KissMeData/126700/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 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	20240628	160846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	600	2	2.50	6289459550	257411	116.38	24000	24800	23800	31200	16800	24000	24433.52	13.86	-13712	25400	24700	24300	23600	23200	24500	23400	75	7200	500	17760	50	1	14942112	3676	8.01	1.38	12	1.72	3072.00	17775.00	29900	20240619	-17.73	16950	20231023	45.13	29900	-17.73	20240619	17840	37.89	20240118	29900	-17.73	20240619	16950	45.13	20231023	4.18	N	126700	500	74 억	2071700	N	N	5	N	N
3	20240628	150859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	600	2	2.50	5973846550	244574	110.58	24000	24800	23800	31200	16800	24000	24425.52	13.86	-8997	25400	24700	24300	23600	23200	24500	23400	75	7200	500	17760	50	1	14942112	3676	8.01	1.38	12	1.64	3072.00	17775.00	29900	20240619	-17.73	16950	20231023	45.13	29900	-17.73	20240619	17840	37.89	20240118	29900	-17.73	20240619	16950	45.13	20231023	4.18	N	126700	500	74 억	2071700	N	N	46	N	N
4	20240628	140857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24650	650	2	2.71	5206999000	213416	96.49	24000	24800	23800	31200	16800	24000	24398.35	13.86	5304	25400	24700	24300	23600	23200	24500	23400	75	7200	500	17760	50	1	14942112	3683	8.02	1.39	12	1.43	3072.00	17775.00	29900	20240619	-17.56	16950	20231023	45.43	29900	-17.56	20240619	17840	38.17	20240118	29900	-17.56	20240619	16950	45.43	20231023	4.18	N	126700	500	74 억	2071700	N	N	46	N	N
5	20240628	130857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	750	2	3.12	4470146150	183495	82.96	24000	24800	23800	31200	16800	24000	24361.13	13.86	5834	25400	24700	24300	23600	23200	24500	23400	75	7200	500	17760	50	1	14942112	3698	8.06	1.39	12	1.23	3072.00	17775.00	29900	20240619	-17.22	16950	20231023	46.02	29900	-17.22	20240619	17840	38.73	20240118	29900	-17.22	20240619	16950	46.02	20231023	4.18	N	126700	500	74 억	2071700	N	N	46	N	N
6	20240628	120856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24700	700	2	2.92	3576801400	147370	66.63	24000	24700	23800	31200	16800	24000	24270.89	13.86	14850	25400	24700	24300	23600	23200	24500	23400	75	7200	500	17760	50	1	14942112	3691	8.04	1.39	12	0.99	3072.00	17775.00	29900	20240619	-17.39	16950	20231023	45.72	29900	-17.39	20240619	17840	38.45	20240118	29900	-17.39	20240619	16950	45.72	20231023	4.18	N	126700	500	74 억	2071700	N	N	46	N	N
7	20240628	110841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	450	2	1.88	2514022000	104147	47.09	24000	24550	23800	31200	16800	24000	24139.17	13.86	17890	25400	24700	24300	23600	23200	24500	23400	75	7200	500	17760	50	1	14942112	3653	7.96	1.38	12	0.70	3072.00	17775.00	29900	20240619	-18.23	16950	20231023	44.25	29900	-18.23	20240619	17840	37.05	20240118	29900	-18.23	20240619	16950	44.25	20231023	4.18	N	126700	500	74 억	2071700	N	N	46	N	N
8	20240628	100838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	300	2	1.25	1503600550	62615	28.31	24000	24300	23800	31200	16800	24000	24013.42	13.86	3628	25400	24700	24300	23600	23200	24500	23400	75	7200	500	17760	50	1	14942112	3631	7.91	1.37	12	0.42	3072.00	17775.00	29900	20240619	-18.73	16950	20231023	43.36	29900	-18.73	20240619	17840	36.21	20240118	29900	-18.73	20240619	16950	43.36	20231023	4.18	N	126700	500	74 억	2071700	N	N	46	N	N
