KissMeData/348350/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8450	-100	5	-1.17	110998460	13101	43.17	8550	8740	8400	11110	5990	8550	8472.56	0.18	4425	8976	8762	8606	8392	8236	8685	8315	51	2560	500	5300	10	1	10183600	861	13.59	0.73	12	0.13	622.00	11517.00	20250	20230828	-58.27	7990	20240422	5.76	12480	-32.29	20240508	7990	5.76	20240422	20250	-58.27	20230828	7990	5.76	20240422	1.89	N	348350	500	50 억	18620	N	N	N	N
3	20240731	151236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-10	5	-0.12	93000920	10974	36.16	8550	8740	8400	11110	5990	8550	8474.66	0.18	3673	8976	8762	8606	8392	8236	8685	8315	51	2560	500	5300	10	1	10183600	870	13.73	0.74	12	0.11	622.00	11517.00	20250	20230828	-57.83	7990	20240422	6.88	12480	-31.57	20240508	7990	6.88	20240422	20250	-57.83	20230828	7990	6.88	20240422	1.89	N	348350	500	50 억	18620	N	N	N	N
4	20240731	141235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8470	-80	5	-0.94	64125730	7576	24.96	8550	8550	8400	11110	5990	8550	8464.33	0.18	2328	8976	8762	8606	8392	8236	8685	8315	51	2560	500	5300	10	1	10183600	863	13.62	0.74	12	0.07	622.00	11517.00	20250	20230828	-58.17	7990	20240422	6.01	12480	-32.13	20240508	7990	6.01	20240422	20250	-58.17	20230828	7990	6.01	20240422	1.89	N	348350	500	50 억	18620	N	N	N	N
5	20240731	131231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8490	-60	5	-0.70	59405760	7019	23.13	8550	8550	8400	11110	5990	8550	8463.56	0.18	2259	8976	8762	8606	8392	8236	8685	8315	51	2560	500	5300	10	1	10183600	865	13.65	0.74	12	0.07	622.00	11517.00	20250	20230828	-58.07	7990	20240422	6.26	12480	-31.97	20240508	7990	6.26	20240422	20250	-58.07	20230828	7990	6.26	20240422	1.89	N	348350	500	50 억	18620	N	N	N	N
6	20240731	121230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8470	-80	5	-0.94	47034680	5558	18.31	8550	8550	8400	11110	5990	8550	8462.52	0.18	1420	8976	8762	8606	8392	8236	8685	8315	51	2560	500	5300	10	1	10183600	863	13.62	0.74	12	0.05	622.00	11517.00	20250	20230828	-58.17	7990	20240422	6.01	12480	-32.13	20240508	7990	6.01	20240422	20250	-58.17	20230828	7990	6.01	20240422	1.89	N	348350	500	50 억	18620	N	N	N	N
7	20240731	111233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8490	-60	5	-0.70	18796880	2217	7.31	8550	8550	8400	11110	5990	8550	8478.52	0.18	-109	8976	8762	8606	8392	8236	8685	8315	51	2560	500	5300	10	1	10183600	865	13.65	0.74	12	0.02	622.00	11517.00	20250	20230828	-58.07	7990	20240422	6.26	12480	-31.97	20240508	7990	6.26	20240422	20250	-58.07	20230828	7990	6.26	20240422	1.89	N	348350	500	50 억	18620	N	N	N	N
8	20240731	101230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	0	3	0.00	12278360	1451	4.78	8550	8550	8400	11110	5990	8550	8462.00	0.18	-78	8976	8762	8606	8392	8236	8685	8315	51	2560	500	5300	10	1	10183600	871	13.75	0.74	12	0.01	622.00	11517.00	20250	20230828	-57.78	7990	20240422	7.01	12480	-31.49	20240508	7990	7.01	20240422	20250	-57.78	20230828	7990	7.01	20240422	1.89	N	348350	500	50 억	18620	N	N	N	N
9	20240731	091228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-140	5	-1.64	8407170	995	3.28	8550	8550	8400	11110	5990	8550	8449.42	0.18	-144	8976	8762	8606	8392	8236	8685	8315	51	2560	500	5300	10	1	10183600	856	13.52	0.73	12	0.01	622.00	11517.00	20250	20230828	-58.47	7990	20240422	5.26	12480	-32.61	20240508	7990	5.26	20240422	20250	-58.47	20230828	7990	5.26	20240422	1.89	N	348350	500	50 억	18620	N	N	N	N
10	20240730	161158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	-180	5	-2.06	258292900	30265	185.82	8720	8820	8450	11340	6120	8730	8533.85	0.24	-5588	9236	8982	8846	8592	8456	8915	8525	51	2610	500	5410	10	1	10183600	871	13.75	0.74	12	0.30	622.00	11517.00	20250	20230828	-57.78	7990	20240422	7.01	12480	-31.49	20240508	7990	7.01	20240422	20250	-57.78	20230828	7990	7.01	20240422	1.94	N	348350	500	50 억	24165	N	N	N	N
11	20240730	151223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-190	5	-2.18	255800580	29973	184.03	8720	8820	8450	11340	6120	8730	8533.84	0.24	-5373	9236	8982	8846	8592	8456	8915	8525	51	2610	500	5410	10	1	10183600	870	13.73	0.74	12	0.29	622.00	11517.00	20250	20230828	-57.83	7990	20240422	6.88	12480	-31.57	20240508	7990	6.88	20240422	20250	-57.83	20230828	7990	6.88	20240422	1.94	N	348350	500	50 억	24165	N	N	N	N
12	20240730	141207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	-230	5	-2.63	236592080	27722	170.21	8720	8820	8450	11340	6120	8730	8533.89	0.24	-4695	9236	8982	8846	8592	8456	8915	8525	51	2610	500	5410	10	1	10183600	866	13.67	0.74	12	0.27	622.00	11517.00	20250	20230828	-58.02	7990	20240422	6.38	12480	-31.89	20240508	7990	6.38	20240422	20250	-58.02	20230828	7990	6.38	20240422	1.94	N	348350	500	50 억	24165	N	N	N	N
13	20240730	131213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	-230	5	-2.63	212615970	24893	152.84	8720	8820	8450	11340	6120	8730	8540.59	0.24	-4127	9236	8982	8846	8592	8456	8915	8525	51	2610	500	5410	10	1	10183600	866	13.67	0.74	12	0.24	622.00	11517.00	20250	20230828	-58.02	7990	20240422	6.38	12480	-31.89	20240508	7990	6.38	20240422	20250	-58.02	20230828	7990	6.38	20240422	1.94	N	348350	500	50 억	24165	N	N	N	N
14	20240730	121204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8460	-270	5	-3.09	187640570	21954	134.79	8720	8820	8450	11340	6120	8730	8546.32	0.24	-5332	9236	8982	8846	8592	8456	8915	8525	51	2610	500	5410	10	1	10183600	862	13.60	0.73	12	0.22	622.00	11517.00	20250	20230828	-58.22	7990	20240422	5.88	12480	-32.21	20240508	7990	5.88	20240422	20250	-58.22	20230828	7990	5.88	20240422	1.94	N	348350	500	50 억	24165	N	N	N	N
15	20240730	111213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	-150	5	-1.72	101190260	11787	72.37	8720	8820	8460	11340	6120	8730	8583.91	0.24	-3927	9236	8982	8846	8592	8456	8915	8525	51	2610	500	5410	10	1	10183600	874	13.79	0.74	12	0.12	622.00	11517.00	20250	20230828	-57.63	7990	20240422	7.38	12480	-31.25	20240508	7990	7.38	20240422	20250	-57.63	20230828	7990	7.38	20240422	1.94	N	348350	500	50 억	24165	N	N	N	N
16	20240730	101222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8510	-220	5	-2.52	78500680	9146	56.16	8720	8750	8460	11340	6120	8730	8581.76	0.24	-2381	9236	8982	8846	8592	8456	8915	8525	51	2610	500	5410	10	1	10183600	867	13.68	0.74	12	0.09	622.00	11517.00	20250	20230828	-57.98	7990	20240422	6.51	12480	-31.81	20240508	7990	6.51	20240422	20250	-57.98	20230828	7990	6.51	20240422	1.94	N	348350	500	50 억	24165	N	N	N	N
17	20240730	091225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	-80	5	-0.92	9127780	1051	6.45	8720	8750	8650	11340	6120	8730	8681.13	0.24	-705	9236	8982	8846	8592	8456	8915	8525	51	2610	500	5410	10	1	10183600	881	13.91	0.75	12	0.01	622.00	11517.00	20250	20230828	-57.28	7990	20240422	8.26	12480	-30.69	20240508	7990	8.26	20240422	20250	-57.28	20230828	7990	8.26	20240422	1.94	N	348350	500	50 억	24165	N	N	N	N
18	20240729	161157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	-140	5	-1.58	140767700	16064	55.46	8900	9100	8710	11530	6210	8870	8762.94	0.25	-980	9243	9056	8883	8696	8523	9150	8790	51	2660	500	5490	10	1	10183600	889	14.04	0.76	12	0.16	622.00	11517.00	20250	20230828	-56.89	7990	20240422	9.26	12480	-30.05	20240508	7990	9.26	20240422	20250	-56.89	20230828	7990	9.26	20240422	1.96	N	348350	500	50 억	25145	N	N	N	N
19	20240729	151214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-130	5	-1.47	130818780	14925	51.53	8900	9100	8710	11530	6210	8870	8765.08	0.25	-757	9243	9056	8883	8696	8523	9150	8790	51	2660	500	5490	10	1	10183600	890	14.05	0.76	12	0.15	622.00	11517.00	20250	20230828	-56.84	7990	20240422	9.39	12480	-29.97	20240508	7990	9.39	20240422	20250	-56.84	20230828	7990	9.39	20240422	1.96	N	348350	500	50 억	25145	N	N	N	N
20	20240729	141222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-130	5	-1.47	116884260	13330	46.02	8900	9100	8710	11530	6210	8870	8768.51	0.25	-501	9243	9056	8883	8696	8523	9150	8790	51	2660	500	5490	10	1	10183600	890	14.05	0.76	12	0.13	622.00	11517.00	20250	20230828	-56.84	7990	20240422	9.39	12480	-29.97	20240508	7990	9.39	20240422	20250	-56.84	20230828	7990	9.39	20240422	1.96	N	348350	500	50 억	25145	N	N	N	N
21	20240729	131218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	-80	5	-0.90	72096920	8212	28.35	8900	9100	8710	11530	6210	8870	8779.46	0.25	-830	9243	9056	8883	8696	8523	9150	8790	51	2660	500	5490	10	1	10183600	895	14.13	0.76	12	0.08	622.00	11517.00	20250	20230828	-56.59	7990	20240422	10.01	12480	-29.57	20240508	7990	10.01	20240422	20250	-56.59	20230828	7990	10.01	20240422	1.96	N	348350	500	50 억	25145	N	N	N	N
22	20240729	121220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	-100	5	-1.13	64476970	7343	25.35	8900	9100	8710	11530	6210	8870	8780.74	0.25	-774	9243	9056	8883	8696	8523	9150	8790	51	2660	500	5490	10	1	10183600	893	14.10	0.76	12	0.07	622.00	11517.00	20250	20230828	-56.69	7990	20240422	9.76	12480	-29.73	20240508	7990	9.76	20240422	20250	-56.69	20230828	7990	9.76	20240422	1.96	N	348350	500	50 억	25145	N	N	N	N
23	20240729	111206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-130	5	-1.47	50798210	5780	19.96	8900	9100	8710	11530	6210	8870	8788.62	0.25	73	9243	9056	8883	8696	8523	9150	8790	51	2660	500	5490	10	1	10183600	890	14.05	0.76	12	0.06	622.00	11517.00	20250	20230828	-56.84	7990	20240422	9.39	12480	-29.97	20240508	7990	9.39	20240422	20250	-56.84	20230828	7990	9.39	20240422	1.96	N	348350	500	50 억	25145	N	N	N	N
24	20240729	101204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-20	5	-0.23	35962000	4086	14.11	8900	9100	8710	11530	6210	8870	8801.27	0.25	35	9243	9056	8883	8696	8523	9150	8790	51	2660	500	5490	10	1	10183600	901	14.23	0.77	12	0.04	622.00	11517.00	20250	20230828	-56.30	7990	20240422	10.76	12480	-29.09	20240508	7990	10.76	20240422	20250	-56.30	20230828	7990	10.76	20240422	1.96	N	348350	500	50 억	25145	N	N	N	N
