.40	2.99	-8873	10630	10530	10330	10230	10030	10580	10280	78	3120	500	6460	10	1	15569340	1599	-27.10	7.20	12	0.17	-379.00	1426.00	30000	20230901	-65.77	9960	20231113	3.11	21100	-51.33	20240102	9990	2.80	20240625	30000	-65.77	20230901	9960	3.11	20231113	1.69	N	424960	500	77 억	465870	N	N	0	N	N
127	20240710	111236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10260	-170	5	-1.63	245742890	23882	49.98	10500	10500	10220	13550	7310	10430	10289.88	2.99	-8751	10630	10530	10330	10230	10030	10580	10280	78	3120	500	6460	10	1	15569340	1597	-27.07	7.19	12	0.15	-379.00	1426.00	30000	20230901	-65.80	9960	20231113	3.01	21100	-51.37	20240102	9990	2.70	20240625	30000	-65.80	20230901	9960	3.01	20231113	1.69	N	424960	500	77 억	465870	N	N	0	N	N
128	20240710	101232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10320	-110	5	-1.05	184567060	17933	37.53	10500	10500	10220	13550	7310	10430	10292.03	2.99	-5856	10630	10530	10330	10230	10030	10580	10280	78	3120	500	6460	10	1	15569340	1607	-27.23	7.24	12	0.12	-379.00	1426.00	30000	20230901	-65.60	9960	20231113	3.61	21100	-51.09	20240102	9990	3.30	20240625	30000	-65.60	20230901	9960	3.61	20231113	1.69	N	424960	500	77 억	465870	N	N	0	N	N
129	20240710	091238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10340	-90	5	-0.86	72635360	7027	14.71	10500	10500	10280	13550	7310	10430	10336.61	2.99	-2633	10630	10530	10330	10230	10030	10580	10280	78	3120	500	6460	10	1	15569340	1610	-27.28	7.25	12	0.05	-379.00	1426.00	30000	20230901	-65.53	9960	20231113	3.82	21100	-51.00	20240102	9990	3.50	20240625	30000	-65.53	20230901	9960	3.82	20231113	1.69	N	424960	500	77 억	465870	N	N	0	N	N
130	20240709	161229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10430	290	2	2.86	478261670	46723	82.56	10200	10430	10130	13180	7100	10140	10235.15	2.96	4755	10286	10212	10156	10082	10026	10185	10055	78	3040	500	6280	10	1	15569340	1624	-27.52	7.31	12	0.30	-379.00	1426.00	30000	20230901	-65.23	9960	20231113	4.72	21100	-50.57	20240102	9990	4.40	20240625	30000	-65.23	20230901	9960	4.72	20231113	1.75	N	424960	500	77 억	460691	N	N	0	N	N
131	20240709	151236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10320	180	2	1.78	367070760	35994	63.60	10200	10340	10130	13180	7100	10140	10198.11	2.96	3949	10286	10212	10156	10082	10026	10185	10055	78	3040	500	6280	10	1	15569340	1607	-27.23	7.24	12	0.23	-379.00	1426.00	30000	20230901	-65.60	9960	20231113	3.61	21100	-51.09	20240102	9990	3.30	20240625	30000	-65.60	20230901	9960	3.61	20231113	1.75	N	424960	500	77 억	460691	N	N	0	N	N
132	20240709	141236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10220	80	2	0.79	259467930	25512	45.08	10200	10230	10130	13180	7100	10140	10170.43	2.96	1453	10286	10212	10156	10082	10026	10185	10055	78	3040	500	6280	10	1	15569340	1591	-26.97	7.17	12	0.16	-379.00	1426.00	30000	20230901	-65.93	9960	20231113	2.61	21100	-51.56	20240102	9990	2.30	20240625	30000	-65.93	20230901	9960	2.61	20231113	1.75	N	424960	500	77 억	460691	N	N	0	N	N
133	20240709	131240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	0	3	0.00	209166760	20574	36.36	10200	10220	10130	13180	7100	10140	10166.56	2.96	787	10286	10212	10156	10082	10026	10185	10055	78	3040	500	6280	10	1	15569340	1579	-26.75	7.11	12	0.13	-379.00	1426.00	30000	20230901	-66.20	9960	20231113	1.81	21100	-51.94	20240102	9990	1.50	20240625	30000	-66.20	20230901	9960	1.81	20231113	1.75	N	424960	500	77 억	460691	N	N	0	N	N