9	20240628	090839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	50	2	0.21	197343100	8206	3.71	24000	24150	24000	31200	16800	24000	24048.64	13.86	46	25400	24700	24300	23600	23200	24500	23400	75	7200	500	17760	50	1	14942112	3594	7.83	1.35	12	0.05	3072.00	17775.00	29900	20240619	-19.57	16950	20231023	41.89	29900	-19.57	20240619	17840	34.81	20240118	29900	-19.57	20240619	16950	41.89	20231023	4.18	N	126700	500	74 억	2071700	N	N	46	N	N
10	20240627	160833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	-350	5	-1.44	5334785800	218718	64.26	24650	25000	23900	31650	17050	24350	24391.58	14.09	-32917	25016	24682	24266	23932	23516	24475	23725	75	7300	500	18010	50	1	14942112	3586	7.81	1.35	12	1.46	3072.00	17775.00	29900	20240619	-19.73	16950	20231023	41.59	29900	-19.73	20240619	17840	34.53	20240118	29900	-19.73	20240619	16950	41.59	20231023	4.22	N	126700	500	74 억	2104651	N	N	46	N	N
11	20240627	150840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-200	5	-0.82	4745406800	194177	57.05	24650	25000	24000	31650	17050	24350	24439.31	14.09	-37674	25016	24682	24266	23932	23516	24475	23725	75	7300	500	18010	50	1	14942112	3609	7.86	1.36	12	1.30	3072.00	17775.00	29900	20240619	-19.23	16950	20231023	42.48	29900	-19.23	20240619	17840	35.37	20240118	29900	-19.23	20240619	16950	42.48	20231023	4.22	N	126700	500	74 억	2104651	N	N	2	N	N
12	20240627	140837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-150	5	-0.62	4109230800	167760	49.29	24650	25000	24050	31650	17050	24350	24496.11	14.09	-38506	25016	24682	24266	23932	23516	24475	23725	75	7300	500	18010	50	1	14942112	3616	7.88	1.36	12	1.12	3072.00	17775.00	29900	20240619	-19.06	16950	20231023	42.77	29900	-19.06	20240619	17840	35.65	20240118	29900	-19.06	20240619	16950	42.77	20231023	4.22	N	126700	500	74 억	2104651	N	N	2	N	N
13	20240627	130837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-150	5	-0.62	3559310350	144977	42.59	24650	25000	24100	31650	17050	24350	24553.13	14.09	-35814	25016	24682	24266	23932	23516	24475	23725	75	7300	500	18010	50	1	14942112	3616	7.88	1.36	12	0.97	3072.00	17775.00	29900	20240619	-19.06	16950	20231023	42.77	29900	-19.06	20240619	17840	35.65	20240118	29900	-19.06	20240619	16950	42.77	20231023	4.22	N	126700	500	74 억	2104651	N	N	2	N	N
14	20240627	120839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	-100	5	-0.41	3259900450	132601	38.96	24650	25000	24150	31650	17050	24350	24587.18	14.09	-35941	25016	24682	24266	23932	23516	24475	23725	75	7300	500	18010	50	1	14942112	3623	7.89	1.36	12	0.89	3072.00	17775.00	29900	20240619	-18.90	16950	20231023	43.07	29900	-18.90	20240619	17840	35.93	20240118	29900	-18.90	20240619	16950	43.07	20231023	4.22	N	126700	500	74 억	2104651	N	N	2	N	N
15	20240627	110838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	0	3	0.00	2823627500	114640	33.68	24650	25000	24350	31650	17050	24350	24634.41	14.09	-29396	25016	24682	24266	23932	23516	24475	23725	75	7300	500	18010	50	1	14942112	3638	7.93	1.37	12	0.77	3072.00	17775.00	29900	20240619	-18.56	16950	20231023	43.66	29900	-18.56	20240619	17840	36.49	20240118	29900	-18.56	20240619	16950	43.66	20231023	4.22	N	126700	500	74 억	2104651	N	N	2	N	N
16	20240627	100838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24550	200	2	0.82	2201758850	89195	26.20	24650	25000	24400	31650	17050	24350	24690.98	14.09	-23248	25016	24682	24266	23932	23516	24475	23725	75	7300	500	18010	50	1	14942112	3668	7.99	1.38	12	0.60	3072.00	17775.00	29900	20240619	-17.89	16950	20231023	44.84	29900	-17.89	20240619	17840	37.61	20240118	29900	-17.89	20240619	16950	44.84	20231023	4.22	N	126700	500	74 억	2104651	N	N	2	N	N