25	20240729	091202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	0	3	0.00	2914680	327	1.13	8900	9100	8850	11530	6210	8870	8913.39	0.25	-223	9243	9056	8883	8696	8523	9150	8790	51	2660	500	5490	10	1	10183600	903	14.26	0.77	12	0.00	622.00	11517.00	20250	20230828	-56.20	7990	20240422	11.01	12480	-28.93	20240508	7990	11.01	20240422	20250	-56.20	20230828	7990	11.01	20240422	1.96	N	348350	500	50 억	25145	N	N	N	N
26	20240726	161144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	40	2	0.45	255354960	28817	121.08	8710	9070	8710	11470	6190	8830	8861.26	0.18	7013	9163	8996	8753	8586	8343	9080	8670	51	2640	500	5470	10	1	10183600	903	14.26	0.77	12	0.28	622.00	11517.00	20250	20230828	-56.20	7990	20240422	11.01	12480	-28.93	20240508	7990	11.01	20240422	20250	-56.20	20230828	7990	11.01	20240422	1.97	N	348350	500	50 억	18152	N	N	N	N
27	20240726	151157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	60	2	0.68	244213860	27561	115.81	8710	9070	8710	11470	6190	8830	8860.85	0.18	7051	9163	8996	8753	8586	8343	9080	8670	51	2640	500	5470	10	1	10183600	905	14.29	0.77	12	0.27	622.00	11517.00	20250	20230828	-56.10	7990	20240422	11.26	12480	-28.77	20240508	7990	11.26	20240422	20250	-56.10	20230828	7990	11.26	20240422	1.97	N	348350	500	50 억	18152	N	N	N	N
28	20240726	141156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	50	2	0.57	234886740	26508	111.38	8710	9070	8710	11470	6190	8830	8860.98	0.18	7097	9163	8996	8753	8586	8343	9080	8670	51	2640	500	5470	10	1	10183600	904	14.28	0.77	12	0.26	622.00	11517.00	20250	20230828	-56.15	7990	20240422	11.14	12480	-28.85	20240508	7990	11.14	20240422	20250	-56.15	20230828	7990	11.14	20240422	1.97	N	348350	500	50 억	18152	N	N	N	N
29	20240726	131157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	120	2	1.36	222785270	25145	105.66	8710	9070	8710	11470	6190	8830	8860.02	0.18	7019	9163	8996	8753	8586	8343	9080	8670	51	2640	500	5470	10	1	10183600	911	14.39	0.78	12	0.25	622.00	11517.00	20250	20230828	-55.80	7990	20240422	12.02	12480	-28.29	20240508	7990	12.02	20240422	20250	-55.80	20230828	7990	12.02	20240422	1.97	N	348350	500	50 억	18152	N	N	N	N
30	20240726	121203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	210	2	2.38	194289100	21984	92.37	8710	9040	8710	11470	6190	8830	8837.75	0.18	7579	9163	8996	8753	8586	8343	9080	8670	51	2640	500	5470	10	1	10183600	921	14.53	0.78	12	0.22	622.00	11517.00	20250	20230828	-55.36	7990	20240422	13.14	12480	-27.56	20240508	7990	13.14	20240422	20250	-55.36	20230828	7990	13.14	20240422	1.97	N	348350	500	50 억	18152	N	N	N	N
31	20240726	111202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	40	2	0.45	141371110	16059	67.48	8710	8900	8710	11470	6190	8830	8803.23	0.18	6151	9163	8996	8753	8586	8343	9080	8670	51	2640	500	5470	10	1	10183600	903	14.26	0.77	12	0.16	622.00	11517.00	20250	20230828	-56.20	7990	20240422	11.01	12480	-28.93	20240508	7990	11.01	20240422	20250	-56.20	20230828	7990	11.01	20240422	1.97	N	348350	500	50 억	18152	N	N	N	N
32	20240726	101155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	50	2	0.57	89622140	10187	42.80	8710	8900	8710	11470	6190	8830	8797.70	0.18	4872	9163	8996	8753	8586	8343	9080	8670	51	2640	500	5470	10	1	10183600	904	14.28	0.77	12	0.10	622.00	11517.00	20250	20230828	-56.15	7990	20240422	11.14	12480	-28.85	20240508	7990	11.14	20240422	20250	-56.15	20230828	7990	11.14	20240422	1.97	N	348350	500	50 억	18152	N	N	N	N
33	20240726	091154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	20	2	0.23	32386920	3696	15.53	8710	8900	8710	11470	6190	8830	8762.69	0.18	1508	9163	8996	8753	8586	8343	9080	8670	51	2640	500	5470	10	1	10183600	901	14.23	0.77	12	0.04	622.00	11517.00	20250	20230828	-56.30	7990	20240422	10.76	12480	-29.09	20240508	7990	10.76	20240422	20250	-56.30	20230828	7990	10.76	20240422	1.97	N	348350	500	50 억	18152	N	N	N	N
34	20240725	161152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-30	5	-0.34	206736970	23782	119.83	8700	8920	8510	11510	6210	8860	8692.97	0.17	836	9126	8992	8866	8732	8606	9060	8800	51	2650	500	5490	10	1	10183600	899	14.20	0.77	12	0.23	622.00	11517.00	20250	20230828	-56.40	7990	20240422	10.51	12480	-29.25	20240508	7990	10.51	20240422	20250	-56.40	20230828	7990	10.51	20240422	2.01	N	348350	500	50 억	17317	N	N	N	N
35	20240725	151206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	20	2	0.23	200151290	23035	116.07	8700	8920	8510	11510	6210	8860	8689.00	0.17	966	9126	8992	8866	8732	8606	9060	8800	51	2650	500	5490	10	1	10183600	904	14.28	0.77	12	0.23	622.00	11517.00	20250	20230828	-56.15	7990	20240422	11.14	12480	-28.85	20240508	7990	11.14	20240422	20250	-56.15	20230828	7990	11.14	20240422	2.01	N	348350	500	50 억	17317	N	N	N	N
36	20240725	141201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	-80	5	-0.90	117373580	13560	68.33	8700	8920	8510	11510	6210	8860	8655.85	0.17	-1399	9126	8992	8866	8732	8606	9060	8800	51	2650	500	5490	10	1	10183600	894	14.12	0.76	12	0.13	622.00	11517.00	20250	20230828	-56.64	7990	20240422	9.89	12480	-29.65	20240508	7990	9.89	20240422	20250	-56.64	20230828	7990	9.89	20240422	2.01	N	348350	500	50 억	17317	N	N	N	N
37	20240725	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	-50	5	-0.56	107426200	12427	62.62	8700	8920	8510	11510	6210	8860	8644.56	0.17	-1478	9126	8992	8866	8732	8606	9060	8800	51	2650	500	5490	10	1	10183600	897	14.16	0.76	12	0.12	622.00	11517.00	20250	20230828	-56.49	7990	20240422	10.26	12480	-29.41	20240508	7990	10.26	20240422	20250	-56.49	20230828	7990	10.26	20240422	2.01	N	348350	500	50 억	17317	N	N	N	N
38	20240725	121159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	-80	5	-0.90	101656030	11776	59.34	8700	8920	8510	11510	6210	8860	8632.46	0.17	-1469	9126	8992	8866	8732	8606	9060	8800	51	2650	500	5490	10	1	10183600	894	14.12	0.76	12	0.12	622.00	11517.00	20250	20230828	-56.64	7990	20240422	9.89	12480	-29.65	20240508	7990	9.89	20240422	20250	-56.64	20230828	7990	9.89	20240422	2.01	N	348350	500	50 억	17317	N	N	N	N
39	20240725	111157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	-260	5	-2.93	82244400	9570	48.22	8700	8750	8510	11510	6210	8860	8593.95	0.17	-720	9126	8992	8866	8732	8606	9060	8800	51	2650	500	5490	10	1	10183600	876	13.83	0.75	12	0.09	622.00	11517.00	20250	20230828	-57.53	7990	20240422	7.63	12480	-31.09	20240508	7990	7.63	20240422	20250	-57.53	20230828	7990	7.63	20240422	2.01	N	348350	500	50 억	17317	N	N	N	N
40	20240725	101150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8610	-250	5	-2.82	71268070	8290	41.77	8700	8750	8510	11510	6210	8860	8596.84	0.17	-705	9126	8992	8866	8732	8606	9060	8800	51	2650	500	5490	10	1	10183600	877	13.84	0.75	12	0.08	622.00	11517.00	20250	20230828	-57.48	7990	20240422	7.76	12480	-31.01	20240508	7990	7.76	20240422	20250	-57.48	20230828	7990	7.76	20240422	2.01	N	348350	500	50 억	17317	N	N	N	N
41	20240725	091145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	-270	5	-3.05	23796620	2757	13.89	8700	8750	8510	11510	6210	8860	8631.26	0.17	-760	9126	8992	8866	8732	8606	9060	8800	51	2650	500	5490	10	1	10183600	875	13.81	0.75	12	0.03	622.00	11517.00	20250	20230828	-57.58	7990	20240422	7.51	12480	-31.17	20240508	7990	7.51	20240422	20250	-57.58	20230828	7990	7.51	20240422	2.01	N	348350	500	50 억	17317	N	N	N	N
42	20240724	161143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	30	2	0.34	175268080	19823	53.97	8750	9000	8740	11470	6190	8830	8841.61	0.16	910	9223	9026	8853	8656	8483	9125	8755	51	2640	500	5470	10	1	10183600	902	14.24	0.77	12	0.19	622.00	11517.00	20250	20230828	-56.25	7990	20240422	10.89	12480	-29.01	20240508	7990	10.89	20240422	20250	-56.25	20230828	7990	10.89	20240422	2.04	N	348350	500	50 억	16306	N	N	N	N
43	20240724	151201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	0	3	0.00	163737340	18523	50.43	8750	9000	8740	11470	6190	8830	8839.68	0.16	1059	9223	9026	8853	8656	8483	9125	8755	51	2640	500	5470	10	1	10183600	899	14.20	0.77	12	0.18	622.00	11517.00	20250	20230828	-56.40	7990	20240422	10.51	12480	-29.25	20240508	7990	10.51	20240422	20250	-56.40	20230828	7990	10.51	20240422	2.04	N	348350	500	50 억	16306	N	N	N	N
44	20240724	141155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	-60	5	-0.68	152667310	17269	47.02	8750	9000	8740	11470	6190	8830	8840.54	0.16	1322	9223	9026	8853	8656	8483	9125	8755	51	2640	500	5470	10	1	10183600	893	14.10	0.76	12	0.17	622.00	11517.00	20250	20230828	-56.69	7990	20240422	9.76	12480	-29.73	20240508	7990	9.76	20240422	20250	-56.69	20230828	7990	9.76	20240422	2.04	N	348350	500	50 억	16306	N	N	N	N
45	20240724	131201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	20	2	0.23	100972660	11399	31.04	8750	9000	8750	11470	6190	8830	8858.03	0.16	1798	9223	9026	8853	8656	8483	9125	8755	51	2640	500	5470	10	1	10183600	901	14.23	0.77	12	0.11	622.00	11517.00	20250	20230828	-56.30	7990	20240422	10.76	12480	-29.09	20240508	7990	10.76	20240422	20250	-56.30	20230828	7990	10.76	20240422	2.04	N	348350	500	50 억	16306	N	N	N	N
46	20240724	121159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	110	2	1.25	84768510	9569	26.05	8750	9000	8750	11470	6190	8830	8858.66	0.16	2075	9223	9026	8853	8656	8483	9125	8755	51	2640	500	5470	10	1	10183600	910	14.37	0.78	12	0.09	622.00	11517.00	20250	20230828	-55.85	7990	20240422	11.89	12480	-28.37	20240508	7990	11.89	20240422	20250	-55.85	20230828	7990	11.89	20240422	2.04	N	348350	500	50 억	16306	N	N	N	N
47	20240724	111157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	10	2	0.11	71623210	8091	22.03	8750	9000	8750	11470	6190	8830	8852.21	0.16	2291	9223	9026	8853	8656	8483	9125	8755	51	2640	500	5470	10	1	10183600	900	14.21	0.77	12	0.08	622.00	11517.00	20250	20230828	-56.35	7990	20240422	10.64	12480	-29.17	20240508	7990	10.64	20240422	20250	-56.35	20230828	7990	10.64	20240422	2.04	N	348350	500	50 억	16306	N	N	N	N
48	20240724	101223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	70	2	0.79	37058540	4198	11.43	8750	9000	8750	11470	6190	8830	8827.67	0.16	1408	9223	9026	8853	8656	8483	9125	8755	51	2640	500	5470	10	1	10183600	906	14.31	0.77	12	0.04	622.00	11517.00	20250	20230828	-56.05	7990	20240422	11.39	12480	-28.69	20240508	7990	11.39	20240422	20250	-56.05	20230828	7990	11.39	20240422	2.04	N	348350	500	50 억	16306	N	N	N	N
