KissMeData/039840/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19300	60	2	0.31	492645910	25713	69.66	19240	19320	19050	25000	13470	19240	19159.39	15.01	956	19853	19546	19203	18896	18553	19700	19050	79	5760	500	13460	10	1	15881755	3065	92.34	1.30	12	0.16	209.00	14809.00	35200	20230725	-45.17	18360	20240725	5.12	24100	-19.92	20240103	18360	5.12	20240725	32500	-40.62	20230731	18360	5.12	20240725	3.78	N	039840	500	79 억	2383668	N	N	288	N	N
3	20240731	150501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19230	-10	5	-0.05	398618200	20838	56.45	19240	19310	19050	25000	13470	19240	19129.39	15.01	400	19853	19546	19203	18896	18553	19700	19050	79	5760	500	13460	10	1	15881755	3054	92.01	1.30	12	0.13	209.00	14809.00	35200	20230725	-45.37	18360	20240725	4.74	24100	-20.21	20240103	18360	4.74	20240725	32500	-40.83	20230731	18360	4.74	20240725	3.78	N	039840	500	79 억	2383668	N	N	226	N	N
4	20240731	140504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19070	-170	5	-0.88	279824120	14624	39.62	19240	19310	19060	25000	13470	19240	19134.58	15.01	-1953	19853	19546	19203	18896	18553	19700	19050	79	5760	500	13460	10	1	15881755	3029	91.24	1.29	12	0.09	209.00	14809.00	35200	20230725	-45.82	18360	20240725	3.87	24100	-20.87	20240103	18360	3.87	20240725	32500	-41.32	20230731	18360	3.87	20240725	3.78	N	039840	500	79 억	2383668	N	N	226	N	N
5	20240731	130502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19120	-120	5	-0.62	239003490	12486	33.83	19240	19310	19060	25000	13470	19240	19141.72	15.01	-1892	19853	19546	19203	18896	18553	19700	19050	79	5760	500	13460	10	1	15881755	3037	91.48	1.29	12	0.08	209.00	14809.00	35200	20230725	-45.68	18360	20240725	4.14	24100	-20.66	20240103	18360	4.14	20240725	32500	-41.17	20230731	18360	4.14	20240725	3.78	N	039840	500	79 억	2383668	N	N	226	N	N
6	20240731	120504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19090	-150	5	-0.78	211608400	11051	29.94	19240	19310	19060	25000	13470	19240	19148.35	15.01	-2191	19853	19546	19203	18896	18553	19700	19050	79	5760	500	13460	10	1	15881755	3032	91.34	1.29	12	0.07	209.00	14809.00	35200	20230725	-45.77	18360	20240725	3.98	24100	-20.79	20240103	18360	3.98	20240725	32500	-41.26	20230731	18360	3.98	20240725	3.78	N	039840	500	79 억	2383668	N	N	226	N	N
7	20240731	110502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19180	-60	5	-0.31	117129650	6109	16.55	19240	19310	19060	25000	13470	19240	19173.29	15.01	-3028	19853	19546	19203	18896	18553	19700	19050	79	5760	500	13460	10	1	15881755	3046	91.77	1.30	12	0.04	209.00	14809.00	35200	20230725	-45.51	18360	20240725	4.47	24100	-20.41	20240103	18360	4.47	20240725	32500	-40.98	20230731	18360	4.47	20240725	3.78	N	039840	500	79 억	2383668	N	N	226	N	N
8	20240731	100502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19220	-20	5	-0.10	80070190	4176	11.31	19240	19310	19060	25000	13470	19240	19173.90	15.01	-2664	19853	19546	19203	18896	18553	19700	19050	79	5760	500	13460	10	1	15881755	3052	91.96	1.30	12	0.03	209.00	14809.00	35200	20230725	-45.40	18360	20240725	4.68	24100	-20.25	20240103	18360	4.68	20240725	32500	-40.86	20230731	18360	4.68	20240725	3.78	N	039840	500	79 억	2383668	N	N	226	N	N
9	20240731	090457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19310	70	2	0.36	57790	3	0.01	19240	19310	19240	25000	13470	19240	19263.33	15.01	-2	19853	19546	19203	18896	18553	19700	19050	79	5760	500	13460	10	1	15881755	3067	92.39	1.30	12	0.00	209.00	14809.00	35200	20230725	-45.14	18360	20240725	5.17	24100	-19.88	20240103	18360	5.17	20240725	32500	-40.58	20230731	18360	5.17	20240725	3.78	N	039840	500	79 억	2383668	N	N	226	N	N
10	20240730	160449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19240	40	2	0.21	710770500	36889	76.38	18860	19510	18860	24950	13440	19200	19267.82	14.98	5390	19786	19492	18946	18652	18106	19640	18800	79	5750	500	13440	10	1	15881755	3056	92.06	1.30	12	0.23	209.00	14809.00	37100	20230724	-48.14	18360	20240725	4.79	24100	-20.17	20240103	18360	4.79	20240725	32500	-40.80	20230731	18360	4.79	20240725	3.79	N	039840	500	79 억	2378387	N	N	226	N	N
11	20240730	150457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19230	30	2	0.16	649922440	33725	69.83	18860	19510	18860	24950	13440	19200	19271.24	14.98	5534	19786	19492	18946	18652	18106	19640	18800	79	5750	500	13440	10	1	15881755	3054	92.01	1.30	12	0.21	209.00	14809.00	37100	20230724	-48.17	18360	20240725	4.74	24100	-20.21	20240103	18360	4.74	20240725	32500	-40.83	20230731	18360	4.74	20240725	3.79	N	039840	500	79 억	2378387	N	N	253	N	N
12	20240730	140450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19290	90	2	0.47	583136110	30259	62.66	18860	19510	18860	24950	13440	19200	19271.49	14.98	4160	19786	19492	18946	18652	18106	19640	18800	79	5750	500	13440	10	1	15881755	3064	92.30	1.30	12	0.19	209.00	14809.00	37100	20230724	-48.01	18360	20240725	5.07	24100	-19.96	20240103	18360	5.07	20240725	32500	-40.65	20230731	18360	5.07	20240725	3.79	N	039840	500	79 억	2378387	N	N	253	N	N
13	20240730	130455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19160	-40	5	-0.21	411462730	21330	44.17	18860	19510	18860	24950	13440	19200	19290.33	14.98	221	19786	19492	18946	18652	18106	19640	18800	79	5750	500	13440	10	1	15881755	3043	91.67	1.29	12	0.13	209.00	14809.00	37100	20230724	-48.36	18360	20240725	4.36	24100	-20.50	20240103	18360	4.36	20240725	32500	-41.05	20230731	18360	4.36	20240725	3.79	N	039840	500	79 억	2378387	N	N	253	N	N
14	20240730	120452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19160	-40	5	-0.21	386216440	20011	41.44	18860	19510	18860	24950	13440	19200	19300.21	14.98	729	19786	19492	18946	18652	18106	19640	18800	79	5750	500	13440	10	1	15881755	3043	91.67	1.29	12	0.13	209.00	14809.00	37100	20230724	-48.36	18360	20240725	4.36	24100	-20.50	20240103	18360	4.36	20240725	32500	-41.05	20230731	18360	4.36	20240725	3.79	N	039840	500	79 억	2378387	N	N	253	N	N
15	20240730	110456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19130	-70	5	-0.36	363335410	18816	38.96	18860	19510	18860	24950	13440	19200	19309.92	14.98	1058	19786	19492	18946	18652	18106	19640	18800	79	5750	500	13440	10	1	15881755	3038	91.53	1.29	12	0.12	209.00	14809.00	37100	20230724	-48.44	18360	20240725	4.19	24100	-20.62	20240103	18360	4.19	20240725	32500	-41.14	20230731	18360	4.19	20240725	3.79	N	039840	500	79 억	2378387	N	N	253	N	N
16	20240730	100455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19170	-30	5	-0.16	312288660	16152	33.45	18860	19510	18860	24950	13440	19200	19334.36	14.98	1680	19786	19492	18946	18652	18106	19640	18800	79	5750	500	13440	10	1	15881755	3045	91.72	1.29	12	0.10	209.00	14809.00	37100	20230724	-48.33	18360	20240725	4.41	24100	-20.46	20240103	18360	4.41	20240725	32500	-41.02	20230731	18360	4.41	20240725	3.79	N	039840	500	79 억	2378387	N	N	253	N	N
17	20240730	090457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19190	-10	5	-0.05	19515630	1021	2.11	18860	19200	18860	24950	13440	19200	19114.23	14.98	-120	19786	19492	18946	18652	18106	19640	18800	79	5750	500	13440	10	1	15881755	3048	91.82	1.30	12	0.01	209.00	14809.00	37100	20230724	-48.27	18360	20240725	4.52	24100	-20.37	20240103	18360	4.52	20240725	32500	-40.95	20230731	18360	4.52	20240725	3.79	N	039840	500	79 억	2378387	N	N	253	N	N
18	20240729	160451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19200	610	2	3.28	896095780	47979	197.62	18600	19240	18400	24150	13020	18590	18676.78	14.92	8704	18910	18750	18580	18420	18250	18665	18335	79	5560	500	13010	10	1	15881755	3049	91.87	1.30	12	0.30	209.00	14809.00	37100	20230724	-48.25	18360	20240725	4.58	24100	-20.33	20240103	18360	4.58	20240725	32500	-40.92	20230731	18360	4.58	20240725	3.86	N	039840	500	79 억	2369015	N	N	253	N	N
19	20240729	150453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19060	470	2	2.53	723569280	38958	160.47	18600	19070	18400	24150	13020	18590	18573.06	14.92	6996	18910	18750	18580	18420	18250	18665	18335	79	5560	500	13010	10	1	15881755	3027	91.20	1.29	12	0.25	209.00	14809.00	37100	20230724	-48.63	18360	20240725	3.81	24100	-20.91	20240103	18360	3.81	20240725	32500	-41.35	20230731	18360	3.81	20240725	3.86	N	039840	500	79 억	2369015	N	N	125	N	N
20	20240729	140457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18600	10	2	0.05	539954830	29180	120.19	18600	18610	18400	24150	13020	18590	18504.28	14.92	-71	18910	18750	18580	18420	18250	18665	18335	79	5560	500	13010	10	1	15881755	2954	89.00	1.26	12	0.18	209.00	14809.00	37100	20230724	-49.87	18360	20240725	1.31	24100	-22.82	20240103	18360	1.31	20240725	32500	-42.77	20230731	18360	1.31	20240725	3.86	N	039840	500	79 억	2369015	N	N	125	N	N
21	20240729	130500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18600	10	2	0.05	521024170	28161	115.99	18600	18610	18400	24150	13020	18590	18501.62	14.92	-192	18910	18750	18580	18420	18250	18665	18335	79	5560	500	13010	10	1	15881755	2954	89.00	1.26	12	0.18	209.00	14809.00	37100	20230724	-49.87	18360	20240725	1.31	24100	-22.82	20240103	18360	1.31	20240725	32500	-42.77	20230731	18360	1.31	20240725	3.86	N	039840	500	79 억	2369015	N	N	125	N	N
22	20240729	120453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18510	-80	5	-0.43	463406990	25055	103.20	18600	18610	18400	24150	13020	18590	18495.59	14.92	-656	18910	18750	18580	18420	18250	18665	18335	79	5560	500	13010	10	1	15881755	2940	88.56	1.25	12	0.16	209.00	14809.00	37100	20230724	-50.11	18360	20240725	0.82	24100	-23.20	20240103	18360	0.82	20240725	32500	-43.05	20230731	18360	0.82	20240725	3.86	N	039840	500	79 억	2369015	N	N	125	N	N
23	20240729	110454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18530	-60	5	-0.32	407689760	22044	90.80	18600	18610	18400	24150	13020	18590	18494.36	14.92	-755	18910	18750	18580	18420	18250	18665	18335	79	5560	500	13010	10	1	15881755	2943	88.66	1.25	12	0.14	209.00	14809.00	37100	20230724	-50.05	18360	20240725	0.93	24100	-23.11	20240103	18360	0.93	20240725	32500	-42.98	20230731	18360	0.93	20240725	3.86	N	039840	500	79 억	2369015	N	N	125	N	N
24	20240729	100452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18430	-160	5	-0.86	259341090	14044	57.85	18600	18610	18400	24150	13020	18590	18466.33	14.92	-539	18910	18750	18580	18420	18250	18665	18335	79	5560	500	13010	10	1	15881755	2927	88.18	1.24	12	0.09	209.00	14809.00	37100	20230724	-50.32	18360	20240725	0.38	24100	-23.53	20240103	18360	0.38	20240725	32500	-43.29	20230731	18360	0.38	20240725	3.86	N	039840	500	79 억	2369015	N	N	125	N	N