17	20240627	090837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	400	2	1.64	1224662300	49378	14.51	24650	25000	24400	31650	17050	24350	24817.11	14.09	-11442	25016	24682	24266	23932	23516	24475	23725	75	7300	500	18010	50	1	14942112	3698	8.06	1.39	12	0.33	3072.00	17775.00	29900	20240619	-17.22	16950	20231023	46.02	29900	-17.22	20240619	17840	38.73	20240118	29900	-17.22	20240619	16950	46.02	20231023	4.22	N	126700	500	74 억	2104651	N	N	2	N	N
18	20240626	160835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-150	5	-0.61	8179510750	338558	140.44	24600	24600	23850	31850	17150	24500	24159.22	13.66	63445	25300	24900	24600	24200	23900	24750	24050	75	7350	500	18130	50	1	14942112	3638	7.93	1.37	12	2.27	3072.00	17775.00	29900	20240619	-18.56	16950	20231023	43.66	29900	-18.56	20240619	17840	36.49	20240118	29900	-18.56	20240619	16950	43.66	20231023	4.34	N	126700	500	74 억	2040431	N	N	2	N	N
19	20240626	150837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-150	5	-0.61	7943746150	328865	136.42	24600	24600	23850	31850	17150	24500	24154.90	13.66	62942	25300	24900	24600	24200	23900	24750	24050	75	7350	500	18130	50	1	14942112	3638	7.93	1.37	12	2.20	3072.00	17775.00	29900	20240619	-18.56	16950	20231023	43.66	29900	-18.56	20240619	17840	36.49	20240118	29900	-18.56	20240619	16950	43.66	20231023	4.34	N	126700	500	74 억	2040431	N	N	73	N	N
20	20240626	140835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-150	5	-0.61	7189991850	297905	123.58	24600	24600	23850	31850	17150	24500	24135.02	13.66	65390	25300	24900	24600	24200	23900	24750	24050	75	7350	500	18130	50	1	14942112	3638	7.93	1.37	12	1.99	3072.00	17775.00	29900	20240619	-18.56	16950	20231023	43.66	29900	-18.56	20240619	17840	36.49	20240118	29900	-18.56	20240619	16950	43.66	20231023	4.34	N	126700	500	74 억	2040431	N	N	73	N	N
21	20240626	130837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-150	5	-0.61	6706017250	278072	115.35	24600	24600	23850	31850	17150	24500	24115.93	13.66	66395	25300	24900	24600	24200	23900	24750	24050	75	7350	500	18130	50	1	14942112	3638	7.93	1.37	12	1.86	3072.00	17775.00	29900	20240619	-18.56	16950	20231023	43.66	29900	-18.56	20240619	17840	36.49	20240118	29900	-18.56	20240619	16950	43.66	20231023	4.34	N	126700	500	74 억	2040431	N	N	73	N	N
22	20240626	120836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-300	5	-1.22	6303305550	261483	108.47	24600	24600	23850	31850	17150	24500	24105.78	13.66	63890	25300	24900	24600	24200	23900	24750	24050	75	7350	500	18130	50	1	14942112	3616	7.88	1.36	12	1.75	3072.00	17775.00	29900	20240619	-19.06	16950	20231023	42.77	29900	-19.06	20240619	17840	35.65	20240118	29900	-19.06	20240619	16950	42.77	20231023	4.34	N	126700	500	74 억	2040431	N	N	73	N	N
23	20240626	110837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	-450	5	-1.84	5552758100	230491	95.61	24600	24600	23850	31850	17150	24500	24090.76	13.66	58982	25300	24900	24600	24200	23900	24750	24050	75	7350	500	18130	50	1	14942112	3594	7.83	1.35	12	1.54	3072.00	17775.00	29900	20240619	-19.57	16950	20231023	41.89	29900	-19.57	20240619	17840	34.81	20240118	29900	-19.57	20240619	16950	41.89	20231023	4.34	N	126700	500	74 억	2040431	N	N	73	N	N