49	20240724	091146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	-40	5	-0.45	9121070	1040	2.83	8750	9000	8750	11470	6190	8830	8770.26	0.16	477	9223	9026	8853	8656	8483	9125	8755	51	2640	500	5470	10	1	10183600	895	14.13	0.76	12	0.01	622.00	11517.00	20250	20230828	-56.59	7990	20240422	10.01	12480	-29.57	20240508	7990	10.01	20240422	20250	-56.59	20230828	7990	10.01	20240422	2.04	N	348350	500	50 억	16306	N	N	N	N
50	20240723	161136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	70	2	0.80	322248120	36327	138.18	8680	9050	8680	11380	6140	8760	8870.83	0.17	-1192	9246	9002	8756	8512	8266	9125	8635	51	2620	500	5430	10	1	10183600	899	14.20	0.77	12	0.36	622.00	11517.00	20250	20230828	-56.40	7990	20240422	10.51	12480	-29.25	20240508	7990	10.51	20240422	20250	-56.40	20230828	7990	10.51	20240422	2.05	N	348350	500	50 억	17507	N	N	N	N
51	20240723	151206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	120	2	1.37	301286480	33953	129.15	8680	9050	8680	11380	6140	8760	8873.63	0.17	-1522	9246	9002	8756	8512	8266	9125	8635	51	2620	500	5430	10	1	10183600	904	14.28	0.77	12	0.33	622.00	11517.00	20250	20230828	-56.15	7990	20240422	11.14	12480	-28.85	20240508	7990	11.14	20240422	20250	-56.15	20230828	7990	11.14	20240422	2.05	N	348350	500	50 억	17507	N	N	N	N
52	20240723	141140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	140	2	1.60	263865310	29759	113.20	8680	9050	8680	11380	6140	8760	8866.74	0.17	-1496	9246	9002	8756	8512	8266	9125	8635	51	2620	500	5430	10	1	10183600	906	14.31	0.77	12	0.29	622.00	11517.00	20250	20230828	-56.05	7990	20240422	11.39	12480	-28.69	20240508	7990	11.39	20240422	20250	-56.05	20230828	7990	11.39	20240422	2.05	N	348350	500	50 억	17507	N	N	N	N
53	20240723	131137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	230	2	2.63	216473310	24486	93.14	8680	8990	8680	11380	6140	8760	8840.70	0.17	-115	9246	9002	8756	8512	8266	9125	8635	51	2620	500	5430	10	1	10183600	916	14.45	0.78	12	0.24	622.00	11517.00	20250	20230828	-55.60	7990	20240422	12.52	12480	-27.96	20240508	7990	12.52	20240422	20250	-55.60	20230828	7990	12.52	20240422	2.05	N	348350	500	50 억	17507	N	N	N	N
54	20240723	121146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	110	2	1.26	133166050	15162	57.67	8680	8950	8680	11380	6140	8760	8782.88	0.17	-721	9246	9002	8756	8512	8266	9125	8635	51	2620	500	5430	10	1	10183600	903	14.26	0.77	12	0.15	622.00	11517.00	20250	20230828	-56.20	7990	20240422	11.01	12480	-28.93	20240508	7990	11.01	20240422	20250	-56.20	20230828	7990	11.01	20240422	2.05	N	348350	500	50 억	17507	N	N	N	N
55	20240723	111143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	-50	5	-0.57	110627450	12603	47.94	8680	8950	8680	11380	6140	8760	8777.87	0.17	-486	9246	9002	8756	8512	8266	9125	8635	51	2620	500	5430	10	1	10183600	887	14.00	0.76	12	0.12	622.00	11517.00	20250	20230828	-56.99	7990	20240422	9.01	12480	-30.21	20240508	7990	9.01	20240422	20250	-56.99	20230828	7990	9.01	20240422	2.05	N	348350	500	50 억	17507	N	N	N	N
56	20240723	101138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	20	2	0.23	49824710	5642	21.46	8680	8950	8680	11380	6140	8760	8831.04	0.17	-697	9246	9002	8756	8512	8266	9125	8635	51	2620	500	5430	10	1	10183600	894	14.12	0.76	12	0.06	622.00	11517.00	20250	20230828	-56.64	7990	20240422	9.89	12480	-29.65	20240508	7990	9.89	20240422	20250	-56.64	20230828	7990	9.89	20240422	2.05	N	348350	500	50 억	17507	N	N	N	N
57	20240723	091152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	90	2	1.03	3730500	427	1.62	8680	8850	8680	11380	6140	8760	8736.53	0.17	-23	9246	9002	8756	8512	8266	9125	8635	51	2620	500	5430	10	1	10183600	901	14.23	0.77	12	0.00	622.00	11517.00	20250	20230828	-56.30	7990	20240422	10.76	12480	-29.09	20240508	7990	10.76	20240422	20250	-56.30	20230828	7990	10.76	20240422	2.05	N	348350	500	50 억	17507	N	N	N	N
58	20240722	161130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	110	2	1.27	227841800	26220	133.86	8630	9000	8510	11240	6060	8650	8689.02	0.21	-3457	8830	8740	8600	8510	8370	8785	8555	51	2590	500	5360	10	1	10183600	892	14.08	0.76	12	0.26	622.00	11517.00	20250	20230828	-56.74	7990	20240422	9.64	12480	-29.81	20240508	7990	9.64	20240422	20250	-56.74	20230828	7990	9.64	20240422	2.09	N	348350	500	50 억	20971	N	N	N	N
59	20240722	151142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	160	2	1.85	212321400	24449	124.82	8630	9000	8510	11240	6060	8650	8684.26	0.21	-3206	8830	8740	8600	8510	8370	8785	8555	51	2590	500	5360	10	1	10183600	897	14.16	0.76	12	0.24	622.00	11517.00	20250	20230828	-56.49	7990	20240422	10.26	12480	-29.41	20240508	7990	10.26	20240422	20250	-56.49	20230828	7990	10.26	20240422	2.09	N	348350	500	50 억	20971	N	N	N	N
60	20240722	141149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	140	2	1.62	181028020	20893	106.67	8630	9000	8510	11240	6060	8650	8664.53	0.21	-2038	8830	8740	8600	8510	8370	8785	8555	51	2590	500	5360	10	1	10183600	895	14.13	0.76	12	0.21	622.00	11517.00	20250	20230828	-56.59	7990	20240422	10.01	12480	-29.57	20240508	7990	10.01	20240422	20250	-56.59	20230828	7990	10.01	20240422	2.09	N	348350	500	50 억	20971	N	N	N	N
61	20240722	131144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	70	2	0.81	148998360	17264	88.14	8630	9000	8510	11240	6060	8650	8630.58	0.21	-2210	8830	8740	8600	8510	8370	8785	8555	51	2590	500	5360	10	1	10183600	888	14.02	0.76	12	0.17	622.00	11517.00	20250	20230828	-56.94	7990	20240422	9.14	12480	-30.13	20240508	7990	9.14	20240422	20250	-56.94	20230828	7990	9.14	20240422	2.09	N	348350	500	50 억	20971	N	N	N	N
62	20240722	121143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	0	3	0.00	135305620	15687	80.09	8630	9000	8510	11240	6060	8650	8625.33	0.21	-2556	8830	8740	8600	8510	8370	8785	8555	51	2590	500	5360	10	1	10183600	881	13.91	0.75	12	0.15	622.00	11517.00	20250	20230828	-57.28	7990	20240422	8.26	12480	-30.69	20240508	7990	8.26	20240422	20250	-57.28	20230828	7990	8.26	20240422	2.09	N	348350	500	50 억	20971	N	N	N	N
63	20240722	111140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	-70	5	-0.81	96805620	11200	57.18	8630	9000	8550	11240	6060	8650	8643.36	0.21	-3595	8830	8740	8600	8510	8370	8785	8555	51	2590	500	5360	10	1	10183600	874	13.79	0.74	12	0.11	622.00	11517.00	20250	20230828	-57.63	7990	20240422	7.38	12480	-31.25	20240508	7990	7.38	20240422	20250	-57.63	20230828	7990	7.38	20240422	2.09	N	348350	500	50 억	20971	N	N	N	N
64	20240722	101139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8560	-90	5	-1.04	73693820	8511	43.45	8630	9000	8550	11240	6060	8650	8658.66	0.21	-2571	8830	8740	8600	8510	8370	8785	8555	51	2590	500	5360	10	1	10183600	872	13.76	0.74	12	0.08	622.00	11517.00	20250	20230828	-57.73	7990	20240422	7.13	12480	-31.41	20240508	7990	7.13	20240422	20250	-57.73	20230828	7990	7.13	20240422	2.09	N	348350	500	50 억	20971	N	N	N	N
65	20240722	091143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	70	2	0.81	30420640	3491	17.82	8630	9000	8560	11240	6060	8650	8714.02	0.21	-1147	8830	8740	8600	8510	8370	8785	8555	51	2590	500	5360	10	1	10183600	888	14.02	0.76	12	0.03	622.00	11517.00	20250	20230828	-56.94	7990	20240422	9.14	12480	-30.13	20240508	7990	9.14	20240422	20250	-56.94	20230828	7990	9.14	20240422	2.09	N	348350	500	50 억	20971	N	N	N	N
66	20240719	161112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	30	2	0.35	159381880	18584	49.30	8550	8690	8460	11200	6040	8620	8576.19	0.23	-2461	8900	8760	8630	8490	8360	8695	8425	51	2580	500	5340	10	1	10183600	881	13.91	0.75	12	0.18	622.00	11517.00	20250	20230828	-57.28	7990	20240422	8.26	12480	-30.69	20240508	7990	8.26	20240422	20250	-57.28	20230828	7990	8.26	20240422	2.17	N	348350	500	50 억	23288	N	N	N	N
67	20240719	151123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	50	2	0.58	137122670	16011	42.48	8550	8690	8460	11200	6040	8620	8564.28	0.23	-2512	8900	8760	8630	8490	8360	8695	8425	51	2580	500	5340	10	1	10183600	883	13.94	0.75	12	0.16	622.00	11517.00	20250	20230828	-57.19	7990	20240422	8.51	12480	-30.53	20240508	7990	8.51	20240422	20250	-57.19	20230828	7990	8.51	20240422	2.17	N	348350	500	50 억	23288	N	N	N	N
68	20240719	141125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	0	3	0.00	117118160	13695	36.33	8550	8690	8460	11200	6040	8620	8551.89	0.23	-1429	8900	8760	8630	8490	8360	8695	8425	51	2580	500	5340	10	1	10183600	878	13.86	0.75	12	0.13	622.00	11517.00	20250	20230828	-57.43	7990	20240422	7.88	12480	-30.93	20240508	7990	7.88	20240422	20250	-57.43	20230828	7990	7.88	20240422	2.17	N	348350	500	50 억	23288	N	N	N	N
69	20240719	131116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	-120	5	-1.39	106126740	12412	32.93	8550	8680	8460	11200	6040	8620	8550.33	0.23	-1253	8900	8760	8630	8490	8360	8695	8425	51	2580	500	5340	10	1	10183600	866	13.67	0.74	12	0.12	622.00	11517.00	20250	20230828	-58.02	7990	20240422	6.38	12480	-31.89	20240508	7990	6.38	20240422	20250	-58.02	20230828	7990	6.38	20240422	2.17	N	348350	500	50 억	23288	N	N	N	N
70	20240719	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-90	5	-1.04	90057480	10526	27.92	8550	8680	8460	11200	6040	8620	8555.72	0.23	-464	8900	8760	8630	8490	8360	8695	8425	51	2580	500	5340	10	1	10183600	869	13.71	0.74	12	0.10	622.00	11517.00	20250	20230828	-57.88	7990	20240422	6.76	12480	-31.65	20240508	7990	6.76	20240422	20250	-57.88	20230828	7990	6.76	20240422	2.17	N	348350	500	50 억	23288	N	N	N	N
71	20240719	111126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-80	5	-0.93	80184750	9370	24.86	8550	8680	8460	11200	6040	8620	8557.60	0.23	-450	8900	8760	8630	8490	8360	8695	8425	51	2580	500	5340	10	1	10183600	870	13.73	0.74	12	0.09	622.00	11517.00	20250	20230828	-57.83	7990	20240422	6.88	12480	-31.57	20240508	7990	6.88	20240422	20250	-57.83	20230828	7990	6.88	20240422	2.17	N	348350	500	50 억	23288	N	N	N	N