25	20240729	090449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18610	20	2	0.11	38656190	2080	8.57	18600	18610	18420	24150	13020	18590	18584.71	14.92	-984	18910	18750	18580	18420	18250	18665	18335	79	5560	500	13010	10	1	15881755	2956	89.04	1.26	12	0.01	209.00	14809.00	37100	20230724	-49.84	18360	20240725	1.36	24100	-22.78	20240103	18360	1.36	20240725	32500	-42.74	20230731	18360	1.36	20240725	3.86	N	039840	500	79 억	2369015	N	N	125	N	N
26	20240726	160443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18590	40	2	0.22	448888210	24243	52.95	18620	18740	18410	24100	12990	18550	18516.20	14.94	-985	19183	18866	18613	18296	18043	18740	18170	79	5550	500	12980	10	1	15881755	2952	88.95	1.26	12	0.15	209.00	14809.00	37100	20230724	-49.89	18360	20240725	1.25	24100	-22.86	20240103	18360	1.25	20240725	34450	-46.04	20230726	18360	1.25	20240725	3.86	N	039840	500	79 억	2372694	N	N	125	N	N
27	20240726	150448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18560	10	2	0.05	373526370	20185	44.08	18620	18740	18410	24100	12990	18550	18505.15	14.94	-1017	19183	18866	18613	18296	18043	18740	18170	79	5550	500	12980	10	1	15881755	2948	88.80	1.25	12	0.13	209.00	14809.00	37100	20230724	-49.97	18360	20240725	1.09	24100	-22.99	20240103	18360	1.09	20240725	34450	-46.12	20230726	18360	1.09	20240725	3.86	N	039840	500	79 억	2372694	N	N	140	N	N
28	20240726	140449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18520	-30	5	-0.16	349183010	18871	41.21	18620	18740	18410	24100	12990	18550	18503.68	14.94	-1136	19183	18866	18613	18296	18043	18740	18170	79	5550	500	12980	10	1	15881755	2941	88.61	1.25	12	0.12	209.00	14809.00	37100	20230724	-50.08	18360	20240725	0.87	24100	-23.15	20240103	18360	0.87	20240725	34450	-46.24	20230726	18360	0.87	20240725	3.86	N	039840	500	79 억	2372694	N	N	140	N	N
29	20240726	130449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18530	-20	5	-0.11	331130850	17897	39.09	18620	18740	18410	24100	12990	18550	18502.03	14.94	-1136	19183	18866	18613	18296	18043	18740	18170	79	5550	500	12980	10	1	15881755	2943	88.66	1.25	12	0.11	209.00	14809.00	37100	20230724	-50.05	18360	20240725	0.93	24100	-23.11	20240103	18360	0.93	20240725	34450	-46.21	20230726	18360	0.93	20240725	3.86	N	039840	500	79 억	2372694	N	N	140	N	N
30	20240726	120452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18550	0	3	0.00	313159460	16928	36.97	18620	18740	18410	24100	12990	18550	18499.50	14.94	-1082	19183	18866	18613	18296	18043	18740	18170	79	5550	500	12980	10	1	15881755	2946	88.76	1.25	12	0.11	209.00	14809.00	37100	20230724	-50.00	18360	20240725	1.03	24100	-23.03	20240103	18360	1.03	20240725	34450	-46.15	20230726	18360	1.03	20240725	3.86	N	039840	500	79 억	2372694	N	N	140	N	N
31	20240726	110451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18550	0	3	0.00	308725620	16689	36.45	18620	18740	18410	24100	12990	18550	18498.75	14.94	-1069	19183	18866	18613	18296	18043	18740	18170	79	5550	500	12980	10	1	15881755	2946	88.76	1.25	12	0.11	209.00	14809.00	37100	20230724	-50.00	18360	20240725	1.03	24100	-23.03	20240103	18360	1.03	20240725	34450	-46.15	20230726	18360	1.03	20240725	3.86	N	039840	500	79 억	2372694	N	N	140	N	N
32	20240726	100451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18480	-70	5	-0.38	191777320	10360	22.63	18620	18740	18410	24100	12990	18550	18511.32	14.94	-980	19183	18866	18613	18296	18043	18740	18170	79	5550	500	12980	10	1	15881755	2935	88.42	1.25	12	0.07	209.00	14809.00	37100	20230724	-50.19	18360	20240725	0.65	24100	-23.32	20240103	18360	0.65	20240725	34450	-46.36	20230726	18360	0.65	20240725	3.86	N	039840	500	79 억	2372694	N	N	140	N	N
33	20240726	090447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18550	0	3	0.00	2382670	128	0.28	18620	18620	18550	24100	12990	18550	18614.61	14.94	-11	19183	18866	18613	18296	18043	18740	18170	79	5550	500	12980	10	1	15881755	2946	88.76	1.25	12	0.00	209.00	14809.00	37100	20230724	-50.00	18360	20240725	1.03	24100	-23.03	20240103	18360	1.03	20240725	34450	-46.15	20230726	18360	1.03	20240725	3.86	N	039840	500	79 억	2372694	N	N	140	N	N
34	20240725	160447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18550	-380	5	-2.01	844921510	45686	308.52	18930	18930	18360	24600	13260	18930	18494.08	14.98	-6131	19143	19036	18963	18856	18783	19000	18820	79	5670	500	13250	10	1	15881755	2946	88.76	1.25	12	0.29	209.00	14809.00	37100	20230724	-50.00	18360	20240725	1.03	24100	-23.03	20240103	18360	1.03	20240725	35200	-47.30	20230725	18360	1.03	20240725	3.86	N	039840	500	79 억	2378764	N	N	140	N	N
35	20240725	150454	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18570	-360	5	-1.90	779776750	42176	284.82	18930	18930	18360	24600	13260	18930	18488.64	14.98	-4831	19143	19036	18963	18856	18783	19000	18820	79	5670	500	13250	10	1	15881755	2949	88.85	1.25	12	0.27	209.00	14809.00	37100	20230724	-49.95	18360	20240725	1.14	24100	-22.95	20240103	18360	1.14	20240725	35200	-47.24	20230725	18360	1.14	20240725	3.86	N	039840	500	79 억	2378764	N	N	775	N	N
36	20240725	140453	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18600	-330	5	-1.74	734095540	39715	268.20	18930	18930	18360	24600	13260	18930	18484.09	14.98	-4566	19143	19036	18963	18856	18783	19000	18820	79	5670	500	13250	10	1	15881755	2954	89.00	1.26	12	0.25	209.00	14809.00	37100	20230724	-49.87	18360	20240725	1.31	24100	-22.82	20240103	18360	1.31	20240725	35200	-47.16	20230725	18360	1.31	20240725	3.86	N	039840	500	79 억	2378764	N	N	775	N	N
37	20240725	130450	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18490	-440	5	-2.32	679554990	36777	248.36	18930	18930	18360	24600	13260	18930	18477.72	14.98	-5710	19143	19036	18963	18856	18783	19000	18820	79	5670	500	13250	10	1	15881755	2937	88.47	1.25	12	0.23	209.00	14809.00	37100	20230724	-50.16	18360	20240725	0.71	24100	-23.28	20240103	18360	0.71	20240725	35200	-47.47	20230725	18360	0.71	20240725	3.86	N	039840	500	79 억	2378764	N	N	775	N	N
38	20240725	120451	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18490	-440	5	-2.32	655656100	35484	239.63	18930	18930	18360	24600	13260	18930	18477.51	14.98	-5846	19143	19036	18963	18856	18783	19000	18820	79	5670	500	13250	10	1	15881755	2937	88.47	1.25	12	0.22	209.00	14809.00	37100	20230724	-50.16	18360	20240725	0.71	24100	-23.28	20240103	18360	0.71	20240725	35200	-47.47	20230725	18360	0.71	20240725	3.86	N	039840	500	79 억	2378764	N	N	775	N	N
39	20240725	110448	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18390	-540	5	-2.85	589483400	31894	215.38	18930	18930	18360	24600	13260	18930	18482.58	14.98	-5272	19143	19036	18963	18856	18783	19000	18820	79	5670	500	13250	10	1	15881755	2921	87.99	1.24	12	0.20	209.00	14809.00	37100	20230724	-50.43	18360	20240725	0.16	24100	-23.69	20240103	18360	0.16	20240725	35200	-47.76	20230725	18360	0.16	20240725	3.86	N	039840	500	79 억	2378764	N	N	775	N	N
40	20240725	100449	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18470	-460	5	-2.43	307949490	16592	112.05	18930	18930	18370	24600	13260	18930	18560.12	14.98	-5062	19143	19036	18963	18856	18783	19000	18820	79	5670	500	13250	10	1	15881755	2933	88.37	1.25	12	0.10	209.00	14809.00	37100	20230724	-50.22	18370	20240725	0.54	24100	-23.36	20240103	18370	0.54	20240725	35200	-47.53	20230725	18370	0.54	20240725	3.86	N	039840	500	79 억	2378764	N	N	775	N	N
41	20240725	090446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18910	-20	5	-0.11	3724850	198	1.34	18930	18930	18800	24600	13260	18930	18812.37	14.98	-114	19143	19036	18963	18856	18783	19000	18820	79	5670	500	13250	10	1	15881755	3003	90.48	1.28	12	0.00	209.00	14809.00	37100	20230724	-49.03	18460	20240531	2.44	24100	-21.54	20240103	18460	2.44	20240531	35200	-46.28	20230725	18460	2.44	20240531	3.86	N	039840	500	79 억	2378764	N	N	775	N	N
42	20240724	160444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18930	-60	5	-0.32	280466000	14808	92.76	18990	19070	18890	24650	13300	18990	18940.18	14.98	-595	19256	19122	19016	18882	18776	19070	18830	79	5660	500	13290	10	1	15881755	3006	90.57	1.28	12	0.09	209.00	14809.00	37100	20230724	-48.98	18460	20240531	2.55	24100	-21.45	20240103	18460	2.55	20240531	37100	-48.98	20230724	18460	2.55	20240531	3.85	N	039840	500	79 억	2379359	N	N	775	N	N
43	20240724	150451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18940	-50	5	-0.26	187370570	9886	61.93	18990	19070	18900	24650	13300	18990	18953.12	14.98	458	19256	19122	19016	18882	18776	19070	18830	79	5660	500	13290	10	1	15881755	3008	90.62	1.28	12	0.06	209.00	14809.00	37100	20230724	-48.95	18460	20240531	2.60	24100	-21.41	20240103	18460	2.60	20240531	37100	-48.95	20230724	18460	2.60	20240531	3.85	N	039840	500	79 억	2379359	N	N	172	N	N
44	20240724	140447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18930	-60	5	-0.32	133217180	7024	44.00	18990	19070	18900	24650	13300	18990	18966.00	14.98	614	19256	19122	19016	18882	18776	19070	18830	79	5660	500	13290	10	1	15881755	3006	90.57	1.28	12	0.04	209.00	14809.00	37100	20230724	-48.98	18460	20240531	2.55	24100	-21.45	20240103	18460	2.55	20240531	37100	-48.98	20230724	18460	2.55	20240531	3.85	N	039840	500	79 억	2379359	N	N	172	N	N
45	20240724	130451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18970	-20	5	-0.11	119468930	6298	39.45	18990	19070	18900	24650	13300	18990	18969.34	14.98	870	19256	19122	19016	18882	18776	19070	18830	79	5660	500	13290	10	1	15881755	3013	90.77	1.28	12	0.04	209.00	14809.00	37100	20230724	-48.87	18460	20240531	2.76	24100	-21.29	20240103	18460	2.76	20240531	37100	-48.87	20230724	18460	2.76	20240531	3.85	N	039840	500	79 억	2379359	N	N	172	N	N
46	20240724	120453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18950	-40	5	-0.21	114616020	6042	37.85	18990	19070	18900	24650	13300	18990	18969.88	14.98	870	19256	19122	19016	18882	18776	19070	18830	79	5660	500	13290	10	1	15881755	3010	90.67	1.28	12	0.04	209.00	14809.00	37100	20230724	-48.92	18460	20240531	2.65	24100	-21.37	20240103	18460	2.65	20240531	37100	-48.92	20230724	18460	2.65	20240531	3.85	N	039840	500	79 억	2379359	N	N	172	N	N
47	20240724	110450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19020	30	2	0.16	51053110	2689	16.84	18990	19070	18900	24650	13300	18990	18985.91	14.98	270	19256	19122	19016	18882	18776	19070	18830	79	5660	500	13290	10	1	15881755	3021	91.00	1.28	12	0.02	209.00	14809.00	37100	20230724	-48.73	18460	20240531	3.03	24100	-21.08	20240103	18460	3.03	20240531	37100	-48.73	20230724	18460	3.03	20240531	3.85	N	039840	500	79 억	2379359	N	N	172	N	N