24	20240626	100835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	-550	5	-2.24	4033851750	167255	69.38	24600	24600	23850	31850	17150	24500	24117.67	13.66	42427	25300	24900	24600	24200	23900	24750	24050	75	7350	500	18130	50	1	14942112	3579	7.80	1.35	12	1.12	3072.00	17775.00	29900	20240619	-19.90	16950	20231023	41.30	29900	-19.90	20240619	17840	34.25	20240118	29900	-19.90	20240619	16950	41.30	20231023	4.34	N	126700	500	74 억	2040431	N	N	73	N	N
25	20240626	090837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	0	3	0.00	327568650	13373	5.55	24600	24600	24350	31850	17150	24500	24494.72	13.66	-1186	25300	24900	24600	24200	23900	24750	24050	75	7350	500	18130	50	1	14942112	3661	7.98	1.38	12	0.09	3072.00	17775.00	29900	20240619	-18.06	16950	20231023	44.54	29900	-18.06	20240619	17840	37.33	20240118	29900	-18.06	20240619	16950	44.54	20231023	4.34	N	126700	500	74 억	2040431	N	N	73	N	N
26	20240625	160834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	-350	5	-1.41	5837093500	237692	90.78	24650	25000	24300	32300	17400	24850	24557.13	13.45	31097	26083	25466	24733	24116	23383	25100	23750	75	7450	500	18380	50	1	14942112	3661	7.98	1.38	12	1.59	3072.00	17775.00	29900	20240619	-18.06	16950	20231023	44.54	29900	-18.06	20240619	17840	37.33	20240118	29900	-18.06	20240619	16950	44.54	20231023	4.39	N	126700	500	74 억	2009217	N	N	73	N	N
27	20240625	150832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24550	-300	5	-1.21	5221287000	212622	81.21	24650	25000	24300	32300	17400	24850	24556.30	13.45	31667	26083	25466	24733	24116	23383	25100	23750	75	7450	500	18380	50	1	14942112	3668	7.99	1.38	12	1.42	3072.00	17775.00	29900	20240619	-17.89	16950	20231023	44.84	29900	-17.89	20240619	17840	37.61	20240118	29900	-17.89	20240619	16950	44.84	20231023	4.39	N	126700	500	74 억	2009217	N	N	24	N	N
28	20240625	140834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24550	-300	5	-1.21	4473926150	182128	69.56	24650	25000	24300	32300	17400	24850	24564.33	13.45	30098	26083	25466	24733	24116	23383	25100	23750	75	7450	500	18380	50	1	14942112	3668	7.99	1.38	12	1.22	3072.00	17775.00	29900	20240619	-17.89	16950	20231023	44.84	29900	-17.89	20240619	17840	37.61	20240118	29900	-17.89	20240619	16950	44.84	20231023	4.39	N	126700	500	74 억	2009217	N	N	24	N	N
29	20240625	130836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	-400	5	-1.61	3942260850	160419	61.27	24650	25000	24300	32300	17400	24850	24574.33	13.45	29535	26083	25466	24733	24116	23383	25100	23750	75	7450	500	18380	50	1	14942112	3653	7.96	1.38	12	1.07	3072.00	17775.00	29900	20240619	-18.23	16950	20231023	44.25	29900	-18.23	20240619	17840	37.05	20240118	29900	-18.23	20240619	16950	44.25	20231023	4.39	N	126700	500	74 억	2009217	N	N	24	N	N
30	20240625	120838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	-450	5	-1.81	3467215100	140986	53.85	24650	25000	24300	32300	17400	24850	24592.14	13.45	22677	26083	25466	24733	24116	23383	25100	23750	75	7450	500	18380	50	1	14942112	3646	7.94	1.37	12	0.94	3072.00	17775.00	29900	20240619	-18.39	16950	20231023	43.95	29900	-18.39	20240619	17840	36.77	20240118	29900	-18.39	20240619	16950	43.95	20231023	4.39	N	126700	500	74 억	2009217	N	N	24	N	N