72	20240719	101113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	20	2	0.23	54636480	6397	16.97	8550	8640	8460	11200	6040	8620	8540.95	0.23	691	8900	8760	8630	8490	8360	8695	8425	51	2580	500	5340	10	1	10183600	880	13.89	0.75	12	0.06	622.00	11517.00	20250	20230828	-57.33	7990	20240422	8.14	12480	-30.77	20240508	7990	8.14	20240422	20250	-57.33	20230828	7990	8.14	20240422	2.17	N	348350	500	50 억	23288	N	N	N	N
73	20240719	091129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	-120	5	-1.39	21935650	2578	6.84	8550	8560	8460	11200	6040	8620	8508.79	0.23	247	8900	8760	8630	8490	8360	8695	8425	51	2580	500	5340	10	1	10183600	866	13.67	0.74	12	0.03	622.00	11517.00	20250	20230828	-58.02	7990	20240422	6.38	12480	-31.89	20240508	7990	6.38	20240422	20250	-58.02	20230828	7990	6.38	20240422	2.17	N	348350	500	50 억	23288	N	N	N	N
74	20240718	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	-160	5	-1.82	323179820	37661	67.85	8750	8770	8500	11410	6150	8780	8581.16	0.22	1359	9206	8992	8886	8672	8566	8940	8620	51	2630	500	5440	10	1	10183600	878	13.86	0.75	12	0.37	622.00	11517.00	20250	20230828	-57.43	7990	20240422	7.88	12480	-30.93	20240508	7990	7.88	20240422	20250	-57.43	20230828	7990	7.88	20240422	2.16	N	348350	500	50 억	21924	N	N	N	N
75	20240718	151116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-250	5	-2.85	314446600	36645	66.02	8750	8770	8500	11410	6150	8780	8580.89	0.22	1307	9206	8992	8886	8672	8566	8940	8620	51	2630	500	5440	10	1	10183600	869	13.71	0.74	12	0.36	622.00	11517.00	20250	20230828	-57.88	7990	20240422	6.76	12480	-31.65	20240508	7990	6.76	20240422	20250	-57.88	20230828	7990	6.76	20240422	2.16	N	348350	500	50 억	21924	N	N	N	N
76	20240718	141107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8560	-220	5	-2.51	273856720	31880	57.43	8750	8770	8500	11410	6150	8780	8590.24	0.22	1378	9206	8992	8886	8672	8566	8940	8620	51	2630	500	5440	10	1	10183600	872	13.76	0.74	12	0.31	622.00	11517.00	20250	20230828	-57.73	7990	20240422	7.13	12480	-31.41	20240508	7990	7.13	20240422	20250	-57.73	20230828	7990	7.13	20240422	2.16	N	348350	500	50 억	21924	N	N	N	N
77	20240718	131108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	-160	5	-1.82	245561570	28570	51.47	8750	8770	8500	11410	6150	8780	8595.08	0.22	2627	9206	8992	8886	8672	8566	8940	8620	51	2630	500	5440	10	1	10183600	878	13.86	0.75	12	0.28	622.00	11517.00	20250	20230828	-57.43	7990	20240422	7.88	12480	-30.93	20240508	7990	7.88	20240422	20250	-57.43	20230828	7990	7.88	20240422	2.16	N	348350	500	50 억	21924	N	N	N	N
78	20240718	121107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	-200	5	-2.28	230290360	26790	48.26	8750	8770	8500	11410	6150	8780	8596.13	0.22	2760	9206	8992	8886	8672	8566	8940	8620	51	2630	500	5440	10	1	10183600	874	13.79	0.74	12	0.26	622.00	11517.00	20250	20230828	-57.63	7990	20240422	7.38	12480	-31.25	20240508	7990	7.38	20240422	20250	-57.63	20230828	7990	7.38	20240422	2.16	N	348350	500	50 억	21924	N	N	N	N
79	20240718	111115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	-140	5	-1.59	195433960	22738	40.96	8750	8770	8500	11410	6150	8780	8595.04	0.22	2970	9206	8992	8886	8672	8566	8940	8620	51	2630	500	5440	10	1	10183600	880	13.89	0.75	12	0.22	622.00	11517.00	20250	20230828	-57.33	7990	20240422	8.14	12480	-30.77	20240508	7990	8.14	20240422	20250	-57.33	20230828	7990	8.14	20240422	2.16	N	348350	500	50 억	21924	N	N	N	N
80	20240718	101117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	-160	5	-1.82	165052380	19228	34.64	8750	8770	8500	11410	6150	8780	8583.96	0.22	2870	9206	8992	8886	8672	8566	8940	8620	51	2630	500	5440	10	1	10183600	878	13.86	0.75	12	0.19	622.00	11517.00	20250	20230828	-57.43	7990	20240422	7.88	12480	-30.93	20240508	7990	7.88	20240422	20250	-57.43	20230828	7990	7.88	20240422	2.16	N	348350	500	50 억	21924	N	N	N	N
81	20240718	091118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-250	5	-2.85	76670790	8892	16.02	8750	8770	8500	11410	6150	8780	8622.45	0.22	68	9206	8992	8886	8672	8566	8940	8620	51	2630	500	5440	10	1	10183600	869	13.71	0.74	12	0.09	622.00	11517.00	20250	20230828	-57.88	7990	20240422	6.76	12480	-31.65	20240508	7990	6.76	20240422	20250	-57.88	20230828	7990	6.76	20240422	2.16	N	348350	500	50 억	21924	N	N	N	N
82	20240717	161204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	-320	5	-3.52	489686090	55191	76.23	9000	9100	8780	11830	6370	9100	8872.87	0.16	6021	9740	9420	9210	8890	8680	9315	8785	51	2730	500	5640	10	1	10183600	894	14.12	0.76	12	0.54	622.00	11517.00	20250	20230828	-56.64	7990	20240422	9.89	12480	-29.65	20240508	7990	9.89	20240422	20250	-56.64	20230828	7990	9.89	20240422	2.06	N	348350	500	50 억	16237	N	N	N	N
83	20240717	151210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-270	5	-2.97	465733850	52465	72.46	9000	9100	8790	11830	6370	9100	8877.04	0.16	6452	9740	9420	9210	8890	8680	9315	8785	51	2730	500	5640	10	1	10183600	899	14.20	0.77	12	0.52	622.00	11517.00	20250	20230828	-56.40	7990	20240422	10.51	12480	-29.25	20240508	7990	10.51	20240422	20250	-56.40	20230828	7990	10.51	20240422	2.06	N	348350	500	50 억	16237	N	N	N	N
84	20240717	141207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	-210	5	-2.31	391851850	44077	60.88	9000	9100	8800	11830	6370	9100	8890.17	0.16	4963	9740	9420	9210	8890	8680	9315	8785	51	2730	500	5640	10	1	10183600	905	14.29	0.77	12	0.43	622.00	11517.00	20250	20230828	-56.10	7990	20240422	11.26	12480	-28.77	20240508	7990	11.26	20240422	20250	-56.10	20230828	7990	11.26	20240422	2.06	N	348350	500	50 억	16237	N	N	N	N
85	20240717	131205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	-280	5	-3.08	333494750	37462	51.74	9000	9100	8810	11830	6370	9100	8902.21	0.16	5273	9740	9420	9210	8890	8680	9315	8785	51	2730	500	5640	10	1	10183600	898	14.18	0.77	12	0.37	622.00	11517.00	20250	20230828	-56.44	7990	20240422	10.39	12480	-29.33	20240508	7990	10.39	20240422	20250	-56.44	20230828	7990	10.39	20240422	2.06	N	348350	500	50 억	16237	N	N	N	N
86	20240717	121206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-250	5	-2.75	292756990	32852	45.37	9000	9100	8820	11830	6370	9100	8911.39	0.16	5833	9740	9420	9210	8890	8680	9315	8785	51	2730	500	5640	10	1	10183600	901	14.23	0.77	12	0.32	622.00	11517.00	20250	20230828	-56.30	7990	20240422	10.76	12480	-29.09	20240508	7990	10.76	20240422	20250	-56.30	20230828	7990	10.76	20240422	2.06	N	348350	500	50 억	16237	N	N	N	N
87	20240717	111208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-220	5	-2.42	229209130	25673	35.46	9000	9100	8830	11830	6370	9100	8928.02	0.16	4535	9740	9420	9210	8890	8680	9315	8785	51	2730	500	5640	10	1	10183600	904	14.28	0.77	12	0.25	622.00	11517.00	20250	20230828	-56.15	7990	20240422	11.14	12480	-28.85	20240508	7990	11.14	20240422	20250	-56.15	20230828	7990	11.14	20240422	2.06	N	348350	500	50 억	16237	N	N	N	N
88	20240717	101211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-240	5	-2.64	172073430	19221	26.55	9000	9100	8860	11830	6370	9100	8952.37	0.16	2628	9740	9420	9210	8890	8680	9315	8785	51	2730	500	5640	10	1	10183600	902	14.24	0.77	12	0.19	622.00	11517.00	20250	20230828	-56.25	7990	20240422	10.89	12480	-29.01	20240508	7990	10.89	20240422	20250	-56.25	20230828	7990	10.89	20240422	2.06	N	348350	500	50 억	16237	N	N	N	N
89	20240717	090951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-10	5	-0.11	52070860	5773	7.97	9000	9100	8960	11830	6370	9100	9019.72	0.16	1241	9740	9420	9210	8890	8680	9315	8785	51	2730	500	5640	10	1	10183600	926	14.61	0.79	12	0.06	622.00	11517.00	20250	20230828	-55.11	7990	20240422	13.77	12480	-27.16	20240508	7990	13.77	20240422	20250	-55.11	20230828	7990	13.77	20240422	2.06	N	348350	500	50 억	16237	N	N	N	N
90	20240716	161209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-510	5	-5.31	651190890	70724	99.80	9490	9530	9000	12490	6730	9610	9207.94	0.21	-4863	9803	9706	9553	9456	9303	9755	9505	51	2880	500	5950	10	1	10183600	927	14.63	0.79	12	0.69	622.00	11517.00	20250	20230828	-55.06	7990	20240422	13.89	12480	-27.08	20240508	7990	13.89	20240422	20250	-55.06	20230828	7990	13.89	20240422	2.08	N	348350	500	50 억	21104	N	N	N	N
91	20240716	151222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-460	5	-4.79	624254640	67766	95.63	9490	9530	9000	12490	6730	9610	9211.92	0.21	-4862	9803	9706	9553	9456	9303	9755	9505	51	2880	500	5950	10	1	10183600	932	14.71	0.79	12	0.67	622.00	11517.00	20250	20230828	-54.81	7990	20240422	14.52	12480	-26.68	20240508	7990	14.52	20240422	20250	-54.81	20230828	7990	14.52	20240422	2.08	N	348350	500	50 억	21104	N	N	N	N
92	20240716	141216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-460	5	-4.79	561543460	60899	85.94	9490	9530	9000	12490	6730	9610	9220.90	0.21	-4494	9803	9706	9553	9456	9303	9755	9505	51	2880	500	5950	10	1	10183600	932	14.71	0.79	12	0.60	622.00	11517.00	20250	20230828	-54.81	7990	20240422	14.52	12480	-26.68	20240508	7990	14.52	20240422	20250	-54.81	20230828	7990	14.52	20240422	2.08	N	348350	500	50 억	21104	N	N	N	N
93	20240716	131217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-410	5	-4.27	462170320	50042	70.62	9490	9530	9000	12490	6730	9610	9235.65	0.21	-4310	9803	9706	9553	9456	9303	9755	9505	51	2880	500	5950	10	1	10183600	937	14.79	0.80	12	0.49	622.00	11517.00	20250	20230828	-54.57	7990	20240422	15.14	12480	-26.28	20240508	7990	15.14	20240422	20250	-54.57	20230828	7990	15.14	20240422	2.08	N	348350	500	50 억	21104	N	N	N	N
94	20240716	121214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-410	5	-4.27	442124170	47857	67.53	9490	9530	9000	12490	6730	9610	9238.44	0.21	-5137	9803	9706	9553	9456	9303	9755	9505	51	2880	500	5950	10	1	10183600	937	14.79	0.80	12	0.47	622.00	11517.00	20250	20230828	-54.57	7990	20240422	15.14	12480	-26.28	20240508	7990	15.14	20240422	20250	-54.57	20230828	7990	15.14	20240422	2.08	N	348350	500	50 억	21104	N	N	N	N
95	20240716	111216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-410	5	-4.27	413204690	44713	63.10	9490	9530	9000	12490	6730	9610	9241.27	0.21	-6071	9803	9706	9553	9456	9303	9755	9505	51	2880	500	5950	10	1	10183600	937	14.79	0.80	12	0.44	622.00	11517.00	20250	20230828	-54.57	7990	20240422	15.14	12480	-26.28	20240508	7990	15.14	20240422	20250	-54.57	20230828	7990	15.14	20240422	2.08	N	348350	500	50 억	21104	N	N	N	N