48	20240724	100451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	10	2	0.05	30913660	1629	10.20	18990	19070	18900	24650	13300	18990	18977.08	14.98	252	19256	19122	19016	18882	18776	19070	18830	79	5660	500	13290	10	1	15881755	3018	90.91	1.28	12	0.01	209.00	14809.00	37100	20230724	-48.79	18460	20240531	2.93	24100	-21.16	20240103	18460	2.93	20240531	37100	-48.79	20230724	18460	2.93	20240531	3.85	N	039840	500	79 억	2379359	N	N	172	N	N
49	20240724	090449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19070	80	2	0.42	57050	3	0.02	18990	19070	18990	24650	13300	18990	19016.67	14.98	0	19256	19122	19016	18882	18776	19070	18830	79	5660	500	13290	10	1	15881755	3029	91.24	1.29	12	0.00	209.00	14809.00	37100	20230724	-48.60	18460	20240531	3.30	24100	-20.87	20240103	18460	3.30	20240531	37100	-48.60	20230724	18460	3.30	20240531	3.85	N	039840	500	79 억	2379359	N	N	172	N	N
50	20240723	160441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18990	-80	5	-0.42	302670490	15941	44.18	19090	19150	18910	24750	13350	19070	18986.92	14.99	-1448	19530	19300	19110	18880	18690	19205	18785	79	5680	500	13340	10	1	15881755	3016	90.86	1.28	12	0.10	209.00	14809.00	37100	20230724	-48.81	18460	20240531	2.87	24100	-21.20	20240103	18460	2.87	20240531	37100	-48.81	20230724	18460	2.87	20240531	3.85	N	039840	500	79 억	2380826	N	N	172	N	N
51	20240723	150454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19030	-40	5	-0.21	227148310	11968	33.17	19090	19150	18910	24750	13350	19070	18979.64	14.99	-556	19530	19300	19110	18880	18690	19205	18785	79	5680	500	13340	10	1	15881755	3022	91.05	1.29	12	0.08	209.00	14809.00	37100	20230724	-48.71	18460	20240531	3.09	24100	-21.04	20240103	18460	3.09	20240531	37100	-48.71	20230724	18460	3.09	20240531	3.85	N	039840	500	79 억	2380826	N	N	606	N	N
52	20240723	140444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	-70	5	-0.37	180132370	9493	26.31	19090	19150	18910	24750	13350	19070	18975.28	14.99	-723	19530	19300	19110	18880	18690	19205	18785	79	5680	500	13340	10	1	15881755	3018	90.91	1.28	12	0.06	209.00	14809.00	37100	20230724	-48.79	18460	20240531	2.93	24100	-21.16	20240103	18460	2.93	20240531	37100	-48.79	20230724	18460	2.93	20240531	3.85	N	039840	500	79 억	2380826	N	N	606	N	N
53	20240723	130443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18930	-140	5	-0.73	169357300	8925	24.73	19090	19150	18910	24750	13350	19070	18975.61	14.99	-775	19530	19300	19110	18880	18690	19205	18785	79	5680	500	13340	10	1	15881755	3006	90.57	1.28	12	0.06	209.00	14809.00	37100	20230724	-48.98	18460	20240531	2.55	24100	-21.45	20240103	18460	2.55	20240531	37100	-48.98	20230724	18460	2.55	20240531	3.85	N	039840	500	79 억	2380826	N	N	606	N	N
54	20240723	120445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18950	-120	5	-0.63	144480420	7612	21.09	19090	19150	18910	24750	13350	19070	18980.61	14.99	-256	19530	19300	19110	18880	18690	19205	18785	79	5680	500	13340	10	1	15881755	3010	90.67	1.28	12	0.05	209.00	14809.00	37100	20230724	-48.92	18460	20240531	2.65	24100	-21.37	20240103	18460	2.65	20240531	37100	-48.92	20230724	18460	2.65	20240531	3.85	N	039840	500	79 억	2380826	N	N	606	N	N
55	20240723	110447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18950	-120	5	-0.63	131955500	6951	19.26	19090	19150	18910	24750	13350	19070	18983.67	14.99	35	19530	19300	19110	18880	18690	19205	18785	79	5680	500	13340	10	1	15881755	3010	90.67	1.28	12	0.04	209.00	14809.00	37100	20230724	-48.92	18460	20240531	2.65	24100	-21.37	20240103	18460	2.65	20240531	37100	-48.92	20230724	18460	2.65	20240531	3.85	N	039840	500	79 억	2380826	N	N	606	N	N
56	20240723	100446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18990	-80	5	-0.42	46663840	2452	6.79	19090	19150	18930	24750	13350	19070	19030.93	14.99	-412	19530	19300	19110	18880	18690	19205	18785	79	5680	500	13340	10	1	15881755	3016	90.86	1.28	12	0.02	209.00	14809.00	37100	20230724	-48.81	18460	20240531	2.87	24100	-21.20	20240103	18460	2.87	20240531	37100	-48.81	20230724	18460	2.87	20240531	3.85	N	039840	500	79 억	2380826	N	N	606	N	N
57	20240723	090448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19090	20	2	0.10	343620	18	0.05	19090	19090	19090	24750	13350	19070	19090.00	14.99	0	19530	19300	19110	18880	18690	19205	18785	79	5680	500	13340	10	1	15881755	3032	91.34	1.29	12	0.00	209.00	14809.00	37100	20230724	-48.54	18460	20240531	3.41	24100	-20.79	20240103	18460	3.41	20240531	37100	-48.54	20230724	18460	3.41	20240531	3.85	N	039840	500	79 억	2380826	N	N	606	N	N
58	20240722	160440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19070	-310	5	-1.60	685703840	36033	262.75	19140	19340	18920	25150	13570	19380	19029.81	15.03	-6247	19573	19476	19283	19186	18993	19525	19235	79	5770	500	13560	10	1	15881755	3029	91.24	1.29	12	0.23	209.00	14809.00	37100	20230724	-48.60	18460	20240531	3.30	24100	-20.87	20240103	18460	3.30	20240531	37100	-48.60	20230724	18460	3.30	20240531	3.85	N	039840	500	79 억	2387042	N	N	606	N	N
59	20240722	150447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19010	-370	5	-1.91	570779690	30001	218.76	19140	19340	18920	25150	13570	19380	19025.36	15.03	-4877	19573	19476	19283	19186	18993	19525	19235	79	5770	500	13560	10	1	15881755	3019	90.96	1.28	12	0.19	209.00	14809.00	37100	20230724	-48.76	18460	20240531	2.98	24100	-21.12	20240103	18460	2.98	20240531	37100	-48.76	20230724	18460	2.98	20240531	3.85	N	039840	500	79 억	2387042	N	N	564	N	N
60	20240722	140447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	-380	5	-1.96	345962430	18152	132.36	19140	19340	18990	25150	13570	19380	19059.19	15.03	-2694	19573	19476	19283	19186	18993	19525	19235	79	5770	500	13560	10	1	15881755	3018	90.91	1.28	12	0.11	209.00	14809.00	37100	20230724	-48.79	18460	20240531	2.93	24100	-21.16	20240103	18460	2.93	20240531	37100	-48.79	20230724	18460	2.93	20240531	3.85	N	039840	500	79 억	2387042	N	N	564	N	N
61	20240722	130444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19020	-360	5	-1.86	304271520	15958	116.36	19140	19340	19000	25150	13570	19380	19067.02	15.03	-2694	19573	19476	19283	19186	18993	19525	19235	79	5770	500	13560	10	1	15881755	3021	91.00	1.28	12	0.10	209.00	14809.00	37100	20230724	-48.73	18460	20240531	3.03	24100	-21.08	20240103	18460	3.03	20240531	37100	-48.73	20230724	18460	3.03	20240531	3.85	N	039840	500	79 억	2387042	N	N	564	N	N
62	20240722	120444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19020	-360	5	-1.86	267808800	14040	102.38	19140	19340	19010	25150	13570	19380	19074.70	15.03	-2694	19573	19476	19283	19186	18993	19525	19235	79	5770	500	13560	10	1	15881755	3021	91.00	1.28	12	0.09	209.00	14809.00	37100	20230724	-48.73	18460	20240531	3.03	24100	-21.08	20240103	18460	3.03	20240531	37100	-48.73	20230724	18460	3.03	20240531	3.85	N	039840	500	79 억	2387042	N	N	564	N	N
63	20240722	110443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19080	-300	5	-1.55	236468690	12394	90.37	19140	19340	19010	25150	13570	19380	19079.29	15.03	-2395	19573	19476	19283	19186	18993	19525	19235	79	5770	500	13560	10	1	15881755	3030	91.29	1.29	12	0.08	209.00	14809.00	37100	20230724	-48.57	18460	20240531	3.36	24100	-20.83	20240103	18460	3.36	20240531	37100	-48.57	20230724	18460	3.36	20240531	3.85	N	039840	500	79 억	2387042	N	N	564	N	N
64	20240722	100444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19060	-320	5	-1.65	120788680	6320	46.08	19140	19340	19060	25150	13570	19380	19112.13	15.03	-579	19573	19476	19283	19186	18993	19525	19235	79	5770	500	13560	10	1	15881755	3027	91.20	1.29	12	0.04	209.00	14809.00	37100	20230724	-48.63	18460	20240531	3.25	24100	-20.91	20240103	18460	3.25	20240531	37100	-48.63	20230724	18460	3.25	20240531	3.85	N	039840	500	79 억	2387042	N	N	564	N	N
65	20240722	090441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19340	-40	5	-0.21	18916120	988	7.20	19140	19340	19140	25150	13570	19380	19145.87	15.03	83	19573	19476	19283	19186	18993	19525	19235	79	5770	500	13560	10	1	15881755	3072	92.54	1.31	12	0.01	209.00	14809.00	37100	20230724	-47.87	18460	20240531	4.77	24100	-19.75	20240103	18460	4.77	20240531	37100	-47.87	20230724	18460	4.77	20240531	3.85	N	039840	500	79 억	2387042	N	N	564	N	N
66	20240719	160435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19380	30	2	0.16	263634920	13710	55.26	19100	19380	19090	25150	13550	19350	19229.39	15.02	1790	19550	19450	19250	19150	18950	19500	19200	79	5800	500	13540	10	1	15881755	3078	92.73	1.31	12	0.09	209.00	14809.00	37100	20230724	-47.76	18460	20240531	4.98	24100	-19.59	20240103	18460	4.98	20240531	37100	-47.76	20230724	18460	4.98	20240531	3.86	N	039840	500	79 억	2385189	N	N	564	N	N
67	20240719	150437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19350	0	3	0.00	201270000	10491	42.28	19100	19350	19090	25150	13550	19350	19185.02	15.02	1702	19550	19450	19250	19150	18950	19500	19200	79	5800	500	13540	10	1	15881755	3073	92.58	1.31	12	0.07	209.00	14809.00	37100	20230724	-47.84	18460	20240531	4.82	24100	-19.71	20240103	18460	4.82	20240531	37100	-47.84	20230724	18460	4.82	20240531	3.86	N	039840	500	79 억	2385189	N	N	148	N	N
68	20240719	140441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19170	-180	5	-0.93	132870290	6942	27.98	19100	19300	19090	25150	13550	19350	19140.06	15.02	-75	19550	19450	19250	19150	18950	19500	19200	79	5800	500	13540	10	1	15881755	3045	91.72	1.29	12	0.04	209.00	14809.00	37100	20230724	-48.33	18460	20240531	3.85	24100	-20.46	20240103	18460	3.85	20240531	37100	-48.33	20230724	18460	3.85	20240531	3.86	N	039840	500	79 억	2385189	N	N	148	N	N
69	20240719	130434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19140	-210	5	-1.09	114526880	5984	24.12	19100	19300	19090	25150	13550	19350	19138.85	15.02	-350	19550	19450	19250	19150	18950	19500	19200	79	5800	500	13540	10	1	15881755	3040	91.58	1.29	12	0.04	209.00	14809.00	37100	20230724	-48.41	18460	20240531	3.68	24100	-20.58	20240103	18460	3.68	20240531	37100	-48.41	20230724	18460	3.68	20240531	3.86	N	039840	500	79 억	2385189	N	N	148	N	N
70	20240719	120434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19160	-190	5	-0.98	83831530	4382	17.66	19100	19300	19090	25150	13550	19350	19130.88	15.02	-396	19550	19450	19250	19150	18950	19500	19200	79	5800	500	13540	10	1	15881755	3043	91.67	1.29	12	0.03	209.00	14809.00	37100	20230724	-48.36	18460	20240531	3.79	24100	-20.50	20240103	18460	3.79	20240531	37100	-48.36	20230724	18460	3.79	20240531	3.86	N	039840	500	79 억	2385189	N	N	148	N	N