134	20240709	121241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10150	10	2	0.10	162336780	15957	28.20	10200	10220	10130	13180	7100	10140	10173.39	2.96	1763	10286	10212	10156	10082	10026	10185	10055	78	3040	500	6280	10	1	15569340	1580	-26.78	7.12	12	0.10	-379.00	1426.00	30000	20230901	-66.17	9960	20231113	1.91	21100	-51.90	20240102	9990	1.60	20240625	30000	-66.17	20230901	9960	1.91	20231113	1.75	N	424960	500	77 억	460691	N	N	0	N	N
135	20240709	111242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10150	10	2	0.10	146134360	14361	25.38	10200	10220	10130	13180	7100	10140	10175.78	2.96	1141	10286	10212	10156	10082	10026	10185	10055	78	3040	500	6280	10	1	15569340	1580	-26.78	7.12	12	0.09	-379.00	1426.00	30000	20230901	-66.17	9960	20231113	1.91	21100	-51.90	20240102	9990	1.60	20240625	30000	-66.17	20230901	9960	1.91	20231113	1.75	N	424960	500	77 억	460691	N	N	0	N	N
136	20240709	101236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10200	60	2	0.59	82210890	8068	14.26	10200	10220	10140	13180	7100	10140	10189.75	2.96	2589	10286	10212	10156	10082	10026	10185	10055	78	3040	500	6280	10	1	15569340	1588	-26.91	7.15	12	0.05	-379.00	1426.00	30000	20230901	-66.00	9960	20231113	2.41	21100	-51.66	20240102	9990	2.10	20240625	30000	-66.00	20230901	9960	2.41	20231113	1.75	N	424960	500	77 억	460691	N	N	0	N	N
137	20240709	091234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10190	50	2	0.49	9074020	891	1.57	10200	10200	10140	13180	7100	10140	10184.09	2.96	236	10286	10212	10156	10082	10026	10185	10055	78	3040	500	6280	10	1	15569340	1587	-26.89	7.15	12	0.01	-379.00	1426.00	30000	20230901	-66.03	9960	20231113	2.31	21100	-51.71	20240102	9990	2.00	20240625	30000	-66.03	20230901	9960	2.31	20231113	1.75	N	424960	500	77 억	460691	N	N	0	N	N
138	20240708	161226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	-40	5	-0.39	572154200	56406	73.08	10160	10230	10100	13230	7130	10180	10143.50	2.93	4142	10466	10322	10196	10052	9926	10260	9990	78	3050	500	6310	10	1	15569340	1579	-26.75	7.11	12	0.36	-379.00	1426.00	30000	20230901	-66.20	9960	20231113	1.81	21100	-51.94	20240102	9990	1.50	20240625	30000	-66.20	20230901	9960	1.81	20231113	1.71	N	424960	500	77 억	456054	N	N	17	N	N
139	20240708	151229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	-40	5	-0.39	528929230	52142	67.56	10160	10230	10100	13230	7130	10180	10144.01	2.93	4387	10466	10322	10196	10052	9926	10260	9990	78	3050	500	6310	10	1	15569340	1579	-26.75	7.11	12	0.33	-379.00	1426.00	30000	20230901	-66.20	9960	20231113	1.81	21100	-51.94	20240102	9990	1.50	20240625	30000	-66.20	20230901	9960	1.81	20231113	1.71	N	424960	500	77 억	456054	N	N	17	N	N
140	20240708	141231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	-40	5	-0.39	461434200	45475	58.92	10160	10230	10100	13230	7130	10180	10146.99	2.93	5289	10466	10322	10196	10052	9926	10260	9990	78	3050	500	6310	10	1	15569340	1579	-26.75	7.11	12	0.29	-379.00	1426.00	30000	20230901	-66.20	9960	20231113	1.81	21100	-51.94	20240102	9990	1.50	20240625	30000	-66.20	20230901	9960	1.81	20231113	1.71	N	424960	500	77 억	456054	N	N	17	N	N