96	20240716	101216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	-380	5	-3.95	270046680	29110	41.08	9490	9530	9000	12490	6730	9610	9276.77	0.21	-984	9803	9706	9553	9456	9303	9755	9505	51	2880	500	5950	10	1	10183600	940	14.84	0.80	12	0.29	622.00	11517.00	20250	20230828	-54.42	7990	20240422	15.52	12480	-26.04	20240508	7990	15.52	20240422	20250	-54.42	20230828	7990	15.52	20240422	2.08	N	348350	500	50 억	21104	N	N	N	N
97	20240716	091214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	-120	5	-1.25	30248730	3193	4.51	9490	9530	9420	12490	6730	9610	9473.45	0.21	-550	9803	9706	9553	9456	9303	9755	9505	51	2880	500	5950	10	1	10183600	966	15.26	0.82	12	0.03	622.00	11517.00	20250	20230828	-53.14	7990	20240422	18.77	12480	-23.96	20240508	7990	18.77	20240422	20250	-53.14	20230828	7990	18.77	20240422	2.08	N	348350	500	50 억	21104	N	N	N	N
98	20240715	161156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	-10	5	-0.10	666784530	70079	62.32	9520	9650	9400	12500	6740	9620	9514.52	0.10	10328	10173	9896	9733	9456	9293	9815	9375	51	2880	500	5960	10	1	10183600	979	15.45	0.83	12	0.69	622.00	11517.00	20250	20230828	-52.54	7990	20240422	20.28	12480	-23.00	20240508	7990	20.28	20240422	20250	-52.54	20230828	7990	20.28	20240422	1.88	N	348350	500	50 억	10561	N	N	N	N
99	20240715	151204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	-110	5	-1.14	637244450	66993	59.58	9520	9650	9400	12500	6740	9620	9512.10	0.10	9690	10173	9896	9733	9456	9293	9815	9375	51	2880	500	5960	10	1	10183600	968	15.29	0.83	12	0.66	622.00	11517.00	20250	20230828	-53.04	7990	20240422	19.02	12480	-23.80	20240508	7990	19.02	20240422	20250	-53.04	20230828	7990	19.02	20240422	1.88	N	348350	500	50 억	10561	N	N	N	N
100	20240715	141201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	-130	5	-1.35	560795390	58940	52.41	9520	9650	9400	12500	6740	9620	9514.68	0.10	7618	10173	9896	9733	9456	9293	9815	9375	51	2880	500	5960	10	1	10183600	966	15.26	0.82	12	0.58	622.00	11517.00	20250	20230828	-53.14	7990	20240422	18.77	12480	-23.96	20240508	7990	18.77	20240422	20250	-53.14	20230828	7990	18.77	20240422	1.88	N	348350	500	50 억	10561	N	N	N	N
101	20240715	131204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	-130	5	-1.35	516044950	54241	48.24	9520	9650	9400	12500	6740	9620	9513.93	0.10	7127	10173	9896	9733	9456	9293	9815	9375	51	2880	500	5960	10	1	10183600	966	15.26	0.82	12	0.53	622.00	11517.00	20250	20230828	-53.14	7990	20240422	18.77	12480	-23.96	20240508	7990	18.77	20240422	20250	-53.14	20230828	7990	18.77	20240422	1.88	N	348350	500	50 억	10561	N	N	N	N
102	20240715	121202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	-50	5	-0.52	474552650	49889	44.37	9520	9650	9400	12500	6740	9620	9512.17	0.10	7032	10173	9896	9733	9456	9293	9815	9375	51	2880	500	5960	10	1	10183600	975	15.39	0.83	12	0.49	622.00	11517.00	20250	20230828	-52.74	7990	20240422	19.77	12480	-23.32	20240508	7990	19.77	20240422	20250	-52.74	20230828	7990	19.77	20240422	1.88	N	348350	500	50 억	10561	N	N	N	N
103	20240715	111202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	-130	5	-1.35	438315340	46094	40.99	9520	9650	9400	12500	6740	9620	9509.16	0.10	4580	10173	9896	9733	9456	9293	9815	9375	51	2880	500	5960	10	1	10183600	966	15.26	0.82	12	0.45	622.00	11517.00	20250	20230828	-53.14	7990	20240422	18.77	12480	-23.96	20240508	7990	18.77	20240422	20250	-53.14	20230828	7990	18.77	20240422	1.88	N	348350	500	50 억	10561	N	N	N	N
104	20240715	101201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	-60	5	-0.62	320093750	33623	29.90	9520	9650	9400	12500	6740	9620	9520.08	0.10	4816	10173	9896	9733	9456	9293	9815	9375	51	2880	500	5960	10	1	10183600	974	15.37	0.83	12	0.33	622.00	11517.00	20250	20230828	-52.79	7990	20240422	19.65	12480	-23.40	20240508	7990	19.65	20240422	20250	-52.79	20230828	7990	19.65	20240422	1.88	N	348350	500	50 억	10561	N	N	N	N
105	20240715	091202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	-20	5	-0.21	94912010	9931	8.83	9520	9650	9510	12500	6740	9620	9557.15	0.10	1910	10173	9896	9733	9456	9293	9815	9375	51	2880	500	5960	10	1	10183600	978	15.43	0.83	12	0.10	622.00	11517.00	20250	20230828	-52.59	7990	20240422	20.15	12480	-23.08	20240508	7990	20.15	20240422	20250	-52.59	20230828	7990	20.15	20240422	1.88	N	348350	500	50 억	10561	N	N	N	N
106	20240712	161152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-450	5	-4.47	1060571020	108649	26.21	10010	10010	9570	13090	7050	10070	9761.84	0.04	5853	11070	10570	10240	9740	9410	10405	9575	51	3020	500	6240	10	1	10183600	980	15.47	0.84	12	1.07	622.00	11517.00	20250	20230828	-52.49	7990	20240422	20.40	12480	-22.92	20240508	7990	20.40	20240422	20250	-52.49	20230828	7990	20.40	20240422	1.92	N	348350	500	50 억	4423	N	N	N	N
107	20240712	151200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	-420	5	-4.17	943727490	96485	23.28	10010	10010	9640	13090	7050	10070	9781.08	0.04	9237	11070	10570	10240	9740	9410	10405	9575	51	3020	500	6240	10	1	10183600	983	15.51	0.84	12	0.95	622.00	11517.00	20250	20230828	-52.35	7990	20240422	20.78	12480	-22.68	20240508	7990	20.78	20240422	20250	-52.35	20230828	7990	20.78	20240422	1.92	N	348350	500	50 억	4423	N	N	N	N
108	20240712	141203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-370	5	-3.67	807173700	82375	19.87	10010	10010	9650	13090	7050	10070	9798.77	0.04	11783	11070	10570	10240	9740	9410	10405	9575	51	3020	500	6240	10	1	10183600	988	15.59	0.84	12	0.81	622.00	11517.00	20250	20230828	-52.10	7990	20240422	21.40	12480	-22.28	20240508	7990	21.40	20240422	20250	-52.10	20230828	7990	21.40	20240422	1.92	N	348350	500	50 억	4423	N	N	N	N
109	20240712	131157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	-340	5	-3.38	735041690	74948	18.08	10010	10010	9650	13090	7050	10070	9807.36	0.04	12046	11070	10570	10240	9740	9410	10405	9575	51	3020	500	6240	10	1	10183600	991	15.64	0.84	12	0.74	622.00	11517.00	20250	20230828	-51.95	7990	20240422	21.78	12480	-22.04	20240508	7990	21.78	20240422	20250	-51.95	20230828	7990	21.78	20240422	1.92	N	348350	500	50 억	4423	N	N	N	N
110	20240712	121159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	-180	5	-1.79	631557050	64378	15.53	10010	10010	9650	13090	7050	10070	9810.14	0.04	9589	11070	10570	10240	9740	9410	10405	9575	51	3020	500	6240	10	1	10183600	1007	15.90	0.86	12	0.63	622.00	11517.00	20250	20230828	-51.16	7990	20240422	23.78	12480	-20.75	20240508	7990	23.78	20240422	20250	-51.16	20230828	7990	23.78	20240422	1.92	N	348350	500	50 억	4423	N	N	N	N
111	20240712	111155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	-220	5	-2.18	597742740	60957	14.70	10010	10010	9650	13090	7050	10070	9805.97	0.04	10167	11070	10570	10240	9740	9410	10405	9575	51	3020	500	6240	10	1	10183600	1003	15.84	0.86	12	0.60	622.00	11517.00	20250	20230828	-51.36	7990	20240422	23.28	12480	-21.07	20240508	7990	23.28	20240422	20250	-51.36	20230828	7990	23.28	20240422	1.92	N	348350	500	50 억	4423	N	N	N	N
112	20240712	101157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-260	5	-2.58	464909810	47469	11.45	10010	10010	9650	13090	7050	10070	9793.97	0.04	9726	11070	10570	10240	9740	9410	10405	9575	51	3020	500	6240	10	1	10183600	999	15.77	0.85	12	0.47	622.00	11517.00	20250	20230828	-51.56	7990	20240422	22.78	12480	-21.39	20240508	7990	22.78	20240422	20250	-51.56	20230828	7990	22.78	20240422	1.92	N	348350	500	50 억	4423	N	N	N	N
113	20240712	091153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	-300	5	-2.98	281905600	28792	6.95	10010	10010	9650	13090	7050	10070	9791.11	0.04	5972	11070	10570	10240	9740	9410	10405	9575	51	3020	500	6240	10	1	10183600	995	15.71	0.85	12	0.28	622.00	11517.00	20250	20230828	-51.75	7990	20240422	22.28	12480	-21.71	20240508	7990	22.28	20240422	20250	-51.75	20230828	7990	22.28	20240422	1.92	N	348350	500	50 억	4423	N	N	N	N
114	20240711	161148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10070	-80	5	-0.79	4225481440	410324	24.98	10140	10740	9910	13190	7110	10150	10299.10	0.41	-48010	12170	11160	10360	9350	8550	11665	9855	51	3040	500	6290	10	1	10183600	1025	16.19	0.87	12	4.03	622.00	11517.00	20250	20230828	-50.27	7990	20240422	26.03	12480	-19.31	20240508	7990	26.03	20240422	20250	-50.27	20230828	7990	26.03	20240422	1.86	N	348350	500	50 억	41595	N	N	N	N
115	20240711	151155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-170	5	-1.67	4146778600	402504	24.51	10140	10740	9910	13190	7110	10150	10302.54	0.41	-48003	12170	11160	10360	9350	8550	11665	9855	51	3040	500	6290	10	1	10183600	1016	16.05	0.87	12	3.95	622.00	11517.00	20250	20230828	-50.72	7990	20240422	24.91	12480	-20.03	20240508	7990	24.91	20240422	20250	-50.72	20230828	7990	24.91	20240422	1.86	N	348350	500	50 억	41595	N	N	N	N
116	20240711	141156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	-90	5	-0.89	3744532490	362841	22.09	10140	10740	9910	13190	7110	10150	10320.14	0.41	-42439	12170	11160	10360	9350	8550	11665	9855	51	3040	500	6290	10	1	10183600	1024	16.17	0.87	12	3.56	622.00	11517.00	20250	20230828	-50.32	7990	20240422	25.91	12480	-19.39	20240508	7990	25.91	20240422	20250	-50.32	20230828	7990	25.91	20240422	1.86	N	348350	500	50 억	41595	N	N	N	N
117	20240711	131154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10050	-100	5	-0.99	3393460920	327743	19.96	10140	10740	10000	13190	7110	10150	10354.17	0.41	-44778	12170	11160	10360	9350	8550	11665	9855	51	3040	500	6290	10	1	10183600	1023	16.16	0.87	12	3.22	622.00	11517.00	20250	20230828	-50.37	7990	20240422	25.78	12480	-19.47	20240508	7990	25.78	20240422	20250	-50.37	20230828	7990	25.78	20240422	1.86	N	348350	500	50 억	41595	N	N	N	N