71	20240719	110437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19150	-200	5	-1.03	73262870	3830	15.44	19100	19300	19090	25150	13550	19350	19128.69	15.02	-253	19550	19450	19250	19150	18950	19500	19200	79	5800	500	13540	10	1	15881755	3041	91.63	1.29	12	0.02	209.00	14809.00	37100	20230724	-48.38	18460	20240531	3.74	24100	-20.54	20240103	18460	3.74	20240531	37100	-48.38	20230724	18460	3.74	20240531	3.86	N	039840	500	79 억	2385189	N	N	148	N	N
72	20240719	100402	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19210	-140	5	-0.72	57652780	3014	12.15	19100	19300	19090	25150	13550	19350	19128.33	15.02	-255	19550	19450	19250	19150	18950	19500	19200	79	5800	500	13540	10	1	15881755	3051	91.91	1.30	12	0.02	209.00	14809.00	37100	20230724	-48.22	18460	20240531	4.06	24100	-20.29	20240103	18460	4.06	20240531	37100	-48.22	20230724	18460	4.06	20240531	3.86	N	039840	500	79 억	2385189	N	N	148	N	N
73	20240719	090447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19110	-240	5	-1.24	3389400	177	0.71	19100	19300	19100	25150	13550	19350	19149.15	15.02	0	19550	19450	19250	19150	18950	19500	19200	79	5800	500	13540	10	1	15881755	3035	91.44	1.29	12	0.00	209.00	14809.00	37100	20230724	-48.49	18460	20240531	3.52	24100	-20.71	20240103	18460	3.52	20240531	37100	-48.49	20230724	18460	3.52	20240531	3.86	N	039840	500	79 억	2385189	N	N	148	N	N
74	20240718	160430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19350	-80	5	-0.41	475238300	24808	120.14	19250	19350	19050	25250	13610	19430	19156.62	15.03	-2479	19756	19592	19446	19282	19136	19520	19210	79	5820	500	13600	10	1	15881755	3073	92.58	1.31	12	0.16	209.00	14809.00	37100	20230724	-47.84	18460	20240531	4.82	24100	-19.71	20240103	18460	4.82	20240531	37100	-47.84	20230724	18460	4.82	20240531	3.84	N	039840	500	79 억	2387174	N	N	148	N	N
75	20240718	150435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19110	-320	5	-1.65	366271700	19141	92.70	19250	19250	19050	25250	13610	19430	19135.45	15.03	-1162	19756	19592	19446	19282	19136	19520	19210	79	5820	500	13600	10	1	15881755	3035	91.44	1.29	12	0.12	209.00	14809.00	37100	20230724	-48.49	18460	20240531	3.52	24100	-20.71	20240103	18460	3.52	20240531	37100	-48.49	20230724	18460	3.52	20240531	3.84	N	039840	500	79 억	2387174	N	N	290	N	N
76	20240718	140432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19180	-250	5	-1.29	294299150	15379	74.48	19250	19250	19050	25250	13610	19430	19136.43	15.03	-1650	19756	19592	19446	19282	19136	19520	19210	79	5820	500	13600	10	1	15881755	3046	91.77	1.30	12	0.10	209.00	14809.00	37100	20230724	-48.30	18460	20240531	3.90	24100	-20.41	20240103	18460	3.90	20240531	37100	-48.30	20230724	18460	3.90	20240531	3.84	N	039840	500	79 억	2387174	N	N	290	N	N
77	20240718	130433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19160	-270	5	-1.39	252554800	13199	63.92	19250	19250	19050	25250	13610	19430	19134.39	15.03	-1720	19756	19592	19446	19282	19136	19520	19210	79	5820	500	13600	10	1	15881755	3043	91.67	1.29	12	0.08	209.00	14809.00	37100	20230724	-48.36	18460	20240531	3.79	24100	-20.50	20240103	18460	3.79	20240531	37100	-48.36	20230724	18460	3.79	20240531	3.84	N	039840	500	79 억	2387174	N	N	290	N	N
78	20240718	120433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19160	-270	5	-1.39	248412740	12983	62.87	19250	19250	19050	25250	13610	19430	19133.69	15.03	-1747	19756	19592	19446	19282	19136	19520	19210	79	5820	500	13600	10	1	15881755	3043	91.67	1.29	12	0.08	209.00	14809.00	37100	20230724	-48.36	18460	20240531	3.79	24100	-20.50	20240103	18460	3.79	20240531	37100	-48.36	20230724	18460	3.79	20240531	3.84	N	039840	500	79 억	2387174	N	N	290	N	N
79	20240718	110435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19180	-250	5	-1.29	184076980	9620	46.59	19250	19250	19050	25250	13610	19430	19134.82	15.03	-1895	19756	19592	19446	19282	19136	19520	19210	79	5820	500	13600	10	1	15881755	3046	91.77	1.30	12	0.06	209.00	14809.00	37100	20230724	-48.30	18460	20240531	3.90	24100	-20.41	20240103	18460	3.90	20240531	37100	-48.30	20230724	18460	3.90	20240531	3.84	N	039840	500	79 억	2387174	N	N	290	N	N
80	20240718	100436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19210	-220	5	-1.13	153663830	8032	38.90	19250	19250	19050	25250	13610	19430	19131.45	15.03	-1349	19756	19592	19446	19282	19136	19520	19210	79	5820	500	13600	10	1	15881755	3051	91.91	1.30	12	0.05	209.00	14809.00	37100	20230724	-48.22	18460	20240531	4.06	24100	-20.29	20240103	18460	4.06	20240531	37100	-48.22	20230724	18460	4.06	20240531	3.84	N	039840	500	79 억	2387174	N	N	290	N	N
81	20240718	090437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19150	-280	5	-1.44	11262650	587	2.84	19250	19250	19150	25250	13610	19430	19186.80	15.03	-325	19756	19592	19446	19282	19136	19520	19210	79	5820	500	13600	10	1	15881755	3041	91.63	1.29	12	0.00	209.00	14809.00	37100	20230724	-48.38	18460	20240531	3.74	24100	-20.54	20240103	18460	3.74	20240531	37100	-48.38	20230724	18460	3.74	20240531	3.84	N	039840	500	79 억	2387174	N	N	290	N	N
82	20240717	160454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19430	-180	5	-0.92	400593290	20643	73.13	19610	19610	19300	25450	13730	19610	19405.77	15.06	-4069	19883	19746	19603	19466	19323	19675	19395	79	5840	500	13720	10	1	15881755	3086	92.97	1.31	12	0.13	209.00	14809.00	37100	20230724	-47.63	18460	20240531	5.25	24100	-19.38	20240103	18460	5.25	20240531	37100	-47.63	20230724	18460	5.25	20240531	3.82	N	039840	500	79 억	2391271	N	N	290	N	N
83	20240717	150456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19310	-300	5	-1.53	305409800	15733	55.74	19610	19610	19300	25450	13730	19610	19412.05	15.06	-2398	19883	19746	19603	19466	19323	19675	19395	79	5840	500	13720	10	1	15881755	3067	92.39	1.30	12	0.10	209.00	14809.00	37100	20230724	-47.95	18460	20240531	4.60	24100	-19.88	20240103	18460	4.60	20240531	37100	-47.95	20230724	18460	4.60	20240531	3.82	N	039840	500	79 억	2391271	N	N	178	N	N
84	20240717	140453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19360	-250	5	-1.27	199036480	10231	36.25	19610	19610	19350	25450	13730	19610	19454.25	15.06	-853	19883	19746	19603	19466	19323	19675	19395	79	5840	500	13720	10	1	15881755	3075	92.63	1.31	12	0.06	209.00	14809.00	37100	20230724	-47.82	18460	20240531	4.88	24100	-19.67	20240103	18460	4.88	20240531	37100	-47.82	20230724	18460	4.88	20240531	3.82	N	039840	500	79 억	2391271	N	N	178	N	N
85	20240717	130452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19460	-150	5	-0.76	154343660	7929	28.09	19610	19610	19420	25450	13730	19610	19465.72	15.06	-768	19883	19746	19603	19466	19323	19675	19395	79	5840	500	13720	10	1	15881755	3091	93.11	1.31	12	0.05	209.00	14809.00	37100	20230724	-47.55	18460	20240531	5.42	24100	-19.25	20240103	18460	5.42	20240531	37100	-47.55	20230724	18460	5.42	20240531	3.82	N	039840	500	79 억	2391271	N	N	178	N	N
86	20240717	120454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19420	-190	5	-0.97	131782030	6769	23.98	19610	19610	19420	25450	13730	19610	19468.46	15.06	-715	19883	19746	19603	19466	19323	19675	19395	79	5840	500	13720	10	1	15881755	3084	92.92	1.31	12	0.04	209.00	14809.00	37100	20230724	-47.65	18460	20240531	5.20	24100	-19.42	20240103	18460	5.20	20240531	37100	-47.65	20230724	18460	5.20	20240531	3.82	N	039840	500	79 억	2391271	N	N	178	N	N
87	20240717	110453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19470	-140	5	-0.71	101846970	5229	18.52	19610	19610	19450	25450	13730	19610	19477.33	15.06	-715	19883	19746	19603	19466	19323	19675	19395	79	5840	500	13720	10	1	15881755	3092	93.16	1.31	12	0.03	209.00	14809.00	37100	20230724	-47.52	18460	20240531	5.47	24100	-19.21	20240103	18460	5.47	20240531	37100	-47.52	20230724	18460	5.47	20240531	3.82	N	039840	500	79 억	2391271	N	N	178	N	N
88	20240717	100453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19490	-120	5	-0.61	41594830	2133	7.56	19610	19610	19460	25450	13730	19610	19500.62	15.06	-596	19883	19746	19603	19466	19323	19675	19395	79	5840	500	13720	10	1	15881755	3095	93.25	1.32	12	0.01	209.00	14809.00	37100	20230724	-47.47	18460	20240531	5.58	24100	-19.13	20240103	18460	5.58	20240531	37100	-47.47	20230724	18460	5.58	20240531	3.82	N	039840	500	79 억	2391271	N	N	178	N	N
89	20240717	090403	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19610	0	3	0.00	313760	16	0.06	19610	19610	19610	25450	13730	19610	19610.00	15.06	0	19883	19746	19603	19466	19323	19675	19395	79	5840	500	13720	10	1	15881755	3114	93.83	1.32	12	0.00	209.00	14809.00	37100	20230724	-47.14	18460	20240531	6.23	24100	-18.63	20240103	18460	6.23	20240531	37100	-47.14	20230724	18460	6.23	20240531	3.82	N	039840	500	79 억	2391271	N	N	178	N	N
90	20240716	160454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19610	-90	5	-0.46	550314990	28127	90.14	19730	19740	19460	25600	13790	19700	19565.36	15.06	1702	19926	19812	19606	19492	19286	19870	19550	79	5900	500	13790	10	1	15881755	3114	93.83	1.32	12	0.18	209.00	14809.00	37100	20230724	-47.14	18460	20240531	6.23	24100	-18.63	20240103	18460	6.23	20240531	37100	-47.14	20230724	18460	6.23	20240531	3.87	N	039840	500	79 억	2391014	N	N	178	N	N
91	20240716	150459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19590	-110	5	-0.56	488472440	24972	80.03	19730	19740	19460	25600	13790	19700	19560.81	15.06	3072	19926	19812	19606	19492	19286	19870	19550	79	5900	500	13790	10	1	15881755	3111	93.73	1.32	12	0.16	209.00	14809.00	37100	20230724	-47.20	18460	20240531	6.12	24100	-18.71	20240103	18460	6.12	20240531	37100	-47.20	20230724	18460	6.12	20240531	3.87	N	039840	500	79 억	2391014	N	N	193	N	N
92	20240716	140457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19520	-180	5	-0.91	371457830	18976	60.81	19730	19740	19480	25600	13790	19700	19575.14	15.06	3112	19926	19812	19606	19492	19286	19870	19550	79	5900	500	13790	10	1	15881755	3100	93.40	1.32	12	0.12	209.00	14809.00	37100	20230724	-47.39	18460	20240531	5.74	24100	-19.00	20240103	18460	5.74	20240531	37100	-47.39	20230724	18460	5.74	20240531	3.87	N	039840	500	79 억	2391014	N	N	193	N	N
93	20240716	130457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19520	-180	5	-0.91	346678930	17706	56.74	19730	19740	19480	25600	13790	19700	19579.74	15.06	3129	19926	19812	19606	19492	19286	19870	19550	79	5900	500	13790	10	1	15881755	3100	93.40	1.32	12	0.11	209.00	14809.00	37100	20230724	-47.39	18460	20240531	5.74	24100	-19.00	20240103	18460	5.74	20240531	37100	-47.39	20230724	18460	5.74	20240531	3.87	N	039840	500	79 억	2391014	N	N	193	N	N