141	20240708	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	-40	5	-0.39	413134350	40709	52.74	10160	10230	10100	13230	7130	10180	10148.48	2.93	3457	10466	10322	10196	10052	9926	10260	9990	78	3050	500	6310	10	1	15569340	1579	-26.75	7.11	12	0.26	-379.00	1426.00	30000	20230901	-66.20	9960	20231113	1.81	21100	-51.94	20240102	9990	1.50	20240625	30000	-66.20	20230901	9960	1.81	20231113	1.71	N	424960	500	77 억	456054	N	N	17	N	N
142	20240708	121228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10170	-10	5	-0.10	358251360	35307	45.75	10160	10230	10100	13230	7130	10180	10146.75	2.93	2895	10466	10322	10196	10052	9926	10260	9990	78	3050	500	6310	10	1	15569340	1583	-26.83	7.13	12	0.23	-379.00	1426.00	30000	20230901	-66.10	9960	20231113	2.11	21100	-51.80	20240102	9990	1.80	20240625	30000	-66.10	20230901	9960	2.11	20231113	1.71	N	424960	500	77 억	456054	N	N	17	N	N
143	20240708	111226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10160	-20	5	-0.20	276654520	27247	35.30	10160	10230	10100	13230	7130	10180	10153.58	2.93	1590	10466	10322	10196	10052	9926	10260	9990	78	3050	500	6310	10	1	15569340	1582	-26.81	7.12	12	0.18	-379.00	1426.00	30000	20230901	-66.13	9960	20231113	2.01	21100	-51.85	20240102	9990	1.70	20240625	30000	-66.13	20230901	9960	2.01	20231113	1.71	N	424960	500	77 억	456054	N	N	17	N	N
144	20240708	101225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10210	30	2	0.29	186095200	18336	23.76	10160	10230	10100	13230	7130	10180	10149.17	2.93	-147	10466	10322	10196	10052	9926	10260	9990	78	3050	500	6310	10	1	15569340	1590	-26.94	7.16	12	0.12	-379.00	1426.00	30000	20230901	-65.97	9960	20231113	2.51	21100	-51.61	20240102	9990	2.20	20240625	30000	-65.97	20230901	9960	2.51	20231113	1.71	N	424960	500	77 억	456054	N	N	17	N	N
145	20240708	091225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10210	30	2	0.29	31277030	3082	3.99	10160	10220	10130	13230	7130	10180	10148.29	2.93	325	10466	10322	10196	10052	9926	10260	9990	78	3050	500	6310	10	1	15569340	1590	-26.94	7.16	12	0.02	-379.00	1426.00	30000	20230901	-65.97	9960	20231113	2.51	21100	-51.61	20240102	9990	2.20	20240625	30000	-65.97	20230901	9960	2.51	20231113	1.71	N	424960	500	77 억	456054	N	N	17	N	N
146	20240705	161219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10180	-140	5	-1.36	763940070	74988	114.17	10320	10340	10070	13410	7230	10320	10187.52	2.85	11913	10886	10602	10456	10172	10026	10530	10100	78	3090	500	6390	10	1	15569340	1585	-26.86	7.14	12	0.48	-379.00	1426.00	30000	20230901	-66.07	9960	20231113	2.21	21100	-51.75	20240102	9990	1.90	20240625	30000	-66.07	20230901	9960	2.21	20231113	1.70	N	424960	500	77 억	444081	N	N	17	N	N
147	20240705	151223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10170	-150	5	-1.45	740103910	72646	110.61	10320	10340	10070	13410	7230	10320	10187.81	2.85	12596	10886	10602	10456	10172	10026	10530	10100	78	3090	500	6390	10	1	15569340	1583	-26.83	7.13	12	0.47	-379.00	1426.00	30000	20230901	-66.10	9960	20231113	2.11	21100	-51.80	20240102	9990	1.80	20240625	30000	-66.10	20230901	9960	2.11	20231113	1.70	N	424960	500	77 억	444081	N	N	1	N	N
148	20240705	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10200	-120	5	-1.16	605508680	59420	90.47	10320	10340	10070	13410	7230	10320	10190.32	2.85	11311	10886	10602	10456	10172	10026	10530	10100	78	3090	500	6390	10	1	15569340	1588	-26.91	7.15	12	0.38	-379.00	1426.00	30000	20230901	-66.00	9960	20231113	2.41	21100	-51.66	20240102	9990	2.10	20240625	30000	-66.00	20230901	9960	2.41	20231113	1.70	N	424960	500	77 억	444081	N	N	1	N	N