118	20240711	121152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	-60	5	-0.59	3282885570	316762	19.29	10140	10740	10000	13190	7110	10150	10364.04	0.41	-44085	12170	11160	10360	9350	8550	11665	9855	51	3040	500	6290	10	1	10183600	1028	16.22	0.88	12	3.11	622.00	11517.00	20250	20230828	-50.17	7990	20240422	26.28	12480	-19.15	20240508	7990	26.28	20240422	20250	-50.17	20230828	7990	26.28	20240422	1.86	N	348350	500	50 억	41595	N	N	N	N
119	20240711	111149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10070	-80	5	-0.79	3188346960	307393	18.72	10140	10740	10000	13190	7110	10150	10372.38	0.41	-42724	12170	11160	10360	9350	8550	11665	9855	51	3040	500	6290	10	1	10183600	1025	16.19	0.87	12	3.02	622.00	11517.00	20250	20230828	-50.27	7990	20240422	26.03	12480	-19.31	20240508	7990	26.03	20240422	20250	-50.27	20230828	7990	26.03	20240422	1.86	N	348350	500	50 억	41595	N	N	N	N
120	20240711	101152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10110	-40	5	-0.39	2916598280	280374	17.07	10140	10740	10020	13190	7110	10150	10402.73	0.41	-40200	12170	11160	10360	9350	8550	11665	9855	51	3040	500	6290	10	1	10183600	1030	16.25	0.88	12	2.75	622.00	11517.00	20250	20230828	-50.07	7990	20240422	26.53	12480	-18.99	20240508	7990	26.53	20240422	20250	-50.07	20230828	7990	26.53	20240422	1.86	N	348350	500	50 억	41595	N	N	N	N
121	20240711	091149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10570	420	2	4.14	1192771530	112913	6.88	10140	10740	10100	13190	7110	10150	10564.44	0.41	-6131	12170	11160	10360	9350	8550	11665	9855	51	3040	500	6290	10	1	10183600	1076	16.99	0.92	12	1.11	622.00	11517.00	20250	20230828	-47.80	7990	20240422	32.29	12480	-15.30	20240508	7990	32.29	20240422	20250	-47.80	20230828	7990	32.29	20240422	1.86	N	348350	500	50 억	41595	N	N	N	N
122	20240710	161143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10150	540	2	5.62	17675414790	1636961	1119.66	9610	11370	9560	12490	6730	9610	10797.85	0.20	30064	10376	9992	9756	9372	9136	9875	9255	51	2880	500	5950	10	1	10183600	1034	16.32	0.88	12	16.07	622.00	11517.00	20250	20230828	-49.88	7990	20240422	27.03	12480	-18.67	20240508	7990	27.03	20240422	20250	-49.88	20230828	7990	27.03	20240422	1.82	N	348350	500	50 억	20637	N	N	N	N
123	20240710	151148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10310	700	2	7.28	17485927980	1618367	1106.95	9610	11370	9560	12490	6730	9610	10804.67	0.20	26525	10376	9992	9756	9372	9136	9875	9255	51	2880	500	5950	10	1	10183600	1050	16.58	0.90	12	15.89	622.00	11517.00	20250	20230828	-49.09	7990	20240422	29.04	12480	-17.39	20240508	7990	29.04	20240422	20250	-49.09	20230828	7990	29.04	20240422	1.82	N	348350	500	50 억	20637	N	N	N	N
124	20240710	141148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10290	680	2	7.08	17044683300	1575511	1077.63	9610	11370	9560	12490	6730	9610	10818.51	0.20	29998	10376	9992	9756	9372	9136	9875	9255	51	2880	500	5950	10	1	10183600	1048	16.54	0.89	12	15.47	622.00	11517.00	20250	20230828	-49.19	7990	20240422	28.79	12480	-17.55	20240508	7990	28.79	20240422	20250	-49.19	20230828	7990	28.79	20240422	1.82	N	348350	500	50 억	20637	N	N	N	N
125	20240710	131148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	890	2	9.26	16016713270	1476438	1009.87	9610	11370	9560	12490	6730	9610	10848.21	0.20	36439	10376	9992	9756	9372	9136	9875	9255	51	2880	500	5950	10	1	10183600	1069	16.88	0.91	12	14.50	622.00	11517.00	20250	20230828	-48.15	7990	20240422	31.41	12480	-15.87	20240508	7990	31.41	20240422	20250	-48.15	20230828	7990	31.41	20240422	1.82	N	348350	500	50 억	20637	N	N	N	N
126	20240710	121145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10860	1250	2	13.01	14663260650	1349663	923.16	9610	11370	9560	12490	6730	9610	10864.39	0.20	15725	10376	9992	9756	9372	9136	9875	9255	51	2880	500	5950	10	1	10183600	1106	17.46	0.94	12	13.25	622.00	11517.00	20250	20230828	-46.37	7990	20240422	35.92	12480	-12.98	20240508	7990	35.92	20240422	20250	-46.37	20230828	7990	35.92	20240422	1.82	N	348350	500	50 억	20637	N	N	N	N
127	20240710	111147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11050	1440	2	14.98	11839265570	1095206	749.11	9610	11370	9560	12490	6730	9610	10810.08	0.20	24777	10376	9992	9756	9372	9136	9875	9255	51	2880	500	5950	10	1	10183600	1125	17.77	0.96	12	10.75	622.00	11517.00	20250	20230828	-45.43	7990	20240422	38.30	12480	-11.46	20240508	7990	38.30	20240422	20250	-45.43	20230828	7990	38.30	20240422	1.82	N	348350	500	50 억	20637	N	N	N	N
128	20240710	101142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10860	1250	2	13.01	7460286040	698923	478.06	9610	11200	9560	12490	6730	9610	10673.97	0.20	-1996	10376	9992	9756	9372	9136	9875	9255	51	2880	500	5950	10	1	10183600	1106	17.46	0.94	12	6.86	622.00	11517.00	20250	20230828	-46.37	7990	20240422	35.92	12480	-12.98	20240508	7990	35.92	20240422	20250	-46.37	20230828	7990	35.92	20240422	1.82	N	348350	500	50 억	20637	N	N	N	N
129	20240710	091148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	170	2	1.77	175239370	17952	12.28	9610	9900	9560	12490	6730	9610	9761.55	0.20	3350	10376	9992	9756	9372	9136	9875	9255	51	2880	500	5950	10	1	10183600	996	15.72	0.85	12	0.18	622.00	11517.00	20250	20230828	-51.70	7990	20240422	22.40	12480	-21.63	20240508	7990	22.40	20240422	20250	-51.70	20230828	7990	22.40	20240422	1.82	N	348350	500	50 억	20637	N	N	N	N
130	20240709	161140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	-300	5	-3.03	1325723700	136307	71.11	9840	10140	9520	12880	6940	9910	9725.95	0.26	-6066	10536	10222	9926	9612	9316	10075	9465	51	2970	500	6140	10	1	10183600	979	15.45	0.83	12	1.34	622.00	11517.00	20250	20230828	-52.54	7990	20240422	20.28	12480	-23.00	20240508	7990	20.28	20240422	20250	-52.54	20230828	7990	20.28	20240422	1.79	N	348350	500	50 억	26332	N	N	N	N
131	20240709	151146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9630	-280	5	-2.83	1265911130	130085	67.87	9840	10140	9520	12880	6940	9910	9730.76	0.26	-5323	10536	10222	9926	9612	9316	10075	9465	51	2970	500	6140	10	1	10183600	981	15.48	0.84	12	1.28	622.00	11517.00	20250	20230828	-52.44	7990	20240422	20.53	12480	-22.84	20240508	7990	20.53	20240422	20250	-52.44	20230828	7990	20.53	20240422	1.79	N	348350	500	50 억	26332	N	N	N	N
132	20240709	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	-310	5	-3.13	1186772870	121867	63.58	9840	10140	9520	12880	6940	9910	9737.59	0.26	-3035	10536	10222	9926	9612	9316	10075	9465	51	2970	500	6140	10	1	10183600	978	15.43	0.83	12	1.20	622.00	11517.00	20250	20230828	-52.59	7990	20240422	20.15	12480	-23.08	20240508	7990	20.15	20240422	20250	-52.59	20230828	7990	20.15	20240422	1.79	N	348350	500	50 억	26332	N	N	N	N
133	20240709	131150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9660	-250	5	-2.52	1034449320	106088	55.35	9840	10140	9520	12880	6940	9910	9750.15	0.26	-6877	10536	10222	9926	9612	9316	10075	9465	51	2970	500	6140	10	1	10183600	984	15.53	0.84	12	1.04	622.00	11517.00	20250	20230828	-52.30	7990	20240422	20.90	12480	-22.60	20240508	7990	20.90	20240422	20250	-52.30	20230828	7990	20.90	20240422	1.79	N	348350	500	50 억	26332	N	N	N	N
134	20240709	121151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	-300	5	-3.03	932223390	95414	49.78	9840	10140	9520	12880	6940	9910	9769.60	0.26	-8888	10536	10222	9926	9612	9316	10075	9465	51	2970	500	6140	10	1	10183600	979	15.45	0.83	12	0.94	622.00	11517.00	20250	20230828	-52.54	7990	20240422	20.28	12480	-23.00	20240508	7990	20.28	20240422	20250	-52.54	20230828	7990	20.28	20240422	1.79	N	348350	500	50 억	26332	N	N	N	N
135	20240709	111151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9680	-230	5	-2.32	814889210	83168	43.39	9840	10140	9520	12880	6940	9910	9797.47	0.26	-8803	10536	10222	9926	9612	9316	10075	9465	51	2970	500	6140	10	1	10183600	986	15.56	0.84	12	0.82	622.00	11517.00	20250	20230828	-52.20	7990	20240422	21.15	12480	-22.44	20240508	7990	21.15	20240422	20250	-52.20	20230828	7990	21.15	20240422	1.79	N	348350	500	50 억	26332	N	N	N	N
136	20240709	101147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9820	-90	5	-0.91	479039270	48405	25.25	9840	10140	9730	12880	6940	9910	9896.35	0.26	186	10536	10222	9926	9612	9316	10075	9465	51	2970	500	6140	10	1	10183600	1000	15.79	0.85	12	0.48	622.00	11517.00	20250	20230828	-51.51	7990	20240422	22.90	12480	-21.31	20240508	7990	22.90	20240422	20250	-51.51	20230828	7990	22.90	20240422	1.79	N	348350	500	50 억	26332	N	N	N	N
137	20240709	091144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	50	2	0.50	226875810	22736	11.86	9840	10140	9800	12880	6940	9910	9980.17	0.26	3090	10536	10222	9926	9612	9316	10075	9465	51	2970	500	6140	10	1	10183600	1014	16.01	0.86	12	0.22	622.00	11517.00	20250	20230828	-50.81	7990	20240422	24.66	12480	-20.19	20240508	7990	24.66	20240422	20250	-50.81	20230828	7990	24.66	20240422	1.79	N	348350	500	50 억	26332	N	N	N	N
138	20240708	161137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9910	-340	5	-3.32	1873216750	189765	37.01	10240	10240	9630	13320	7180	10250	9871.18	0.05	20995	11016	10632	10416	10032	9816	10525	9925	51	3070	500	6350	10	1	10183600	1009	15.93	0.86	12	1.86	622.00	11517.00	20250	20230828	-51.06	7990	20240422	24.03	12480	-20.59	20240508	7990	24.03	20240422	20250	-51.06	20230828	7990	24.03	20240422	1.24	N	348350	500	50 억	5327	N	N	N	N
139	20240708	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9970	-280	5	-2.73	1815143820	183924	35.87	10240	10240	9630	13320	7180	10250	9868.99	0.05	20675	11016	10632	10416	10032	9816	10525	9925	51	3070	500	6350	10	1	10183600	1015	16.03	0.87	12	1.81	622.00	11517.00	20250	20230828	-50.77	7990	20240422	24.78	12480	-20.11	20240508	7990	24.78	20240422	20250	-50.77	20230828	7990	24.78	20240422	1.24	N	348350	500	50 억	5327	N	N	N	N
140	20240708	141142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	-240	5	-2.34	1673726220	169681	33.09	10240	10240	9630	13320	7180	10250	9863.96	0.05	19520	11016	10632	10416	10032	9816	10525	9925	51	3070	500	6350	10	1	10183600	1019	16.09	0.87	12	1.67	622.00	11517.00	20250	20230828	-50.57	7990	20240422	25.28	12480	-19.79	20240508	7990	25.28	20240422	20250	-50.57	20230828	7990	25.28	20240422	1.24	N	348350	500	50 억	5327	N	N	N	N