94	20240716	120456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19570	-130	5	-0.66	187973860	9584	30.71	19730	19740	19520	25600	13790	19700	19613.30	15.06	2311	19926	19812	19606	19492	19286	19870	19550	79	5900	500	13790	10	1	15881755	3108	93.64	1.32	12	0.06	209.00	14809.00	37100	20230724	-47.25	18460	20240531	6.01	24100	-18.80	20240103	18460	6.01	20240531	37100	-47.25	20230724	18460	6.01	20240531	3.87	N	039840	500	79 억	2391014	N	N	193	N	N
95	20240716	110457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19650	-50	5	-0.25	163123300	8316	26.65	19730	19740	19520	25600	13790	19700	19615.60	15.06	1929	19926	19812	19606	19492	19286	19870	19550	79	5900	500	13790	10	1	15881755	3121	94.02	1.33	12	0.05	209.00	14809.00	37100	20230724	-47.04	18460	20240531	6.45	24100	-18.46	20240103	18460	6.45	20240531	37100	-47.04	20230724	18460	6.45	20240531	3.87	N	039840	500	79 억	2391014	N	N	193	N	N
96	20240716	100456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19650	-50	5	-0.25	99790850	5091	16.31	19730	19740	19520	25600	13790	19700	19601.42	15.06	744	19926	19812	19606	19492	19286	19870	19550	79	5900	500	13790	10	1	15881755	3121	94.02	1.33	12	0.03	209.00	14809.00	37100	20230724	-47.04	18460	20240531	6.45	24100	-18.46	20240103	18460	6.45	20240531	37100	-47.04	20230724	18460	6.45	20240531	3.87	N	039840	500	79 억	2391014	N	N	193	N	N
97	20240716	090454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19690	-10	5	-0.05	5358720	273	0.87	19730	19740	19520	25600	13790	19700	19629.01	15.06	-5	19926	19812	19606	19492	19286	19870	19550	79	5900	500	13790	10	1	15881755	3127	94.21	1.33	12	0.00	209.00	14809.00	37100	20230724	-46.93	18460	20240531	6.66	24100	-18.30	20240103	18460	6.66	20240531	37100	-46.93	20230724	18460	6.66	20240531	3.87	N	039840	500	79 억	2391014	N	N	193	N	N
98	20240715	160448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19700	200	2	1.03	611737650	31194	125.10	19540	19720	19400	25350	13650	19500	19609.28	15.03	4778	19806	19652	19396	19242	18986	19730	19320	79	5850	500	13650	10	1	15881755	3129	94.26	1.33	12	0.20	209.00	14809.00	37100	20230724	-46.90	18460	20240531	6.72	24100	-18.26	20240103	18460	6.72	20240531	37100	-46.90	20230724	18460	6.72	20240531	3.84	N	039840	500	79 억	2386236	N	N	193	N	N
99	20240715	150451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19650	150	2	0.77	490160100	25020	100.34	19540	19700	19400	25350	13650	19500	19590.73	15.03	4344	19806	19652	19396	19242	18986	19730	19320	79	5850	500	13650	10	1	15881755	3121	94.02	1.33	12	0.16	209.00	14809.00	37100	20230724	-47.04	18460	20240531	6.45	24100	-18.46	20240103	18460	6.45	20240531	37100	-47.04	20230724	18460	6.45	20240531	3.84	N	039840	500	79 억	2386236	N	N	159	N	N
100	20240715	140452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19610	110	2	0.56	405742390	20715	83.07	19540	19700	19400	25350	13650	19500	19586.89	15.03	3222	19806	19652	19396	19242	18986	19730	19320	79	5850	500	13650	10	1	15881755	3114	93.83	1.32	12	0.13	209.00	14809.00	37100	20230724	-47.14	18460	20240531	6.23	24100	-18.63	20240103	18460	6.23	20240531	37100	-47.14	20230724	18460	6.23	20240531	3.84	N	039840	500	79 억	2386236	N	N	159	N	N
101	20240715	130451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19570	70	2	0.36	380139790	19409	77.84	19540	19700	19400	25350	13650	19500	19585.75	15.03	3045	19806	19652	19396	19242	18986	19730	19320	79	5850	500	13650	10	1	15881755	3108	93.64	1.32	12	0.12	209.00	14809.00	37100	20230724	-47.25	18460	20240531	6.01	24100	-18.80	20240103	18460	6.01	20240531	37100	-47.25	20230724	18460	6.01	20240531	3.84	N	039840	500	79 억	2386236	N	N	159	N	N
102	20240715	120452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19590	90	2	0.46	364208400	18595	74.57	19540	19700	19400	25350	13650	19500	19586.36	15.03	3045	19806	19652	19396	19242	18986	19730	19320	79	5850	500	13650	10	1	15881755	3111	93.73	1.32	12	0.12	209.00	14809.00	37100	20230724	-47.20	18460	20240531	6.12	24100	-18.71	20240103	18460	6.12	20240531	37100	-47.20	20230724	18460	6.12	20240531	3.84	N	039840	500	79 억	2386236	N	N	159	N	N
103	20240715	110451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19660	160	2	0.82	334356940	17073	68.47	19540	19700	19400	25350	13650	19500	19583.96	15.03	3094	19806	19652	19396	19242	18986	19730	19320	79	5850	500	13650	10	1	15881755	3122	94.07	1.33	12	0.11	209.00	14809.00	37100	20230724	-47.01	18460	20240531	6.50	24100	-18.42	20240103	18460	6.50	20240531	37100	-47.01	20230724	18460	6.50	20240531	3.84	N	039840	500	79 억	2386236	N	N	159	N	N
104	20240715	100451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19530	30	2	0.15	154379730	7912	31.73	19540	19670	19400	25350	13650	19500	19512.10	15.03	-304	19806	19652	19396	19242	18986	19730	19320	79	5850	500	13650	10	1	15881755	3102	93.44	1.32	12	0.05	209.00	14809.00	37100	20230724	-47.36	18460	20240531	5.80	24100	-18.96	20240103	18460	5.80	20240531	37100	-47.36	20230724	18460	5.80	20240531	3.84	N	039840	500	79 억	2386236	N	N	159	N	N
105	20240715	090452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19500	0	3	0.00	15157600	778	3.12	19540	19540	19430	25350	13650	19500	19482.78	15.03	-352	19806	19652	19396	19242	18986	19730	19320	79	5850	500	13650	10	1	15881755	3097	93.30	1.32	12	0.00	209.00	14809.00	37100	20230724	-47.44	18460	20240531	5.63	24100	-19.09	20240103	18460	5.63	20240531	37100	-47.44	20230724	18460	5.63	20240531	3.84	N	039840	500	79 억	2386236	N	N	159	N	N
106	20240712	160447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19500	240	2	1.25	483179440	24931	62.18	19150	19550	19140	25000	13490	19260	19380.67	15.00	3668	19753	19506	19313	19066	18873	19410	18970	79	5740	500	13480	10	1	15881755	3097	93.30	1.32	12	0.16	209.00	14809.00	37100	20230724	-47.44	18460	20240531	5.63	24100	-19.09	20240103	18460	5.63	20240531	37100	-47.44	20230724	18460	5.63	20240531	3.86	N	039840	500	79 억	2382568	N	N	159	N	N
107	20240712	150450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19470	210	2	1.09	371037640	19180	47.84	19150	19550	19140	25000	13490	19260	19345.03	15.00	3196	19753	19506	19313	19066	18873	19410	18970	79	5740	500	13480	10	1	15881755	3092	93.16	1.31	12	0.12	209.00	14809.00	37100	20230724	-47.52	18460	20240531	5.47	24100	-19.21	20240103	18460	5.47	20240531	37100	-47.52	20230724	18460	5.47	20240531	3.86	N	039840	500	79 억	2382568	N	N	117	N	N
108	20240712	140453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19240	-20	5	-0.10	166656820	8662	21.61	19150	19390	19140	25000	13490	19260	19239.99	15.00	-1378	19753	19506	19313	19066	18873	19410	18970	79	5740	500	13480	10	1	15881755	3056	92.06	1.30	12	0.05	209.00	14809.00	37100	20230724	-48.14	18460	20240531	4.23	24100	-20.17	20240103	18460	4.23	20240531	37100	-48.14	20230724	18460	4.23	20240531	3.86	N	039840	500	79 억	2382568	N	N	117	N	N
109	20240712	130449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19240	-20	5	-0.10	162942600	8469	21.12	19150	19390	19140	25000	13490	19260	19239.89	15.00	-1348	19753	19506	19313	19066	18873	19410	18970	79	5740	500	13480	10	1	15881755	3056	92.06	1.30	12	0.05	209.00	14809.00	37100	20230724	-48.14	18460	20240531	4.23	24100	-20.17	20240103	18460	4.23	20240531	37100	-48.14	20230724	18460	4.23	20240531	3.86	N	039840	500	79 억	2382568	N	N	117	N	N
110	20240712	120450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19220	-40	5	-0.21	151580480	7879	19.65	19150	19390	19140	25000	13490	19260	19238.54	15.00	-1448	19753	19506	19313	19066	18873	19410	18970	79	5740	500	13480	10	1	15881755	3052	91.96	1.30	12	0.05	209.00	14809.00	37100	20230724	-48.19	18460	20240531	4.12	24100	-20.25	20240103	18460	4.12	20240531	37100	-48.19	20230724	18460	4.12	20240531	3.86	N	039840	500	79 억	2382568	N	N	117	N	N
111	20240712	110448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19300	40	2	0.21	111653380	5807	14.48	19150	19390	19140	25000	13490	19260	19227.38	15.00	-1195	19753	19506	19313	19066	18873	19410	18970	79	5740	500	13480	10	1	15881755	3065	92.34	1.30	12	0.04	209.00	14809.00	37100	20230724	-47.98	18460	20240531	4.55	24100	-19.92	20240103	18460	4.55	20240531	37100	-47.98	20230724	18460	4.55	20240531	3.86	N	039840	500	79 억	2382568	N	N	117	N	N
112	20240712	100450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19150	-110	5	-0.57	53505770	2789	6.96	19150	19270	19140	25000	13490	19260	19184.57	15.00	-1580	19753	19506	19313	19066	18873	19410	18970	79	5740	500	13480	10	1	15881755	3041	91.63	1.29	12	0.02	209.00	14809.00	37100	20230724	-48.38	18460	20240531	3.74	24100	-20.54	20240103	18460	3.74	20240531	37100	-48.38	20230724	18460	3.74	20240531	3.86	N	039840	500	79 억	2382568	N	N	117	N	N
113	20240712	090448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19150	-110	5	-0.57	4596000	240	0.60	19150	19150	19150	25000	13490	19260	19150.00	15.00	-153	19753	19506	19313	19066	18873	19410	18970	79	5740	500	13480	10	1	15881755	3041	91.63	1.29	12	0.00	209.00	14809.00	37100	20230724	-48.38	18460	20240531	3.74	24100	-20.54	20240103	18460	3.74	20240531	37100	-48.38	20230724	18460	3.74	20240531	3.86	N	039840	500	79 억	2382568	N	N	117	N	N
114	20240711	160446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19260	-340	5	-1.73	771629150	40071	64.93	19560	19560	19120	25450	13720	19600	19256.54	15.05	-8407	20100	19850	19390	19140	18680	19975	19265	79	5850	500	13720	10	1	15881755	3059	92.15	1.30	12	0.25	209.00	14809.00	37100	20230724	-48.09	18460	20240531	4.33	24100	-20.08	20240103	18460	4.33	20240531	37100	-48.09	20230724	18460	4.33	20240531	3.86	N	039840	500	79 억	2390927	N	N	117	N	N
115	20240711	150450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19190	-410	5	-2.09	678546730	35235	57.09	19560	19560	19120	25450	13720	19600	19257.75	15.05	-6811	20100	19850	19390	19140	18680	19975	19265	79	5850	500	13720	10	1	15881755	3048	91.82	1.30	12	0.22	209.00	14809.00	37100	20230724	-48.27	18460	20240531	3.95	24100	-20.37	20240103	18460	3.95	20240531	37100	-48.27	20230724	18460	3.95	20240531	3.86	N	039840	500	79 억	2390927	N	N	339	N	N
116	20240711	140450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19230	-370	5	-1.89	573382490	29748	48.20	19560	19560	19160	25450	13720	19600	19274.66	15.05	-6234	20100	19850	19390	19140	18680	19975	19265	79	5850	500	13720	10	1	15881755	3054	92.01	1.30	12	0.19	209.00	14809.00	37100	20230724	-48.17	18460	20240531	4.17	24100	-20.21	20240103	18460	4.17	20240531	37100	-48.17	20230724	18460	4.17	20240531	3.86	N	039840	500	79 억	2390927	N	N	339	N	N