149	20240705	131222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10280	-40	5	-0.39	529278390	51972	79.13	10320	10340	10070	13410	7230	10320	10183.91	2.85	11591	10886	10602	10456	10172	10026	10530	10100	78	3090	500	6390	10	1	15569340	1601	-27.12	7.21	12	0.33	-379.00	1426.00	30000	20230901	-65.73	9960	20231113	3.21	21100	-51.28	20240102	9990	2.90	20240625	30000	-65.73	20230901	9960	3.21	20231113	1.70	N	424960	500	77 억	444081	N	N	1	N	N
150	20240705	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10190	-130	5	-1.26	497795920	48901	74.45	10320	10340	10070	13410	7230	10320	10179.67	2.85	11496	10886	10602	10456	10172	10026	10530	10100	78	3090	500	6390	10	1	15569340	1587	-26.89	7.15	12	0.31	-379.00	1426.00	30000	20230901	-66.03	9960	20231113	2.31	21100	-51.71	20240102	9990	2.00	20240625	30000	-66.03	20230901	9960	2.31	20231113	1.70	N	424960	500	77 억	444081	N	N	1	N	N
151	20240705	111219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10240	-80	5	-0.78	449919280	44213	67.32	10320	10340	10070	13410	7230	10320	10176.18	2.85	11727	10886	10602	10456	10172	10026	10530	10100	78	3090	500	6390	10	1	15569340	1594	-27.02	7.18	12	0.28	-379.00	1426.00	30000	20230901	-65.87	9960	20231113	2.81	21100	-51.47	20240102	9990	2.50	20240625	30000	-65.87	20230901	9960	2.81	20231113	1.70	N	424960	500	77 억	444081	N	N	1	N	N
152	20240705	101219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10240	-80	5	-0.78	375951970	36963	56.28	10320	10340	10070	13410	7230	10320	10171.04	2.85	10951	10886	10602	10456	10172	10026	10530	10100	78	3090	500	6390	10	1	15569340	1594	-27.02	7.18	12	0.24	-379.00	1426.00	30000	20230901	-65.87	9960	20231113	2.81	21100	-51.47	20240102	9990	2.50	20240625	30000	-65.87	20230901	9960	2.81	20231113	1.70	N	424960	500	77 억	444081	N	N	1	N	N
153	20240705	091222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10210	-110	5	-1.07	134740080	13210	20.11	10320	10340	10070	13410	7230	10320	10199.85	2.85	5371	10886	10602	10456	10172	10026	10530	10100	78	3090	500	6390	10	1	15569340	1590	-26.94	7.16	12	0.08	-379.00	1426.00	30000	20230901	-65.97	9960	20231113	2.51	21100	-51.61	20240102	9990	2.20	20240625	30000	-65.97	20230901	9960	2.51	20231113	1.70	N	424960	500	77 억	444081	N	N	1	N	N
154	20240704	161215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10320	-220	5	-2.09	688160090	65299	40.08	10680	10740	10310	13700	7380	10540	10539.23	2.94	-14573	11000	10770	10470	10240	9940	10885	10355	78	3160	500	6530	10	1	15569340	1607	-27.23	7.24	12	0.42	-379.00	1426.00	30000	20230901	-65.60	9960	20231113	3.61	21100	-51.09	20240102	9990	3.30	20240625	30000	-65.60	20230901	9960	3.61	20231113	1.68	N	424960	500	77 억	458291	N	N	1	N	N
155	20240704	151220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10350	-190	5	-1.80	668995640	63442	38.94	10680	10740	10310	13700	7380	10540	10545.00	2.94	-14010	11000	10770	10470	10240	9940	10885	10355	78	3160	500	6530	10	1	15569340	1611	-27.31	7.26	12	0.41	-379.00	1426.00	30000	20230901	-65.50	9960	20231113	3.92	21100	-50.95	20240102	9990	3.60	20240625	30000	-65.50	20230901	9960	3.92	20231113	1.68	N	424960	500	77 억	458291	N	N	15	N	N