141	20240708	131137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-440	5	-4.29	1376512540	139703	27.24	10240	10240	9630	13320	7180	10250	9853.13	0.05	19623	11016	10632	10416	10032	9816	10525	9925	51	3070	500	6350	10	1	10183600	999	15.77	0.85	12	1.37	622.00	11517.00	20250	20230828	-51.56	7990	20240422	22.78	12480	-21.39	20240508	7990	22.78	20240422	20250	-51.56	20230828	7990	22.78	20240422	1.24	N	348350	500	50 억	5327	N	N	N	N
142	20240708	121139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-550	5	-5.37	1272751930	129051	25.17	10240	10240	9630	13320	7180	10250	9862.39	0.05	17679	11016	10632	10416	10032	9816	10525	9925	51	3070	500	6350	10	1	10183600	988	15.59	0.84	12	1.27	622.00	11517.00	20250	20230828	-52.10	7990	20240422	21.40	12480	-22.28	20240508	7990	21.40	20240422	20250	-52.10	20230828	7990	21.40	20240422	1.24	N	348350	500	50 억	5327	N	N	N	N
143	20240708	111136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	-520	5	-5.07	1135978200	114991	22.42	10240	10240	9630	13320	7180	10250	9878.84	0.05	16204	11016	10632	10416	10032	9816	10525	9925	51	3070	500	6350	10	1	10183600	991	15.64	0.84	12	1.13	622.00	11517.00	20250	20230828	-51.95	7990	20240422	21.78	12480	-22.04	20240508	7990	21.78	20240422	20250	-51.95	20230828	7990	21.78	20240422	1.24	N	348350	500	50 억	5327	N	N	N	N
144	20240708	101136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	-400	5	-3.90	741202660	74528	14.53	10240	10240	9630	13320	7180	10250	9945.29	0.05	18802	11016	10632	10416	10032	9816	10525	9925	51	3070	500	6350	10	1	10183600	1003	15.84	0.86	12	0.73	622.00	11517.00	20250	20230828	-51.36	7990	20240422	23.28	12480	-21.07	20240508	7990	23.28	20240422	20250	-51.36	20230828	7990	23.28	20240422	1.24	N	348350	500	50 억	5327	N	N	N	N
145	20240708	091136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-270	5	-2.63	335856170	33618	6.56	10240	10240	9630	13320	7180	10250	9990.36	0.05	3112	11016	10632	10416	10032	9816	10525	9925	51	3070	500	6350	10	1	10183600	1016	16.05	0.87	12	0.33	622.00	11517.00	20250	20230828	-50.72	7990	20240422	24.91	12480	-20.03	20240508	7990	24.91	20240422	20250	-50.72	20230828	7990	24.91	20240422	1.24	N	348350	500	50 억	5327	N	N	N	N
146	20240705	161130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	-120	5	-1.16	5334731970	509468	15.31	10260	10800	10200	13480	7260	10370	10471.56	0.16	-16133	12783	11576	10783	9576	8783	12180	10180	51	3110	500	6420	10	1	10183600	1044	16.48	0.89	12	5.00	622.00	11517.00	20250	20230828	-49.38	7990	20240422	28.29	12480	-17.87	20240508	7990	28.29	20240422	20250	-49.38	20230828	7990	28.29	20240422	1.36	N	348350	500	50 억	16194	N	N	N	N
147	20240705	151134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	-120	5	-1.16	5164873490	492876	14.81	10260	10800	10200	13480	7260	10370	10479.24	0.16	-16139	12783	11576	10783	9576	8783	12180	10180	51	3110	500	6420	10	1	10183600	1044	16.48	0.89	12	4.84	622.00	11517.00	20250	20230828	-49.38	7990	20240422	28.29	12480	-17.87	20240508	7990	28.29	20240422	20250	-49.38	20230828	7990	28.29	20240422	1.36	N	348350	500	50 억	16194	N	N	N	N
148	20240705	141136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10370	0	3	0.00	4901450210	467302	14.05	10260	10800	10200	13480	7260	10370	10489.05	0.16	-15719	12783	11576	10783	9576	8783	12180	10180	51	3110	500	6420	10	1	10183600	1056	16.67	0.90	12	4.59	622.00	11517.00	20250	20230828	-48.79	7990	20240422	29.79	12480	-16.91	20240508	7990	29.79	20240422	20250	-48.79	20230828	7990	29.79	20240422	1.36	N	348350	500	50 억	16194	N	N	N	N
149	20240705	131133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10760	390	2	3.76	4276768870	407957	12.26	10260	10800	10200	13480	7260	10370	10483.62	0.16	-17882	12783	11576	10783	9576	8783	12180	10180	51	3110	500	6420	10	1	10183600	1096	17.30	0.93	12	4.01	622.00	11517.00	20250	20230828	-46.86	7990	20240422	34.67	12480	-13.78	20240508	7990	34.67	20240422	20250	-46.86	20230828	7990	34.67	20240422	1.36	N	348350	500	50 억	16194	N	N	N	N
150	20240705	121134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10430	60	2	0.58	3744543110	357587	10.75	10260	10800	10200	13480	7260	10370	10471.94	0.16	-19442	12783	11576	10783	9576	8783	12180	10180	51	3110	500	6420	10	1	10183600	1062	16.77	0.91	12	3.51	622.00	11517.00	20250	20230828	-48.49	7990	20240422	30.54	12480	-16.43	20240508	7990	30.54	20240422	20250	-48.49	20230828	7990	30.54	20240422	1.36	N	348350	500	50 억	16194	N	N	N	N
151	20240705	111131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10450	80	2	0.77	3267358680	312032	9.38	10260	10800	10200	13480	7260	10370	10471.51	0.16	-18910	12783	11576	10783	9576	8783	12180	10180	51	3110	500	6420	10	1	10183600	1064	16.80	0.91	12	3.06	622.00	11517.00	20250	20230828	-48.40	7990	20240422	30.79	12480	-16.27	20240508	7990	30.79	20240422	20250	-48.40	20230828	7990	30.79	20240422	1.36	N	348350	500	50 억	16194	N	N	N	N
152	20240705	101130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10400	30	2	0.29	1511976770	146304	4.40	10260	10580	10200	13480	7260	10370	10334.28	0.16	-9172	12783	11576	10783	9576	8783	12180	10180	51	3110	500	6420	10	1	10183600	1059	16.72	0.90	12	1.44	622.00	11517.00	20250	20230828	-48.64	7990	20240422	30.16	12480	-16.67	20240508	7990	30.16	20240422	20250	-48.64	20230828	7990	30.16	20240422	1.36	N	348350	500	50 억	16194	N	N	N	N
153	20240705	091133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10420	50	2	0.48	500946650	48744	1.47	10260	10430	10200	13480	7260	10370	10275.42	0.16	5014	12783	11576	10783	9576	8783	12180	10180	51	3110	500	6420	10	1	10183600	1061	16.75	0.90	12	0.48	622.00	11517.00	20250	20230828	-48.54	7990	20240422	30.41	12480	-16.51	20240508	7990	30.41	20240422	20250	-48.54	20230828	7990	30.41	20240422	1.36	N	348350	500	50 억	16194	N	N	N	N
154	20240704	161126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10370	390	2	3.91	37516554170	3314655	143.72	9990	11990	9990	12970	6990	9980	11319.26	0.03	16678	11406	10692	10236	9522	9066	11050	9880	51	2990	500	6180	10	1	10183600	1056	16.67	0.90	12	32.55	622.00	11517.00	20250	20230828	-48.79	7990	20240422	29.79	12480	-16.91	20240508	7990	29.79	20240422	20250	-48.79	20230828	7990	29.79	20240422	1.50	N	348350	500	50 억	3295	N	N	N	N
155	20240704	151131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10660	680	2	6.81	36950939830	3260569	141.37	9990	11990	9990	12970	6990	9980	11332.75	0.03	17816	11406	10692	10236	9522	9066	11050	9880	51	2990	500	6180	10	1	10183600	1086	17.14	0.93	12	32.02	622.00	11517.00	20250	20230828	-47.36	7990	20240422	33.42	12480	-14.58	20240508	7990	33.42	20240422	20250	-47.36	20230828	7990	33.42	20240422	1.50	N	348350	500	50 억	3295	N	N	N	N
156	20240704	141130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10810	830	2	8.32	35110792090	3087058	133.85	9990	11990	9990	12970	6990	9980	11373.64	0.03	-1605	11406	10692	10236	9522	9066	11050	9880	51	2990	500	6180	10	1	10183600	1101	17.38	0.94	12	30.31	622.00	11517.00	20250	20230828	-46.62	7990	20240422	35.29	12480	-13.38	20240508	7990	35.29	20240422	20250	-46.62	20230828	7990	35.29	20240422	1.50	N	348350	500	50 억	3295	N	N	N	N
157	20240704	131129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11500	1520	2	15.23	30940518200	2720498	117.96	9990	11990	9990	12970	6990	9980	11373.22	0.03	1450	11406	10692	10236	9522	9066	11050	9880	51	2990	500	6180	10	1	10183600	1171	18.49	1.00	12	26.71	622.00	11517.00	20250	20230828	-43.21	7990	20240422	43.93	12480	-7.85	20240508	7990	43.93	20240422	20250	-43.21	20230828	7990	43.93	20240422	1.50	N	348350	500	50 억	3295	N	N	N	N
158	20240704	121130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11170	1190	2	11.92	26338945110	2315295	100.39	9990	11990	9990	12970	6990	9980	11376.19	0.03	-3257	11406	10692	10236	9522	9066	11050	9880	51	2990	500	6180	10	1	10183600	1138	17.96	0.97	12	22.74	622.00	11517.00	20250	20230828	-44.84	7990	20240422	39.80	12480	-10.50	20240508	7990	39.80	20240422	20250	-44.84	20230828	7990	39.80	20240422	1.50	N	348350	500	50 억	3295	N	N	N	N
159	20240704	111127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11320	1340	2	13.43	23600702770	2075138	89.97	9990	11990	9990	12970	6990	9980	11373.22	0.03	-3574	11406	10692	10236	9522	9066	11050	9880	51	2990	500	6180	10	1	10183600	1153	18.20	0.98	12	20.38	622.00	11517.00	20250	20230828	-44.10	7990	20240422	41.68	12480	-9.29	20240508	7990	41.68	20240422	20250	-44.10	20230828	7990	41.68	20240422	1.50	N	348350	500	50 억	3295	N	N	N	N
160	20240704	101128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11400	1420	2	14.23	13634617630	1214021	52.64	9990	11900	9990	12970	6990	9980	11231.18	0.03	267	11406	10692	10236	9522	9066	11050	9880	51	2990	500	6180	10	1	10183600	1161	18.33	0.99	12	11.92	622.00	11517.00	20250	20230828	-43.70	7990	20240422	42.68	12480	-8.65	20240508	7990	42.68	20240422	20250	-43.70	20230828	7990	42.68	20240422	1.50	N	348350	500	50 억	3295	N	N	N	N
161	20240704	091130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	270	2	2.71	511865480	50600	2.19	9990	10260	9990	12970	6990	9980	10116.50	0.03	1762	11406	10692	10236	9522	9066	11050	9880	51	2990	500	6180	10	1	10183600	1044	16.48	0.89	12	0.50	622.00	11517.00	20250	20230828	-49.38	7990	20240422	28.29	12480	-17.87	20240508	7990	28.29	20240422	20250	-49.38	20230828	7990	28.29	20240422	1.50	N	348350	500	50 억	3295	N	N	N	N
162	20240703	161123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	1000	2	11.14	23839406170	2293540	1147.54	9900	10950	9780	11670	6290	8980	10394.47	0.18	-17255	9780	9380	9140	8740	8500	9260	8620	51	2690	500	5560	10	1	10183600	1016	16.05	0.87	12	22.52	622.00	11517.00	20250	20230828	-50.72	7990	20240422	24.91	12480	-20.03	20240508	7990	24.91	20240422	20250	-50.72	20230828	7990	24.91	20240422	1.21	N	348350	500	50 억	18557	N	N	N	N