117	20240711	130448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19310	-290	5	-1.48	459879030	23839	38.63	19560	19560	19160	25450	13720	19600	19291.04	15.05	-4711	20100	19850	19390	19140	18680	19975	19265	79	5850	500	13720	10	1	15881755	3067	92.39	1.30	12	0.15	209.00	14809.00	37100	20230724	-47.95	18460	20240531	4.60	24100	-19.88	20240103	18460	4.60	20240531	37100	-47.95	20230724	18460	4.60	20240531	3.86	N	039840	500	79 억	2390927	N	N	339	N	N
118	20240711	120449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19320	-280	5	-1.43	447481090	23196	37.58	19560	19560	19160	25450	13720	19600	19291.30	15.05	-4392	20100	19850	19390	19140	18680	19975	19265	79	5850	500	13720	10	1	15881755	3068	92.44	1.30	12	0.15	209.00	14809.00	37100	20230724	-47.92	18460	20240531	4.66	24100	-19.83	20240103	18460	4.66	20240531	37100	-47.92	20230724	18460	4.66	20240531	3.86	N	039840	500	79 억	2390927	N	N	339	N	N
119	20240711	110447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19200	-400	5	-2.04	333531000	17266	27.98	19560	19560	19170	25450	13720	19600	19317.21	15.05	-7000	20100	19850	19390	19140	18680	19975	19265	79	5850	500	13720	10	1	15881755	3049	91.87	1.30	12	0.11	209.00	14809.00	37100	20230724	-48.25	18460	20240531	4.01	24100	-20.33	20240103	18460	4.01	20240531	37100	-48.25	20230724	18460	4.01	20240531	3.86	N	039840	500	79 억	2390927	N	N	339	N	N
120	20240711	100447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19390	-210	5	-1.07	131126910	6755	10.94	19560	19560	19360	25450	13720	19600	19411.83	15.05	-259	20100	19850	19390	19140	18680	19975	19265	79	5850	500	13720	10	1	15881755	3079	92.78	1.31	12	0.04	209.00	14809.00	37100	20230724	-47.74	18460	20240531	5.04	24100	-19.54	20240103	18460	5.04	20240531	37100	-47.74	20230724	18460	5.04	20240531	3.86	N	039840	500	79 억	2390927	N	N	339	N	N
121	20240711	090445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19560	-40	5	-0.20	2977170	153	0.25	19560	19560	19360	25450	13720	19600	19458.63	15.05	-24	20100	19850	19390	19140	18680	19975	19265	79	5850	500	13720	10	1	15881755	3106	93.59	1.32	12	0.00	209.00	14809.00	37100	20230724	-47.28	18460	20240531	5.96	24100	-18.84	20240103	18460	5.96	20240531	37100	-47.28	20230724	18460	5.96	20240531	3.86	N	039840	500	79 억	2390927	N	N	339	N	N
122	20240710	160446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19600	550	2	2.89	1186672000	61695	391.27	19050	19640	18930	24750	13340	19050	19232.19	14.94	18654	19170	19110	18990	18930	18810	19140	18960	79	5700	500	13330	10	1	15881755	3113	93.78	1.32	12	0.39	209.00	14809.00	37100	20230724	-47.17	18460	20240531	6.18	24100	-18.67	20240103	18460	6.18	20240531	37100	-47.17	20230724	18460	6.18	20240531	3.85	N	039840	500	79 억	2372485	N	N	339	N	N
123	20240710	150447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19390	340	2	1.78	821541020	42991	272.65	19050	19390	18930	24750	13340	19050	19109.60	14.94	12140	19170	19110	18990	18930	18810	19140	18960	79	5700	500	13330	10	1	15881755	3079	92.78	1.31	12	0.27	209.00	14809.00	37100	20230724	-47.74	18460	20240531	5.04	24100	-19.54	20240103	18460	5.04	20240531	37100	-47.74	20230724	18460	5.04	20240531	3.85	N	039840	500	79 억	2372485	N	N	214	N	N
124	20240710	140445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	-50	5	-0.26	291380050	15369	97.47	19050	19050	18930	24750	13340	19050	18958.95	14.94	-208	19170	19110	18990	18930	18810	19140	18960	79	5700	500	13330	10	1	15881755	3018	90.91	1.28	12	0.10	209.00	14809.00	37100	20230724	-48.79	18460	20240531	2.93	24100	-21.16	20240103	18460	2.93	20240531	37100	-48.79	20230724	18460	2.93	20240531	3.85	N	039840	500	79 억	2372485	N	N	214	N	N
125	20240710	130446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	-50	5	-0.26	280460730	14794	93.82	19050	19050	18930	24750	13340	19050	18957.73	14.94	-185	19170	19110	18990	18930	18810	19140	18960	79	5700	500	13330	10	1	15881755	3018	90.91	1.28	12	0.09	209.00	14809.00	37100	20230724	-48.79	18460	20240531	2.93	24100	-21.16	20240103	18460	2.93	20240531	37100	-48.79	20230724	18460	2.93	20240531	3.85	N	039840	500	79 억	2372485	N	N	214	N	N
126	20240710	120447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18940	-110	5	-0.58	248238030	13095	83.05	19050	19050	18930	24750	13340	19050	18956.70	14.94	-185	19170	19110	18990	18930	18810	19140	18960	79	5700	500	13330	10	1	15881755	3008	90.62	1.28	12	0.08	209.00	14809.00	37100	20230724	-48.95	18460	20240531	2.60	24100	-21.41	20240103	18460	2.60	20240531	37100	-48.95	20230724	18460	2.60	20240531	3.85	N	039840	500	79 억	2372485	N	N	214	N	N
127	20240710	110447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19010	-40	5	-0.21	163728930	8637	54.78	19050	19050	18930	24750	13340	19050	18956.69	14.94	127	19170	19110	18990	18930	18810	19140	18960	79	5700	500	13330	10	1	15881755	3019	90.96	1.28	12	0.05	209.00	14809.00	37100	20230724	-48.76	18460	20240531	2.98	24100	-21.12	20240103	18460	2.98	20240531	37100	-48.76	20230724	18460	2.98	20240531	3.85	N	039840	500	79 억	2372485	N	N	214	N	N
128	20240710	100443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18980	-70	5	-0.37	67978940	3585	22.74	19050	19050	18930	24750	13340	19050	18962.05	14.94	27	19170	19110	18990	18930	18810	19140	18960	79	5700	500	13330	10	1	15881755	3014	90.81	1.28	12	0.02	209.00	14809.00	37100	20230724	-48.84	18460	20240531	2.82	24100	-21.24	20240103	18460	2.82	20240531	37100	-48.84	20230724	18460	2.82	20240531	3.85	N	039840	500	79 억	2372485	N	N	214	N	N
129	20240710	090446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19050	0	3	0.00	3448050	181	1.15	19050	19050	19050	24750	13340	19050	19050.00	14.94	0	19170	19110	18990	18930	18810	19140	18960	79	5700	500	13330	10	1	15881755	3025	91.15	1.29	12	0.00	209.00	14809.00	37100	20230724	-48.65	18460	20240531	3.20	24100	-20.95	20240103	18460	3.20	20240531	37100	-48.65	20230724	18460	3.20	20240531	3.85	N	039840	500	79 억	2372485	N	N	214	N	N
130	20240709	160445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19050	50	2	0.26	299521340	15765	165.36	18870	19050	18870	24700	13300	19000	18997.40	14.93	1196	19093	19046	18973	18926	18853	19070	18950	79	5700	500	13300	10	1	15881755	3025	91.15	1.29	12	0.10	209.00	14809.00	37100	20230724	-48.65	18460	20240531	3.20	24100	-20.95	20240103	18460	3.20	20240531	37100	-48.65	20230724	18460	3.20	20240531	3.84	N	039840	500	79 억	2371221	N	N	214	N	N
131	20240709	150445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19020	20	2	0.11	228215270	12019	126.06	18870	19030	18870	24700	13300	19000	18987.88	14.93	1107	19093	19046	18973	18926	18853	19070	18950	79	5700	500	13300	10	1	15881755	3021	91.00	1.28	12	0.08	209.00	14809.00	37100	20230724	-48.73	18460	20240531	3.03	24100	-21.08	20240103	18460	3.03	20240531	37100	-48.73	20230724	18460	3.03	20240531	3.84	N	039840	500	79 억	2371221	N	N	881	N	N
132	20240709	140446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	0	3	0.00	200570500	10564	110.80	18870	19030	18870	24700	13300	19000	18986.23	14.93	1125	19093	19046	18973	18926	18853	19070	18950	79	5700	500	13300	10	1	15881755	3018	90.91	1.28	12	0.07	209.00	14809.00	37100	20230724	-48.79	18460	20240531	2.93	24100	-21.16	20240103	18460	2.93	20240531	37100	-48.79	20230724	18460	2.93	20240531	3.84	N	039840	500	79 억	2371221	N	N	881	N	N
133	20240709	130447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19010	10	2	0.05	151086450	7960	83.49	18870	19030	18870	24700	13300	19000	18980.71	14.93	803	19093	19046	18973	18926	18853	19070	18950	79	5700	500	13300	10	1	15881755	3019	90.96	1.28	12	0.05	209.00	14809.00	37100	20230724	-48.76	18460	20240531	2.98	24100	-21.12	20240103	18460	2.98	20240531	37100	-48.76	20230724	18460	2.98	20240531	3.84	N	039840	500	79 억	2371221	N	N	881	N	N
134	20240709	120448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	0	3	0.00	147571050	7775	81.55	18870	19030	18870	24700	13300	19000	18980.20	14.93	805	19093	19046	18973	18926	18853	19070	18950	79	5700	500	13300	10	1	15881755	3018	90.91	1.28	12	0.05	209.00	14809.00	37100	20230724	-48.79	18460	20240531	2.93	24100	-21.16	20240103	18460	2.93	20240531	37100	-48.79	20230724	18460	2.93	20240531	3.84	N	039840	500	79 억	2371221	N	N	881	N	N
135	20240709	110447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18990	-10	5	-0.05	89936880	4741	49.73	18870	19030	18870	24700	13300	19000	18970.02	14.93	588	19093	19046	18973	18926	18853	19070	18950	79	5700	500	13300	10	1	15881755	3016	90.86	1.28	12	0.03	209.00	14809.00	37100	20230724	-48.81	18460	20240531	2.87	24100	-21.20	20240103	18460	2.87	20240531	37100	-48.81	20230724	18460	2.87	20240531	3.84	N	039840	500	79 억	2371221	N	N	881	N	N
136	20240709	100446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18980	-20	5	-0.11	50313060	2655	27.85	18870	19030	18870	24700	13300	19000	18950.31	14.93	515	19093	19046	18973	18926	18853	19070	18950	79	5700	500	13300	10	1	15881755	3014	90.81	1.28	12	0.02	209.00	14809.00	37100	20230724	-48.84	18460	20240531	2.82	24100	-21.24	20240103	18460	2.82	20240531	37100	-48.84	20230724	18460	2.82	20240531	3.84	N	039840	500	79 억	2371221	N	N	881	N	N
137	20240709	090445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18890	-110	5	-0.58	18617720	986	10.34	18870	19030	18870	24700	13300	19000	18882.07	14.93	513	19093	19046	18973	18926	18853	19070	18950	79	5700	500	13300	10	1	15881755	3000	90.38	1.28	12	0.01	209.00	14809.00	37100	20230724	-49.08	18460	20240531	2.33	24100	-21.62	20240103	18460	2.33	20240531	37100	-49.08	20230724	18460	2.33	20240531	3.84	N	039840	500	79 억	2371221	N	N	881	N	N
138	20240708	160442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	-10	5	-0.05	180936300	9534	39.29	18960	19020	18900	24700	13310	19010	18978.00	14.93	-3	19143	19076	18943	18876	18743	19110	18910	79	5690	500	13300	10	1	15881755	3018	90.91	1.28	12	0.06	209.00	14809.00	37100	20230724	-48.79	18460	20240531	2.93	24100	-21.16	20240103	18460	2.93	20240531	37100	-48.79	20230724	18460	2.93	20240531	3.84	N	039840	500	79 억	2371216	N	N	881	N	N
139	20240708	150444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	-10	5	-0.05	146168760	7704	31.75	18960	19020	18900	24700	13310	19010	18973.10	14.93	33	19143	19076	18943	18876	18743	19110	18910	79	5690	500	13300	10	1	15881755	3018	90.91	1.28	12	0.05	209.00	14809.00	37100	20230724	-48.79	18460	20240531	2.93	24100	-21.16	20240103	18460	2.93	20240531	37100	-48.79	20230724	18460	2.93	20240531	3.84	N	039840	500	79 억	2371216	N	N	1080	N	N