156	20240704	141218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10400	-140	5	-1.33	601746860	56946	34.95	10680	10740	10350	13700	7380	10540	10566.97	2.94	-11113	11000	10770	10470	10240	9940	10885	10355	78	3160	500	6530	10	1	15569340	1619	-27.44	7.29	12	0.37	-379.00	1426.00	30000	20230901	-65.33	9960	20231113	4.42	21100	-50.71	20240102	9990	4.10	20240625	30000	-65.33	20230901	9960	4.42	20231113	1.68	N	424960	500	77 억	458291	N	N	15	N	N
157	20240704	131218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10400	-140	5	-1.33	571752720	54061	33.18	10680	10740	10350	13700	7380	10540	10576.07	2.94	-10673	11000	10770	10470	10240	9940	10885	10355	78	3160	500	6530	10	1	15569340	1619	-27.44	7.29	12	0.35	-379.00	1426.00	30000	20230901	-65.33	9960	20231113	4.42	21100	-50.71	20240102	9990	4.10	20240625	30000	-65.33	20230901	9960	4.42	20231113	1.68	N	424960	500	77 억	458291	N	N	15	N	N
158	20240704	121218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10420	-120	5	-1.14	508829210	48007	29.47	10680	10740	10420	13700	7380	10540	10599.06	2.94	-10786	11000	10770	10470	10240	9940	10885	10355	78	3160	500	6530	10	1	15569340	1622	-27.49	7.31	12	0.31	-379.00	1426.00	30000	20230901	-65.27	9960	20231113	4.62	21100	-50.62	20240102	9990	4.30	20240625	30000	-65.27	20230901	9960	4.62	20231113	1.68	N	424960	500	77 억	458291	N	N	15	N	N
159	20240704	111216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10540	0	3	0.00	467727280	44080	27.05	10680	10740	10460	13700	7380	10540	10610.87	2.94	-10269	11000	10770	10470	10240	9940	10885	10355	78	3160	500	6530	10	1	15569340	1641	-27.81	7.39	12	0.28	-379.00	1426.00	30000	20230901	-64.87	9960	20231113	5.82	21100	-50.05	20240102	9990	5.51	20240625	30000	-64.87	20230901	9960	5.82	20231113	1.68	N	424960	500	77 억	458291	N	N	15	N	N
160	20240704	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10700	160	2	1.52	330618060	31112	19.10	10680	10740	10460	13700	7380	10540	10626.71	2.94	-8703	11000	10770	10470	10240	9940	10885	10355	78	3160	500	6530	10	1	15569340	1666	-28.23	7.50	12	0.20	-379.00	1426.00	30000	20230901	-64.33	9960	20231113	7.43	21100	-49.29	20240102	9990	7.11	20240625	30000	-64.33	20230901	9960	7.43	20231113	1.68	N	424960	500	77 억	458291	N	N	15	N	N
161	20240704	091219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10620	80	2	0.76	122436090	11552	7.09	10680	10690	10460	13700	7380	10540	10598.69	2.94	-6497	11000	10770	10470	10240	9940	10885	10355	78	3160	500	6530	10	1	15569340	1653	-28.02	7.45	12	0.07	-379.00	1426.00	30000	20230901	-64.60	9960	20231113	6.63	21100	-49.67	20240102	9990	6.31	20240625	30000	-64.60	20230901	9960	6.63	20231113	1.68	N	424960	500	77 억	458291	N	N	15	N	N
162	20240703	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10540	450	2	4.46	1701160380	162616	285.31	10220	10700	10170	13110	7070	10090	10461.15	2.70	37203	10530	10310	10180	9960	9830	10245	9895	78	3020	500	6250	10	1	15569340	1641	-27.81	7.39	12	1.04	-379.00	1426.00	30000	20230901	-64.87	9960	20231113	5.82	21100	-50.05	20240102	9990	5.51	20240625	30000	-64.87	20230901	9960	5.82	20231113	1.71	N	424960	500	77 억	420191	N	N	15	N	N
163	20240703	151216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10550	460	2	4.56	1654957830	158231	277.62	10220	10700	10170	13110	7070	10090	10459.13	2.70	36082	10530	10310	10180	9960	9830	10245	9895	78	3020	500	6250	10	1	15569340	1643	-27.84	7.40	12	1.02	-379.00	1426.00	30000	20230901	-64.83	9960	20231113	5.92	21100	-50.00	20240102	9990	5.61	20240625	30000	-64.83	20230901	9960	5.92	20231113	1.71	N	424960	500	77 억	420191	N	N	0	N	N