163	20240703	151127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	1060	2	11.80	23420268880	2251768	1126.64	9900	10950	9780	11670	6290	8980	10400.84	0.18	-17589	9780	9380	9140	8740	8500	9260	8620	51	2690	500	5560	10	1	10183600	1022	16.14	0.87	12	22.11	622.00	11517.00	20250	20230828	-50.42	7990	20240422	25.66	12480	-19.55	20240508	7990	25.66	20240422	20250	-50.42	20230828	7990	25.66	20240422	1.21	N	348350	500	50 억	18557	N	N	N	N
164	20240703	141127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10530	1550	2	17.26	20738432020	1995904	998.63	9900	10950	9780	11670	6290	8980	10390.50	0.18	-19919	9780	9380	9140	8740	8500	9260	8620	51	2690	500	5560	10	1	10183600	1072	16.93	0.91	12	19.60	622.00	11517.00	20250	20230828	-48.00	7990	20240422	31.79	12480	-15.62	20240508	7990	31.79	20240422	20250	-48.00	20230828	7990	31.79	20240422	1.21	N	348350	500	50 억	18557	N	N	N	N
165	20240703	131126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10350	1370	2	15.26	16854955840	1631391	816.25	9900	10780	9780	11670	6290	8980	10331.65	0.18	-20630	9780	9380	9140	8740	8500	9260	8620	51	2690	500	5560	10	1	10183600	1054	16.64	0.90	12	16.02	622.00	11517.00	20250	20230828	-48.89	7990	20240422	29.54	12480	-17.07	20240508	7990	29.54	20240422	20250	-48.89	20230828	7990	29.54	20240422	1.21	N	348350	500	50 억	18557	N	N	N	N
166	20240703	121126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10110	1130	2	12.58	12618601730	1228014	614.42	9900	10770	9780	11670	6290	8980	10275.62	0.18	-18338	9780	9380	9140	8740	8500	9260	8620	51	2690	500	5560	10	1	10183600	1030	16.25	0.88	12	12.06	622.00	11517.00	20250	20230828	-50.07	7990	20240422	26.53	12480	-18.99	20240508	7990	26.53	20240422	20250	-50.07	20230828	7990	26.53	20240422	1.21	N	348350	500	50 억	18557	N	N	N	N
167	20240703	111128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10100	1120	2	12.47	8536306030	834003	417.28	9900	10770	9780	11670	6290	8980	10235.34	0.18	-17241	9780	9380	9140	8740	8500	9260	8620	51	2690	500	5560	10	1	10183600	1029	16.24	0.88	12	8.19	622.00	11517.00	20250	20230828	-50.12	7990	20240422	26.41	12480	-19.07	20240508	7990	26.41	20240422	20250	-50.12	20230828	7990	26.41	20240422	1.21	N	348350	500	50 억	18557	N	N	N	N
168	20240703	101128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10130	1150	2	12.81	7910797460	772378	386.45	9900	10770	9780	11670	6290	8980	10242.13	0.18	-19466	9780	9380	9140	8740	8500	9260	8620	51	2690	500	5560	10	1	10183600	1032	16.29	0.88	12	7.58	622.00	11517.00	20250	20230828	-49.98	7990	20240422	26.78	12480	-18.83	20240508	7990	26.78	20240422	20250	-49.98	20230828	7990	26.78	20240422	1.21	N	348350	500	50 억	18557	N	N	N	N
169	20240703	091125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	1060	2	11.80	3423527620	336895	168.56	9900	10480	9780	11670	6290	8980	10162.00	0.18	-16363	9780	9380	9140	8740	8500	9260	8620	51	2690	500	5560	10	1	10183600	1022	16.14	0.87	12	3.31	622.00	11517.00	20250	20230828	-50.42	7990	20240422	25.66	12480	-19.55	20240508	7990	25.66	20240422	20250	-50.42	20230828	7990	25.66	20240422	1.21	N	348350	500	50 억	18557	N	N	N	N
170	20240702	161121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-580	5	-6.07	1818327240	198380	10.89	9400	9540	8900	12420	6700	9560	9166.33	0.03	19557	11640	10600	9450	8410	7260	11120	8930	51	2860	500	5920	10	1	10183600	914	14.44	0.78	12	1.95	622.00	11517.00	20250	20230828	-55.65	7990	20240422	12.39	12480	-28.04	20240508	7990	12.39	20240422	20250	-55.65	20230828	7990	12.39	20240422	1.16	N	348350	500	50 억	2965	N	N	N	N
171	20240702	151124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-500	5	-5.23	1738521280	189518	10.40	9400	9540	8900	12420	6700	9560	9173.29	0.03	21255	11640	10600	9450	8410	7260	11120	8930	51	2860	500	5920	10	1	10183600	923	14.57	0.79	12	1.86	622.00	11517.00	20250	20230828	-55.26	7990	20240422	13.39	12480	-27.40	20240508	7990	13.39	20240422	20250	-55.26	20230828	7990	13.39	20240422	1.16	N	348350	500	50 억	2965	N	N	N	N
172	20240702	141124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-570	5	-5.96	1659640120	180760	9.92	9400	9540	8900	12420	6700	9560	9181.36	0.03	19508	11640	10600	9450	8410	7260	11120	8930	51	2860	500	5920	10	1	10183600	916	14.45	0.78	12	1.78	622.00	11517.00	20250	20230828	-55.60	7990	20240422	12.52	12480	-27.96	20240508	7990	12.52	20240422	20250	-55.60	20230828	7990	12.52	20240422	1.16	N	348350	500	50 억	2965	N	N	N	N
173	20240702	131124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	-600	5	-6.28	1603171420	174443	9.57	9400	9540	8900	12420	6700	9560	9190.13	0.03	19491	11640	10600	9450	8410	7260	11120	8930	51	2860	500	5920	10	1	10183600	912	14.41	0.78	12	1.71	622.00	11517.00	20250	20230828	-55.75	7990	20240422	12.14	12480	-28.21	20240508	7990	12.14	20240422	20250	-55.75	20230828	7990	12.14	20240422	1.16	N	348350	500	50 억	2965	N	N	N	N
174	20240702	121124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-550	5	-5.75	1466656530	159173	8.74	9400	9540	8950	12420	6700	9560	9214.13	0.03	20826	11640	10600	9450	8410	7260	11120	8930	51	2860	500	5920	10	1	10183600	918	14.49	0.78	12	1.56	622.00	11517.00	20250	20230828	-55.51	7990	20240422	12.77	12480	-27.80	20240508	7990	12.77	20240422	20250	-55.51	20230828	7990	12.77	20240422	1.16	N	348350	500	50 억	2965	N	N	N	N
175	20240702	111124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	-430	5	-4.50	1327406290	143724	7.89	9400	9540	9000	12420	6700	9560	9235.69	0.03	20994	11640	10600	9450	8410	7260	11120	8930	51	2860	500	5920	10	1	10183600	930	14.68	0.79	12	1.41	622.00	11517.00	20250	20230828	-54.91	7990	20240422	14.27	12480	-26.84	20240508	7990	14.27	20240422	20250	-54.91	20230828	7990	14.27	20240422	1.16	N	348350	500	50 억	2965	N	N	N	N
176	20240702	101123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-440	5	-4.60	1203197620	130061	7.14	9400	9540	9000	12420	6700	9560	9250.91	0.03	24636	11640	10600	9450	8410	7260	11120	8930	51	2860	500	5920	10	1	10183600	929	14.66	0.79	12	1.28	622.00	11517.00	20250	20230828	-54.96	7990	20240422	14.14	12480	-26.92	20240508	7990	14.14	20240422	20250	-54.96	20230828	7990	14.14	20240422	1.16	N	348350	500	50 억	2965	N	N	N	N
177	20240702	091124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	-280	5	-2.93	619769590	66106	3.63	9400	9540	9270	12420	6700	9560	9375.26	0.03	14077	11640	10600	9450	8410	7260	11120	8930	51	2860	500	5920	10	1	10183600	945	14.92	0.81	12	0.65	622.00	11517.00	20250	20230828	-54.17	7990	20240422	16.15	12480	-25.64	20240508	7990	16.15	20240422	20250	-54.17	20230828	7990	16.15	20240422	1.16	N	348350	500	50 억	2965	N	N	N	N
178	20240701	161118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	1260	2	15.18	17882084380	1792884	12257.36	8390	10490	8300	10790	5810	8300	9975.51	0.33	-31247	8473	8386	8333	8246	8193	8360	8220	51	2490	500	5140	10	1	10183600	974	15.37	0.83	12	17.61	622.00	11517.00	20250	20230828	-52.79	7990	20240422	19.65	12480	-23.40	20240508	7990	19.65	20240422	20250	-52.79	20230828	7990	19.65	20240422	1.14	N	348350	500	50 억	33693	N	N	N	N
179	20240701	151122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	1650	2	19.88	17192765310	1722050	11773.09	8390	10490	8300	10790	5810	8300	9983.89	0.33	-31076	8473	8386	8333	8246	8193	8360	8220	51	2490	500	5140	10	1	10183600	1013	16.00	0.86	12	16.91	622.00	11517.00	20250	20230828	-50.86	7990	20240422	24.53	12480	-20.27	20240508	7990	24.53	20240422	20250	-50.86	20230828	7990	24.53	20240422	1.14	N	348350	500	50 억	33693	N	N	N	N
180	20240701	141120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10260	1960	2	23.61	11723208510	1184138	8095.56	8390	10390	8300	10790	5810	8300	9900.20	0.33	-22455	8473	8386	8333	8246	8193	8360	8220	51	2490	500	5140	10	1	10183600	1045	16.50	0.89	12	11.63	622.00	11517.00	20250	20230828	-49.33	7990	20240422	28.41	12480	-17.79	20240508	7990	28.41	20240422	20250	-49.33	20230828	7990	28.41	20240422	1.14	N	348350	500	50 억	33693	N	N	N	N
181	20240701	131120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	1430	2	17.23	2326045340	244669	1672.72	8390	9940	8300	10790	5810	8300	9506.91	0.33	-19735	8473	8386	8333	8246	8193	8360	8220	51	2490	500	5140	10	1	10183600	991	15.64	0.84	12	2.40	622.00	11517.00	20250	20230828	-51.95	7990	20240422	21.78	12480	-22.04	20240508	7990	21.78	20240422	20250	-51.95	20230828	7990	21.78	20240422	1.14	N	348350	500	50 억	33693	N	N	N	N
182	20240701	121120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	450	2	5.42	227672170	26257	179.51	8390	8900	8300	10790	5810	8300	8670.91	0.33	-2169	8473	8386	8333	8246	8193	8360	8220	51	2490	500	5140	10	1	10183600	891	14.07	0.76	12	0.26	622.00	11517.00	20250	20230828	-56.79	7990	20240422	9.51	12480	-29.89	20240508	7990	9.51	20240422	20250	-56.79	20230828	7990	9.51	20240422	1.14	N	348350	500	50 억	33693	N	N	N	N
183	20240701	111117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	520	2	6.27	201902690	23314	159.39	8390	8900	8300	10790	5810	8300	8660.15	0.33	-1595	8473	8386	8333	8246	8193	8360	8220	51	2490	500	5140	10	1	10183600	898	14.18	0.77	12	0.23	622.00	11517.00	20250	20230828	-56.44	7990	20240422	10.39	12480	-29.33	20240508	7990	10.39	20240422	20250	-56.44	20230828	7990	10.39	20240422	1.14	N	348350	500	50 억	33693	N	N	N	N
184	20240701	101116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8680	380	2	4.58	99637770	11693	79.94	8390	8730	8300	10790	5810	8300	8521.15	0.33	-1413	8473	8386	8333	8246	8193	8360	8220	51	2490	500	5140	10	1	10183600	884	13.95	0.75	12	0.11	622.00	11517.00	20250	20230828	-57.14	7990	20240422	8.64	12480	-30.45	20240508	7990	8.64	20240422	20250	-57.14	20230828	7990	8.64	20240422	1.14	N	348350	500	50 억	33693	N	N	N	N
185	20240701	091114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8370	70	2	0.84	10299910	1237	8.46	8390	8390	8300	10790	5810	8300	8326.52	0.33	-1113	8473	8386	8333	8246	8193	8360	8220	51	2490	500	5140	10	1	10183600	852	13.46	0.73	12	0.01	622.00	11517.00	20250	20230828	-58.67	7990	20240422	4.76	12480	-32.93	20240508	7990	4.76	20240422	20250	-58.67	20230828	7990	4.76	20240422	1.14	N	348350	500	50 억	33693	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History