140	20240708	140445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19010	0	3	0.00	122149300	6439	26.54	18960	19020	18900	24700	13310	19010	18970.23	14.93	107	19143	19076	18943	18876	18743	19110	18910	79	5690	500	13300	10	1	15881755	3019	90.96	1.28	12	0.04	209.00	14809.00	37100	20230724	-48.76	18460	20240531	2.98	24100	-21.12	20240103	18460	2.98	20240531	37100	-48.76	20230724	18460	2.98	20240531	3.84	N	039840	500	79 억	2371216	N	N	1080	N	N
141	20240708	130441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19010	0	3	0.00	108032400	5696	23.47	18960	19020	18900	24700	13310	19010	18966.36	14.93	54	19143	19076	18943	18876	18743	19110	18910	79	5690	500	13300	10	1	15881755	3019	90.96	1.28	12	0.04	209.00	14809.00	37100	20230724	-48.76	18460	20240531	2.98	24100	-21.12	20240103	18460	2.98	20240531	37100	-48.76	20230724	18460	2.98	20240531	3.84	N	039840	500	79 억	2371216	N	N	1080	N	N
142	20240708	120444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18970	-40	5	-0.21	77316820	4080	16.81	18960	18990	18900	24700	13310	19010	18950.20	14.93	55	19143	19076	18943	18876	18743	19110	18910	79	5690	500	13300	10	1	15881755	3013	90.77	1.28	12	0.03	209.00	14809.00	37100	20230724	-48.87	18460	20240531	2.76	24100	-21.29	20240103	18460	2.76	20240531	37100	-48.87	20230724	18460	2.76	20240531	3.84	N	039840	500	79 억	2371216	N	N	1080	N	N
143	20240708	110442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18950	-60	5	-0.32	51458630	2717	11.20	18960	18990	18900	24700	13310	19010	18939.50	14.93	-48	19143	19076	18943	18876	18743	19110	18910	79	5690	500	13300	10	1	15881755	3010	90.67	1.28	12	0.02	209.00	14809.00	37100	20230724	-48.92	18460	20240531	2.65	24100	-21.37	20240103	18460	2.65	20240531	37100	-48.92	20230724	18460	2.65	20240531	3.84	N	039840	500	79 억	2371216	N	N	1080	N	N
144	20240708	100442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18980	-30	5	-0.16	39340400	2078	8.56	18960	18990	18900	24700	13310	19010	18931.86	14.93	-1	19143	19076	18943	18876	18743	19110	18910	79	5690	500	13300	10	1	15881755	3014	90.81	1.28	12	0.01	209.00	14809.00	37100	20230724	-48.84	18460	20240531	2.82	24100	-21.24	20240103	18460	2.82	20240531	37100	-48.84	20230724	18460	2.82	20240531	3.84	N	039840	500	79 억	2371216	N	N	1080	N	N
145	20240708	090443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18940	-70	5	-0.37	814530	43	0.18	18960	18960	18940	24700	13310	19010	18942.56	14.93	0	19143	19076	18943	18876	18743	19110	18910	79	5690	500	13300	10	1	15881755	3008	90.62	1.28	12	0.00	209.00	14809.00	37100	20230724	-48.95	18460	20240531	2.60	24100	-21.41	20240103	18460	2.60	20240531	37100	-48.95	20230724	18460	2.60	20240531	3.84	N	039840	500	79 억	2371216	N	N	1080	N	N
146	20240705	160441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19010	20	2	0.11	457527900	24207	82.65	18990	19010	18810	24650	13300	18990	18900.60	14.93	-421	19156	19072	18906	18822	18656	19115	18865	79	5660	500	13290	10	1	15881755	3019	90.96	1.28	12	0.15	209.00	14809.00	37100	20230724	-48.76	18460	20240531	2.98	24100	-21.12	20240103	18460	2.98	20240531	37100	-48.76	20230724	18460	2.98	20240531	3.85	N	039840	500	79 억	2371063	N	N	1080	N	N
147	20240705	150443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18960	-30	5	-0.16	327422720	17357	59.27	18990	18990	18810	24650	13300	18990	18864.02	14.93	-321	19156	19072	18906	18822	18656	19115	18865	79	5660	500	13290	10	1	15881755	3011	90.72	1.28	12	0.11	209.00	14809.00	37100	20230724	-48.89	18460	20240531	2.71	24100	-21.33	20240103	18460	2.71	20240531	37100	-48.89	20230724	18460	2.71	20240531	3.85	N	039840	500	79 억	2371063	N	N	240	N	N
148	20240705	140442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18860	-130	5	-0.68	272681420	14456	49.36	18990	18990	18810	24650	13300	18990	18862.85	14.93	-328	19156	19072	18906	18822	18656	19115	18865	79	5660	500	13290	10	1	15881755	2995	90.24	1.27	12	0.09	209.00	14809.00	37100	20230724	-49.16	18460	20240531	2.17	24100	-21.74	20240103	18460	2.17	20240531	37100	-49.16	20230724	18460	2.17	20240531	3.85	N	039840	500	79 억	2371063	N	N	240	N	N
149	20240705	130441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18840	-150	5	-0.79	240921600	12773	43.61	18990	18990	18810	24650	13300	18990	18861.79	14.93	-398	19156	19072	18906	18822	18656	19115	18865	79	5660	500	13290	10	1	15881755	2992	90.14	1.27	12	0.08	209.00	14809.00	37100	20230724	-49.22	18460	20240531	2.06	24100	-21.83	20240103	18460	2.06	20240531	37100	-49.22	20230724	18460	2.06	20240531	3.85	N	039840	500	79 억	2371063	N	N	240	N	N
150	20240705	120442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18830	-160	5	-0.84	220804010	11705	39.97	18990	18990	18810	24650	13300	18990	18864.08	14.93	-398	19156	19072	18906	18822	18656	19115	18865	79	5660	500	13290	10	1	15881755	2991	90.10	1.27	12	0.07	209.00	14809.00	37100	20230724	-49.25	18460	20240531	2.00	24100	-21.87	20240103	18460	2.00	20240531	37100	-49.25	20230724	18460	2.00	20240531	3.85	N	039840	500	79 억	2371063	N	N	240	N	N
151	20240705	110441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18860	-130	5	-0.68	150239310	7959	27.18	18990	18990	18820	24650	13300	18990	18876.66	14.93	-488	19156	19072	18906	18822	18656	19115	18865	79	5660	500	13290	10	1	15881755	2995	90.24	1.27	12	0.05	209.00	14809.00	37100	20230724	-49.16	18460	20240531	2.17	24100	-21.74	20240103	18460	2.17	20240531	37100	-49.16	20230724	18460	2.17	20240531	3.85	N	039840	500	79 억	2371063	N	N	240	N	N
152	20240705	100441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18880	-110	5	-0.58	70418680	3723	12.71	18990	18990	18830	24650	13300	18990	18914.50	14.93	48	19156	19072	18906	18822	18656	19115	18865	79	5660	500	13290	10	1	15881755	2998	90.33	1.27	12	0.02	209.00	14809.00	37100	20230724	-49.11	18460	20240531	2.28	24100	-21.66	20240103	18460	2.28	20240531	37100	-49.11	20230724	18460	2.28	20240531	3.85	N	039840	500	79 억	2371063	N	N	240	N	N
153	20240705	090442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18860	-130	5	-0.68	5090930	270	0.92	18990	18990	18830	24650	13300	18990	18855.30	14.93	0	19156	19072	18906	18822	18656	19115	18865	79	5660	500	13290	10	1	15881755	2995	90.24	1.27	12	0.00	209.00	14809.00	37100	20230724	-49.16	18460	20240531	2.17	24100	-21.74	20240103	18460	2.17	20240531	37100	-49.16	20230724	18460	2.17	20240531	3.85	N	039840	500	79 억	2371063	N	N	240	N	N
154	20240704	160439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18990	60	2	0.32	550461470	29233	116.24	18930	18990	18740	24600	13260	18930	18828.95	14.93	-115	19190	19060	18870	18740	18550	18965	18645	79	5670	500	13250	10	1	15881755	3016	90.86	1.28	12	0.18	209.00	14809.00	37100	20230724	-48.81	18460	20240531	2.87	24100	-21.20	20240103	18460	2.87	20240531	37100	-48.81	20230724	18460	2.87	20240531	3.85	N	039840	500	79 억	2371044	N	N	240	N	N
155	20240704	150441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18800	-130	5	-0.69	354951490	18889	75.11	18930	18930	18740	24600	13260	18930	18791.44	14.93	-309	19190	19060	18870	18740	18550	18965	18645	79	5670	500	13250	10	1	15881755	2986	89.95	1.27	12	0.12	209.00	14809.00	37100	20230724	-49.33	18460	20240531	1.84	24100	-21.99	20240103	18460	1.84	20240531	37100	-49.33	20230724	18460	1.84	20240531	3.85	N	039840	500	79 억	2371044	N	N	413	N	N
156	20240704	140441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18760	-170	5	-0.90	316653680	16849	67.00	18930	18930	18740	24600	13260	18930	18793.62	14.93	-261	19190	19060	18870	18740	18550	18965	18645	79	5670	500	13250	10	1	15881755	2979	89.76	1.27	12	0.11	209.00	14809.00	37100	20230724	-49.43	18460	20240531	1.63	24100	-22.16	20240103	18460	1.63	20240531	37100	-49.43	20230724	18460	1.63	20240531	3.85	N	039840	500	79 억	2371044	N	N	413	N	N
157	20240704	130441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18770	-160	5	-0.85	260223920	13840	55.03	18930	18930	18740	24600	13260	18930	18802.31	14.93	-261	19190	19060	18870	18740	18550	18965	18645	79	5670	500	13250	10	1	15881755	2981	89.81	1.27	12	0.09	209.00	14809.00	37100	20230724	-49.41	18460	20240531	1.68	24100	-22.12	20240103	18460	1.68	20240531	37100	-49.41	20230724	18460	1.68	20240531	3.85	N	039840	500	79 억	2371044	N	N	413	N	N
158	20240704	120440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18790	-140	5	-0.74	191271620	10164	40.42	18930	18930	18760	24600	13260	18930	18818.54	14.93	-261	19190	19060	18870	18740	18550	18965	18645	79	5670	500	13250	10	1	15881755	2984	89.90	1.27	12	0.06	209.00	14809.00	37100	20230724	-49.35	18460	20240531	1.79	24100	-22.03	20240103	18460	1.79	20240531	37100	-49.35	20230724	18460	1.79	20240531	3.85	N	039840	500	79 억	2371044	N	N	413	N	N
159	20240704	110440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18790	-140	5	-0.74	106921510	5674	22.56	18930	18930	18780	24600	13260	18930	18844.12	14.93	-173	19190	19060	18870	18740	18550	18965	18645	79	5670	500	13250	10	1	15881755	2984	89.90	1.27	12	0.04	209.00	14809.00	37100	20230724	-49.35	18460	20240531	1.79	24100	-22.03	20240103	18460	1.79	20240531	37100	-49.35	20230724	18460	1.79	20240531	3.85	N	039840	500	79 억	2371044	N	N	413	N	N
160	20240704	100440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18800	-130	5	-0.69	86227890	4573	18.18	18930	18930	18800	24600	13260	18930	18855.87	14.93	-12	19190	19060	18870	18740	18550	18965	18645	79	5670	500	13250	10	1	15881755	2986	89.95	1.27	12	0.03	209.00	14809.00	37100	20230724	-49.33	18460	20240531	1.84	24100	-21.99	20240103	18460	1.84	20240531	37100	-49.33	20230724	18460	1.84	20240531	3.85	N	039840	500	79 억	2371044	N	N	413	N	N
161	20240704	090440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18930	0	3	0.00	10430430	551	2.19	18930	18930	18930	24600	13260	18930	18930.00	14.93	0	19190	19060	18870	18740	18550	18965	18645	79	5670	500	13250	10	1	15881755	3006	90.57	1.28	12	0.00	209.00	14809.00	37100	20230724	-48.98	18460	20240531	2.55	24100	-21.45	20240103	18460	2.55	20240531	37100	-48.98	20230724	18460	2.55	20240531	3.85	N	039840	500	79 억	2371044	N	N	413	N	N
162	20240703	160437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18930	50	2	0.26	471958080	25144	88.93	19000	19000	18680	24500	13220	18880	18770.18	14.93	68	19400	19140	18930	18670	18460	19035	18565	79	5620	500	13210	10	1	15881755	3006	90.57	1.28	12	0.16	209.00	14809.00	37100	20230724	-48.98	18460	20240531	2.55	24100	-21.45	20240103	18460	2.55	20240531	37100	-48.98	20230724	18460	2.55	20240531	3.85	N	039840	500	79 억	2370845	N	N	413	N	N