164	20240703	141216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10640	550	2	5.45	1516197830	145101	254.58	10220	10700	10170	13110	7070	10090	10449.26	2.70	33379	10530	10310	10180	9960	9830	10245	9895	78	3020	500	6250	10	1	15569340	1657	-28.07	7.46	12	0.93	-379.00	1426.00	30000	20230901	-64.53	9960	20231113	6.83	21100	-49.57	20240102	9990	6.51	20240625	30000	-64.53	20230901	9960	6.83	20231113	1.71	N	424960	500	77 억	420191	N	N	0	N	N
165	20240703	131215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10630	540	2	5.35	1224397410	117613	206.35	10220	10700	10170	13110	7070	10090	10410.39	2.70	26105	10530	10310	10180	9960	9830	10245	9895	78	3020	500	6250	10	1	15569340	1655	-28.05	7.45	12	0.76	-379.00	1426.00	30000	20230901	-64.57	9960	20231113	6.73	21100	-49.62	20240102	9990	6.41	20240625	30000	-64.57	20230901	9960	6.73	20231113	1.71	N	424960	500	77 억	420191	N	N	0	N	N
166	20240703	121214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10560	470	2	4.66	808328330	78016	136.88	10220	10620	10170	13110	7070	10090	10361.06	2.70	11389	10530	10310	10180	9960	9830	10245	9895	78	3020	500	6250	10	1	15569340	1644	-27.86	7.41	12	0.50	-379.00	1426.00	30000	20230901	-64.80	9960	20231113	6.02	21100	-49.95	20240102	9990	5.71	20240625	30000	-64.80	20230901	9960	6.02	20231113	1.71	N	424960	500	77 억	420191	N	N	0	N	N
167	20240703	111217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10250	160	2	1.59	537357360	52010	91.25	10220	10500	10170	13110	7070	10090	10331.81	2.70	6889	10530	10310	10180	9960	9830	10245	9895	78	3020	500	6250	10	1	15569340	1596	-27.04	7.19	12	0.33	-379.00	1426.00	30000	20230901	-65.83	9960	20231113	2.91	21100	-51.42	20240102	9990	2.60	20240625	30000	-65.83	20230901	9960	2.91	20231113	1.71	N	424960	500	77 억	420191	N	N	0	N	N
168	20240703	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10250	160	2	1.59	409347270	39467	69.25	10220	10500	10220	13110	7070	10090	10371.89	2.70	6802	10530	10310	10180	9960	9830	10245	9895	78	3020	500	6250	10	1	15569340	1596	-27.04	7.19	12	0.25	-379.00	1426.00	30000	20230901	-65.83	9960	20231113	2.91	21100	-51.42	20240102	9990	2.60	20240625	30000	-65.83	20230901	9960	2.91	20231113	1.71	N	424960	500	77 억	420191	N	N	0	N	N
169	20240703	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10350	260	2	2.58	132748790	12805	22.47	10220	10460	10220	13110	7070	10090	10366.95	2.70	2826	10530	10310	10180	9960	9830	10245	9895	78	3020	500	6250	10	1	15569340	1611	-27.31	7.26	12	0.08	-379.00	1426.00	30000	20230901	-65.50	9960	20231113	3.92	21100	-50.95	20240102	9990	3.60	20240625	30000	-65.50	20230901	9960	3.92	20231113	1.71	N	424960	500	77 억	420191	N	N	0	N	N
170	20240702	161209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10090	-250	5	-2.42	572560460	56555	93.43	10250	10400	10050	13440	7240	10340	10124.01	2.74	-11135	10573	10456	10243	10126	9913	10515	10185	78	3100	500	6410	10	1	15569340	1571	-26.62	7.08	12	0.36	-379.00	1426.00	30000	20230901	-66.37	9960	20231113	1.31	21100	-52.18	20240102	9990	1.00	20240625	30000	-66.37	20230901	9960	1.31	20231113	1.74	N	424960	500	77 억	426657	N	N	0	N	N