31	20240625	110837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	-400	5	-1.61	2845080300	115540	44.13	24650	25000	24300	32300	17400	24850	24623.69	13.45	17995	26083	25466	24733	24116	23383	25100	23750	75	7450	500	18380	50	1	14942112	3653	7.96	1.38	12	0.77	3072.00	17775.00	29900	20240619	-18.23	16950	20231023	44.25	29900	-18.23	20240619	17840	37.05	20240118	29900	-18.23	20240619	16950	44.25	20231023	4.39	N	126700	500	74 억	2009217	N	N	24	N	N
32	20240625	100834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	-350	5	-1.41	2191650950	88893	33.95	24650	25000	24300	32300	17400	24850	24654.36	13.45	11064	26083	25466	24733	24116	23383	25100	23750	75	7450	500	18380	50	1	14942112	3661	7.98	1.38	12	0.59	3072.00	17775.00	29900	20240619	-18.06	16950	20231023	44.54	29900	-18.06	20240619	17840	37.33	20240118	29900	-18.06	20240619	16950	44.54	20231023	4.39	N	126700	500	74 억	2009217	N	N	24	N	N
33	20240625	090835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24900	50	2	0.20	444636700	17936	6.85	24650	25000	24650	32300	17400	24850	24789.30	13.45	2656	26083	25466	24733	24116	23383	25100	23750	75	7450	500	18380	50	1	14942112	3721	8.11	1.40	12	0.12	3072.00	17775.00	29900	20240619	-16.72	16950	20231023	46.90	29900	-16.72	20240619	17840	39.57	20240118	29900	-16.72	20240619	16950	46.90	20231023	4.39	N	126700	500	74 억	2009217	N	N	24	N	N
34	20240624	160831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24850	-450	5	-1.78	6366684850	256417	40.47	25000	25350	24000	32850	17750	25300	24829.35	13.39	6486	27233	26266	25683	24716	24133	25975	24425	75	7550	500	18720	50	1	14942112	3713	8.09	1.40	12	1.72	3072.00	17775.00	29900	20240619	-16.89	16950	20231023	46.61	29900	-16.89	20240619	17840	39.29	20240118	29900	-16.89	20240619	16950	46.61	20231023	4.42	N	126700	500	74 억	2000248	N	N	24	N	N
35	20240624	150832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24850	-450	5	-1.78	6049710300	243652	38.46	25000	25350	24000	32850	17750	25300	24829.31	13.39	3535	27233	26266	25683	24716	24133	25975	24425	75	7550	500	18720	50	1	14942112	3713	8.09	1.40	12	1.63	3072.00	17775.00	29900	20240619	-16.89	16950	20231023	46.61	29900	-16.89	20240619	17840	39.29	20240118	29900	-16.89	20240619	16950	46.61	20231023	4.42	N	126700	500	74 억	2000248	N	N	88	N	N
36	20240624	140833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24850	-450	5	-1.78	5463691900	220023	34.73	25000	25350	24000	32850	17750	25300	24832.36	13.39	955	27233	26266	25683	24716	24133	25975	24425	75	7550	500	18720	50	1	14942112	3713	8.09	1.40	12	1.47	3072.00	17775.00	29900	20240619	-16.89	16950	20231023	46.61	29900	-16.89	20240619	17840	39.29	20240118	29900	-16.89	20240619	16950	46.61	20231023	4.42	N	126700	500	74 억	2000248	N	N	88	N	N
37	20240624	130830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24800	-500	5	-1.98	5051455450	203422	32.11	25000	25350	24000	32850	17750	25300	24832.39	13.39	4994	27233	26266	25683	24716	24133	25975	24425	75	7550	500	18720	50	1	14942112	3706	8.07	1.40	12	1.36	3072.00	17775.00	29900	20240619	-17.06	16950	20231023	46.31	29900	-17.06	20240619	17840	39.01	20240118	29900	-17.06	20240619	16950	46.31	20231023	4.42	N	126700	500	74 억	2000248	N	N	88	N	N
38	20240624	120832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	-550	5	-2.17	4637444800	186786	29.48	25000	25350	24000	32850	17750	25300	24827.58	13.39	6585	27233	26266	25683	24716	24133	25975	24425	75	7550	500	18720	50	1	14942112	3698	8.06	1.39	12	1.25	3072.00	17775.00	29900	20240619	-17.22	16950	20231023	46.02	29900	-17.22	20240619	17840	38.73	20240118	29900	-17.22	20240619	16950	46.02	20231023	4.42	N	126700	500	74 억	2000248	N	N	88	N	N