163	20240703	150439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18790	-90	5	-0.48	397333350	21187	74.93	19000	19000	18680	24500	13220	18880	18753.64	14.93	123	19400	19140	18930	18670	18460	19035	18565	79	5620	500	13210	10	1	15881755	2984	89.90	1.27	12	0.13	209.00	14809.00	37100	20230724	-49.35	18460	20240531	1.79	24100	-22.03	20240103	18460	1.79	20240531	37100	-49.35	20230724	18460	1.79	20240531	3.85	N	039840	500	79 억	2370845	N	N	55	N	N
164	20240703	140440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18710	-170	5	-0.90	282533930	15055	53.24	19000	19000	18700	24500	13220	18880	18766.78	14.93	807	19400	19140	18930	18670	18460	19035	18565	79	5620	500	13210	10	1	15881755	2971	89.52	1.26	12	0.09	209.00	14809.00	37100	20230724	-49.57	18460	20240531	1.35	24100	-22.37	20240103	18460	1.35	20240531	37100	-49.57	20230724	18460	1.35	20240531	3.85	N	039840	500	79 억	2370845	N	N	55	N	N
165	20240703	130439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18720	-160	5	-0.85	249807580	13306	47.06	19000	19000	18700	24500	13220	18880	18774.06	14.93	540	19400	19140	18930	18670	18460	19035	18565	79	5620	500	13210	10	1	15881755	2973	89.57	1.26	12	0.08	209.00	14809.00	37100	20230724	-49.54	18460	20240531	1.41	24100	-22.32	20240103	18460	1.41	20240531	37100	-49.54	20230724	18460	1.41	20240531	3.85	N	039840	500	79 억	2370845	N	N	55	N	N
166	20240703	120438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18780	-100	5	-0.53	178813460	9513	33.64	19000	19000	18720	24500	13220	18880	18796.75	14.93	291	19400	19140	18930	18670	18460	19035	18565	79	5620	500	13210	10	1	15881755	2983	89.86	1.27	12	0.06	209.00	14809.00	37100	20230724	-49.38	18460	20240531	1.73	24100	-22.07	20240103	18460	1.73	20240531	37100	-49.38	20230724	18460	1.73	20240531	3.85	N	039840	500	79 억	2370845	N	N	55	N	N
167	20240703	110440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18790	-90	5	-0.48	94845810	5037	17.81	19000	19000	18790	24500	13220	18880	18829.82	14.93	175	19400	19140	18930	18670	18460	19035	18565	79	5620	500	13210	10	1	15881755	2984	89.90	1.27	12	0.03	209.00	14809.00	37100	20230724	-49.35	18460	20240531	1.79	24100	-22.03	20240103	18460	1.79	20240531	37100	-49.35	20230724	18460	1.79	20240531	3.85	N	039840	500	79 억	2370845	N	N	55	N	N
168	20240703	100439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18810	-70	5	-0.37	67811160	3599	12.73	19000	19000	18800	24500	13220	18880	18841.67	14.93	230	19400	19140	18930	18670	18460	19035	18565	79	5620	500	13210	10	1	15881755	2987	90.00	1.27	12	0.02	209.00	14809.00	37100	20230724	-49.30	18460	20240531	1.90	24100	-21.95	20240103	18460	1.90	20240531	37100	-49.30	20230724	18460	1.90	20240531	3.85	N	039840	500	79 억	2370845	N	N	55	N	N
169	20240703	090438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18880	0	3	0.00	982470	52	0.18	19000	19000	18880	24500	13220	18880	18893.65	14.93	-23	19400	19140	18930	18670	18460	19035	18565	79	5620	500	13210	10	1	15881755	2998	90.33	1.27	12	0.00	209.00	14809.00	37100	20230724	-49.11	18460	20240531	2.28	24100	-21.66	20240103	18460	2.28	20240531	37100	-49.11	20230724	18460	2.28	20240531	3.85	N	039840	500	79 억	2370845	N	N	55	N	N
170	20240702	160437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18880	-170	5	-0.89	532592410	28270	147.21	19100	19190	18720	24750	13340	19050	18838.90	14.94	-2026	19350	19200	19100	18950	18850	19150	18900	79	5700	500	13330	10	1	15881755	2998	90.33	1.27	12	0.18	209.00	14809.00	37100	20230724	-49.11	18460	20240531	2.28	24100	-21.66	20240103	18460	2.28	20240531	37100	-49.11	20230724	18460	2.28	20240531	3.85	N	039840	500	79 억	2372932	N	N	55	N	N
171	20240702	150438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18830	-220	5	-1.15	425037700	22569	117.52	19100	19190	18720	24750	13340	19050	18832.81	14.94	-2168	19350	19200	19100	18950	18850	19150	18900	79	5700	500	13330	10	1	15881755	2991	90.10	1.27	12	0.14	209.00	14809.00	37100	20230724	-49.25	18460	20240531	2.00	24100	-21.87	20240103	18460	2.00	20240531	37100	-49.25	20230724	18460	2.00	20240531	3.85	N	039840	500	79 억	2372932	N	N	550	N	N
172	20240702	140438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18820	-230	5	-1.21	413030730	21931	114.20	19100	19190	18720	24750	13340	19050	18833.19	14.94	-2087	19350	19200	19100	18950	18850	19150	18900	79	5700	500	13330	10	1	15881755	2989	90.05	1.27	12	0.14	209.00	14809.00	37100	20230724	-49.27	18460	20240531	1.95	24100	-21.91	20240103	18460	1.95	20240531	37100	-49.27	20230724	18460	1.95	20240531	3.85	N	039840	500	79 억	2372932	N	N	550	N	N
173	20240702	130438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18790	-260	5	-1.36	362810490	19256	100.27	19100	19190	18720	24750	13340	19050	18841.43	14.94	-2140	19350	19200	19100	18950	18850	19150	18900	79	5700	500	13330	10	1	15881755	2984	89.90	1.27	12	0.12	209.00	14809.00	37100	20230724	-49.35	18460	20240531	1.79	24100	-22.03	20240103	18460	1.79	20240531	37100	-49.35	20230724	18460	1.79	20240531	3.85	N	039840	500	79 억	2372932	N	N	550	N	N
174	20240702	120439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18790	-260	5	-1.36	338045950	17937	93.40	19100	19190	18720	24750	13340	19050	18846.29	14.94	-1777	19350	19200	19100	18950	18850	19150	18900	79	5700	500	13330	10	1	15881755	2984	89.90	1.27	12	0.11	209.00	14809.00	37100	20230724	-49.35	18460	20240531	1.79	24100	-22.03	20240103	18460	1.79	20240531	37100	-49.35	20230724	18460	1.79	20240531	3.85	N	039840	500	79 억	2372932	N	N	550	N	N
175	20240702	110438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18730	-320	5	-1.68	312576740	16580	86.34	19100	19190	18720	24750	13340	19050	18852.64	14.94	-1792	19350	19200	19100	18950	18850	19150	18900	79	5700	500	13330	10	1	15881755	2975	89.62	1.26	12	0.10	209.00	14809.00	37100	20230724	-49.51	18460	20240531	1.46	24100	-22.28	20240103	18460	1.46	20240531	37100	-49.51	20230724	18460	1.46	20240531	3.85	N	039840	500	79 억	2372932	N	N	550	N	N
176	20240702	100438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18860	-190	5	-1.00	175909010	9306	48.46	19100	19190	18800	24750	13340	19050	18902.75	14.94	-2035	19350	19200	19100	18950	18850	19150	18900	79	5700	500	13330	10	1	15881755	2995	90.24	1.27	12	0.06	209.00	14809.00	37100	20230724	-49.16	18460	20240531	2.17	24100	-21.74	20240103	18460	2.17	20240531	37100	-49.16	20230724	18460	2.17	20240531	3.85	N	039840	500	79 억	2372932	N	N	550	N	N
177	20240702	090439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19100	50	2	0.26	9626400	504	2.62	19100	19100	19100	24750	13340	19050	19100.00	14.94	-494	19350	19200	19100	18950	18850	19150	18900	79	5700	500	13330	10	1	15881755	3033	91.39	1.29	12	0.00	209.00	14809.00	37100	20230724	-48.52	18460	20240531	3.47	24100	-20.75	20240103	18460	3.47	20240531	37100	-48.52	20230724	18460	3.47	20240531	3.85	N	039840	500	79 억	2372932	N	N	550	N	N
178	20240701	160437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19050	-40	5	-0.21	365414380	19196	145.17	19250	19250	19000	24800	13370	19090	19035.96	14.95	-821	19330	19210	19080	18960	18830	19145	18895	79	5710	500	13360	10	1	15881755	3025	91.15	1.29	12	0.12	209.00	14809.00	37100	20230724	-48.65	18460	20240531	3.20	24100	-20.95	20240103	18460	3.20	20240531	37100	-48.65	20230724	18460	3.20	20240531	3.85	N	039840	500	79 억	2373753	N	N	550	N	N
179	20240701	150438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19040	-50	5	-0.26	325731450	17112	129.41	19250	19250	19000	24800	13370	19090	19035.26	14.95	-668	19330	19210	19080	18960	18830	19145	18895	79	5710	500	13360	10	1	15881755	3024	91.10	1.29	12	0.11	209.00	14809.00	37100	20230724	-48.68	18460	20240531	3.14	24100	-21.00	20240103	18460	3.14	20240531	37100	-48.68	20230724	18460	3.14	20240531	3.85	N	039840	500	79 억	2373753	N	N	78	N	N
180	20240701	140436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19030	-60	5	-0.31	299653460	15741	119.04	19250	19250	19000	24800	13370	19090	19036.49	14.95	-673	19330	19210	19080	18960	18830	19145	18895	79	5710	500	13360	10	1	15881755	3022	91.05	1.29	12	0.10	209.00	14809.00	37100	20230724	-48.71	18460	20240531	3.09	24100	-21.04	20240103	18460	3.09	20240531	37100	-48.71	20230724	18460	3.09	20240531	3.85	N	039840	500	79 억	2373753	N	N	78	N	N
181	20240701	130437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19070	-20	5	-0.10	271094360	14242	107.71	19250	19250	19000	24800	13370	19090	19034.85	14.95	-545	19330	19210	19080	18960	18830	19145	18895	79	5710	500	13360	10	1	15881755	3029	91.24	1.29	12	0.09	209.00	14809.00	37100	20230724	-48.60	18460	20240531	3.30	24100	-20.87	20240103	18460	3.30	20240531	37100	-48.60	20230724	18460	3.30	20240531	3.85	N	039840	500	79 억	2373753	N	N	78	N	N
182	20240701	120438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19020	-70	5	-0.37	259239350	13620	103.00	19250	19250	19000	24800	13370	19090	19033.73	14.95	-544	19330	19210	19080	18960	18830	19145	18895	79	5710	500	13360	10	1	15881755	3021	91.00	1.28	12	0.09	209.00	14809.00	37100	20230724	-48.73	18460	20240531	3.03	24100	-21.08	20240103	18460	3.03	20240531	37100	-48.73	20230724	18460	3.03	20240531	3.85	N	039840	500	79 억	2373753	N	N	78	N	N
183	20240701	110436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19080	-10	5	-0.05	187678790	9861	74.57	19250	19250	19000	24800	13370	19090	19032.43	14.95	4	19330	19210	19080	18960	18830	19145	18895	79	5710	500	13360	10	1	15881755	3030	91.29	1.29	12	0.06	209.00	14809.00	37100	20230724	-48.57	18460	20240531	3.36	24100	-20.83	20240103	18460	3.36	20240531	37100	-48.57	20230724	18460	3.36	20240531	3.85	N	039840	500	79 억	2373753	N	N	78	N	N
184	20240701	100436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19040	-50	5	-0.26	54718250	2871	21.71	19250	19250	19030	24800	13370	19090	19058.95	14.95	78	19330	19210	19080	18960	18830	19145	18895	79	5710	500	13360	10	1	15881755	3024	91.10	1.29	12	0.02	209.00	14809.00	37100	20230724	-48.68	18460	20240531	3.14	24100	-21.00	20240103	18460	3.14	20240531	37100	-48.68	20230724	18460	3.14	20240531	3.85	N	039840	500	79 억	2373753	N	N	78	N	N
185	20240701	090435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19090	0	3	0.00	5094860	266	2.01	19250	19250	19090	24800	13370	19090	19153.61	14.95	62	19330	19210	19080	18960	18830	19145	18895	79	5710	500	13360	10	1	15881755	3032	91.34	1.29	12	0.00	209.00	14809.00	37100	20230724	-48.54	18460	20240531	3.41	24100	-20.79	20240103	18460	3.41	20240531	37100	-48.54	20230724	18460	3.41	20240531	3.85	N	039840	500	79 억	2373753	N	N	78	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History