171	20240702	151212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10090	-250	5	-2.42	515094910	50855	84.01	10250	10400	10050	13440	7240	10340	10128.70	2.74	-10975	10573	10456	10243	10126	9913	10515	10185	78	3100	500	6410	10	1	15569340	1571	-26.62	7.08	12	0.33	-379.00	1426.00	30000	20230901	-66.37	9960	20231113	1.31	21100	-52.18	20240102	9990	1.00	20240625	30000	-66.37	20230901	9960	1.31	20231113	1.74	N	424960	500	77 억	426657	N	N	0	N	N
172	20240702	141213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10120	-220	5	-2.13	449869620	44396	73.34	10250	10400	10050	13440	7240	10340	10133.11	2.74	-9876	10573	10456	10243	10126	9913	10515	10185	78	3100	500	6410	10	1	15569340	1576	-26.70	7.10	12	0.29	-379.00	1426.00	30000	20230901	-66.27	9960	20231113	1.61	21100	-52.04	20240102	9990	1.30	20240625	30000	-66.27	20230901	9960	1.61	20231113	1.74	N	424960	500	77 억	426657	N	N	0	N	N
173	20240702	131213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10110	-230	5	-2.22	404885940	39951	66.00	10250	10400	10050	13440	7240	10340	10134.56	2.74	-9284	10573	10456	10243	10126	9913	10515	10185	78	3100	500	6410	10	1	15569340	1574	-26.68	7.09	12	0.26	-379.00	1426.00	30000	20230901	-66.30	9960	20231113	1.51	21100	-52.09	20240102	9990	1.20	20240625	30000	-66.30	20230901	9960	1.51	20231113	1.74	N	424960	500	77 억	426657	N	N	0	N	N
174	20240702	121213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10120	-220	5	-2.13	304220390	29987	49.54	10250	10400	10050	13440	7240	10340	10145.08	2.74	-8792	10573	10456	10243	10126	9913	10515	10185	78	3100	500	6410	10	1	15569340	1576	-26.70	7.10	12	0.19	-379.00	1426.00	30000	20230901	-66.27	9960	20231113	1.61	21100	-52.04	20240102	9990	1.30	20240625	30000	-66.27	20230901	9960	1.61	20231113	1.74	N	424960	500	77 억	426657	N	N	0	N	N
175	20240702	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10100	-240	5	-2.32	284951780	28082	46.39	10250	10400	10050	13440	7240	10340	10147.13	2.74	-8855	10573	10456	10243	10126	9913	10515	10185	78	3100	500	6410	10	1	15569340	1573	-26.65	7.08	12	0.18	-379.00	1426.00	30000	20230901	-66.33	9960	20231113	1.41	21100	-52.13	20240102	9990	1.10	20240625	30000	-66.33	20230901	9960	1.41	20231113	1.74	N	424960	500	77 억	426657	N	N	0	N	N
176	20240702	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10060	-280	5	-2.71	213500300	20983	34.66	10250	10400	10060	13440	7240	10340	10174.92	2.74	-6761	10573	10456	10243	10126	9913	10515	10185	78	3100	500	6410	10	1	15569340	1566	-26.54	7.05	12	0.13	-379.00	1426.00	30000	20230901	-66.47	9960	20231113	1.00	21100	-52.32	20240102	9990	0.70	20240625	30000	-66.47	20230901	9960	1.00	20231113	1.74	N	424960	500	77 억	426657	N	N	0	N	N
177	20240702	091212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10280	-60	5	-0.58	33244040	3235	5.34	10250	10400	10250	13440	7240	10340	10276.36	2.74	238	10573	10456	10243	10126	9913	10515	10185	78	3100	500	6410	10	1	15569340	1601	-27.12	7.21	12	0.02	-379.00	1426.00	30000	20230901	-65.73	9960	20231113	3.21	21100	-51.28	20240102	9990	2.90	20240625	30000	-65.73	20230901	9960	3.21	20231113	1.74	N	424960	500	77 억	426657	N	N	0	N	N
178	20240701	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10340	270	2	2.68	610095370	59548	83.45	10030	10360	10030	13090	7050	10070	10245.40	2.72	9997	10270	10170	10100	10000	9930	10135	9965	78	3020	500	6240	10	1	15569340	1610	-27.28	7.25	12	0.38	-379.00	1426.00	30000	20230901	-65.53	9960	20231113	3.82	21100	-51.00	20240102	9990	3.50	20240625	30000	-65.53	20230901	9960	3.82	20231113	1.77	N	424960	500	77 억	423912	N	N	0	N	N