39	20240624	110834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	-550	5	-2.17	3968757050	159753	25.22	25000	25350	24000	32850	17750	25300	24843.08	13.39	1801	27233	26266	25683	24716	24133	25975	24425	75	7550	500	18720	50	1	14942112	3698	8.06	1.39	12	1.07	3072.00	17775.00	29900	20240619	-17.22	16950	20231023	46.02	29900	-17.22	20240619	17840	38.73	20240118	29900	-17.22	20240619	16950	46.02	20231023	4.42	N	126700	500	74 억	2000248	N	N	88	N	N
40	20240624	100832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25200	-100	5	-0.40	2868268750	115608	18.25	25000	25350	24000	32850	17750	25300	24810.29	13.39	3505	27233	26266	25683	24716	24133	25975	24425	75	7550	500	18720	50	1	14942112	3765	8.20	1.42	12	0.77	3072.00	17775.00	29900	20240619	-15.72	16950	20231023	48.67	29900	-15.72	20240619	17840	41.26	20240118	29900	-15.72	20240619	16950	48.67	20231023	4.42	N	126700	500	74 억	2000248	N	N	88	N	N
41	20240624	090832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24550	-750	5	-2.96	1459007000	59261	9.35	25000	25000	24000	32850	17750	25300	24620.01	13.39	7384	27233	26266	25683	24716	24133	25975	24425	75	7550	500	18720	50	1	14942112	3668	7.99	1.38	12	0.40	3072.00	17775.00	29900	20240619	-17.89	16950	20231023	44.84	29900	-17.89	20240619	17840	37.61	20240118	29900	-17.89	20240619	16950	44.84	20231023	4.42	N	126700	500	74 억	2000248	N	N	88	N	N
42	20240621	160804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25300	-1850	5	-6.81	15995338150	623271	118.00	26600	26650	25100	35250	19050	27150	25664.77	13.69	-44426	27983	27566	27083	26666	26183	27775	26875	75	8100	500	20090	50	1	14942112	3780	8.24	1.42	12	4.17	3072.00	17775.00	29900	20240619	-15.38	16950	20231023	49.26	29900	-15.38	20240619	17840	41.82	20240118	29900	-15.38	20240619	16950	49.26	20231023	4.40	N	126700	500	74 억	2045055	N	N	88	N	N
43	20240621	150804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25400	-1750	5	-6.45	13944485850	542102	102.63	26600	26650	25300	35250	19050	27150	25722.81	13.69	-62454	27983	27566	27083	26666	26183	27775	26875	75	8100	500	20090	50	1	14942112	3795	8.27	1.43	12	3.63	3072.00	17775.00	29900	20240619	-15.05	16950	20231023	49.85	29900	-15.05	20240619	17840	42.38	20240118	29900	-15.05	20240619	16950	49.85	20231023	4.40	N	126700	500	74 억	2045055	N	N	255	N	N
44	20240621	140803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25650	-1500	5	-5.52	12163197550	472147	89.39	26600	26650	25300	35250	19050	27150	25761.26	13.69	-63908	27983	27566	27083	26666	26183	27775	26875	75	8100	500	20090	50	1	14942112	3833	8.35	1.44	12	3.16	3072.00	17775.00	29900	20240619	-14.21	16950	20231023	51.33	29900	-14.21	20240619	17840	43.78	20240118	29900	-14.21	20240619	16950	51.33	20231023	4.40	N	126700	500	74 억	2045055	N	N	255	N	N
45	20240621	130805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25750	-1400	5	-5.16	11360198400	440889	83.47	26600	26650	25300	35250	19050	27150	25766.36	13.69	-61046	27983	27566	27083	26666	26183	27775	26875	75	8100	500	20090	50	1	14942112	3848	8.38	1.45	12	2.95	3072.00	17775.00	29900	20240619	-13.88	16950	20231023	51.92	29900	-13.88	20240619	17840	44.34	20240118	29900	-13.88	20240619	16950	51.92	20231023	4.40	N	126700	500	74 억	2045055	N	N	255	N	N