179	20240701	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10280	210	2	2.09	589086120	57514	80.60	10030	10360	10030	13090	7050	10070	10242.49	2.72	9949	10270	10170	10100	10000	9930	10135	9965	78	3020	500	6240	10	1	15569340	1601	-27.12	7.21	12	0.37	-379.00	1426.00	30000	20230901	-65.73	9960	20231113	3.21	21100	-51.28	20240102	9990	2.90	20240625	30000	-65.73	20230901	9960	3.21	20231113	1.77	N	424960	500	77 억	423912	N	N	0	N	N
180	20240701	141208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10320	250	2	2.48	488102060	47727	66.89	10030	10340	10030	13090	7050	10070	10226.97	2.72	12561	10270	10170	10100	10000	9930	10135	9965	78	3020	500	6240	10	1	15569340	1607	-27.23	7.24	12	0.31	-379.00	1426.00	30000	20230901	-65.60	9960	20231113	3.61	21100	-51.09	20240102	9990	3.30	20240625	30000	-65.60	20230901	9960	3.61	20231113	1.77	N	424960	500	77 억	423912	N	N	0	N	N
181	20240701	131208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10280	210	2	2.09	400923550	39259	55.02	10030	10340	10030	13090	7050	10070	10212.28	2.72	10869	10270	10170	10100	10000	9930	10135	9965	78	3020	500	6240	10	1	15569340	1601	-27.12	7.21	12	0.25	-379.00	1426.00	30000	20230901	-65.73	9960	20231113	3.21	21100	-51.28	20240102	9990	2.90	20240625	30000	-65.73	20230901	9960	3.21	20231113	1.77	N	424960	500	77 억	423912	N	N	0	N	N
182	20240701	121211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10340	270	2	2.68	348602010	34173	47.89	10030	10340	10030	13090	7050	10070	10201.11	2.72	10162	10270	10170	10100	10000	9930	10135	9965	78	3020	500	6240	10	1	15569340	1610	-27.28	7.25	12	0.22	-379.00	1426.00	30000	20230901	-65.53	9960	20231113	3.82	21100	-51.00	20240102	9990	3.50	20240625	30000	-65.53	20230901	9960	3.82	20231113	1.77	N	424960	500	77 억	423912	N	N	0	N	N
183	20240701	111205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10270	200	2	1.99	264236660	25958	36.38	10030	10270	10030	13090	7050	10070	10179.40	2.72	6205	10270	10170	10100	10000	9930	10135	9965	78	3020	500	6240	10	1	15569340	1599	-27.10	7.20	12	0.17	-379.00	1426.00	30000	20230901	-65.77	9960	20231113	3.11	21100	-51.33	20240102	9990	2.80	20240625	30000	-65.77	20230901	9960	3.11	20231113	1.77	N	424960	500	77 억	423912	N	N	0	N	N
184	20240701	101204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10140	70	2	0.70	178329240	17539	24.58	10030	10270	10030	13090	7050	10070	10167.60	2.72	2309	10270	10170	10100	10000	9930	10135	9965	78	3020	500	6240	10	1	15569340	1579	-26.75	7.11	12	0.11	-379.00	1426.00	30000	20230901	-66.20	9960	20231113	1.81	21100	-51.94	20240102	9990	1.50	20240625	30000	-66.20	20230901	9960	1.81	20231113	1.77	N	424960	500	77 억	423912	N	N	0	N	N
185	20240701	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10180	110	2	1.09	50320050	4961	6.95	10030	10200	10030	13090	7050	10070	10143.17	2.72	254	10270	10170	10100	10000	9930	10135	9965	78	3020	500	6240	10	1	15569340	1585	-26.86	7.14	12	0.03	-379.00	1426.00	30000	20230901	-66.07	9960	20231113	2.21	21100	-51.75	20240102	9990	1.90	20240625	30000	-66.07	20230901	9960	2.21	20231113	1.77	N	424960	500	77 억	423912	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History