46	20240621	120808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25650	-1500	5	-5.52	10698652350	415133	78.59	26600	26650	25300	35250	19050	27150	25771.40	13.69	-58684	27983	27566	27083	26666	26183	27775	26875	75	8100	500	20090	50	1	14942112	3833	8.35	1.44	12	2.78	3072.00	17775.00	29900	20240619	-14.21	16950	20231023	51.33	29900	-14.21	20240619	17840	43.78	20240118	29900	-14.21	20240619	16950	51.33	20231023	4.40	N	126700	500	74 억	2045055	N	N	255	N	N
47	20240621	110805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25600	-1550	5	-5.71	9886403100	383343	72.57	26600	26650	25300	35250	19050	27150	25789.72	13.69	-58066	27983	27566	27083	26666	26183	27775	26875	75	8100	500	20090	50	1	14942112	3825	8.33	1.44	12	2.57	3072.00	17775.00	29900	20240619	-14.38	16950	20231023	51.03	29900	-14.38	20240619	17840	43.50	20240118	29900	-14.38	20240619	16950	51.03	20231023	4.40	N	126700	500	74 억	2045055	N	N	255	N	N
48	20240621	100802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	-1350	5	-4.97	7153675300	276256	52.30	26600	26650	25600	35250	19050	27150	25894.78	13.69	-49526	27983	27566	27083	26666	26183	27775	26875	75	8100	500	20090	50	1	14942112	3855	8.40	1.45	12	1.85	3072.00	17775.00	29900	20240619	-13.71	16950	20231023	52.21	29900	-13.71	20240619	17840	44.62	20240118	29900	-13.71	20240619	16950	52.21	20231023	4.40	N	126700	500	74 억	2045055	N	N	255	N	N
49	20240621	090807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26050	-1100	5	-4.05	1988221850	75895	14.37	26600	26650	25600	35250	19050	27150	26196.14	13.69	-12906	27983	27566	27083	26666	26183	27775	26875	75	8100	500	20090	50	1	14942112	3892	8.48	1.47	12	0.51	3072.00	17775.00	29900	20240619	-12.88	16950	20231023	53.69	29900	-12.88	20240619	17840	46.02	20240118	29900	-12.88	20240619	16950	53.69	20231023	4.40	N	126700	500	74 억	2045055	N	N	255	N	N
50	20240620	160801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27150	0	3	0.00	14120887200	520887	17.01	27000	27500	26600	35250	19050	27150	27109.24	13.80	-17858	31183	29166	27883	25866	24583	30175	26875	75	8100	500	20090	50	1	14942112	4057	8.84	1.53	12	3.49	3072.00	17775.00	29900	20240619	-9.20	16950	20231023	60.18	29900	-9.20	20240619	17840	52.19	20240118	29900	-9.20	20240619	16950	60.18	20231023	4.44	N	126700	500	74 억	2062228	N	N	255	N	N
51	20240620	150802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27200	50	2	0.18	13313393700	491152	16.04	27000	27500	26600	35250	19050	27150	27106.42	13.80	-5767	31183	29166	27883	25866	24583	30175	26875	75	8100	500	20090	50	1	14942112	4064	8.85	1.53	12	3.29	3072.00	17775.00	29900	20240619	-9.03	16950	20231023	60.47	29900	-9.03	20240619	17840	52.47	20240118	29900	-9.03	20240619	16950	60.47	20231023	4.44	N	126700	500	74 억	2062228	N	N	131	N	N
52	20240620	140803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27100	-50	5	-0.18	12413746900	457950	14.96	27000	27500	26600	35250	19050	27150	27107.17	13.80	3945	31183	29166	27883	25866	24583	30175	26875	75	8100	500	20090	50	1	14942112	4049	8.82	1.52	12	3.06	3072.00	17775.00	29900	20240619	-9.36	16950	20231023	59.88	29900	-9.36	20240619	17840	51.91	20240118	29900	-9.36	20240619	16950	59.88	20231023	4.44	N	126700	500	74 억	2062228	N	N	131	N	N
53	20240620	130803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27250	100	2	0.37	11678669900	430905	14.07	27000	27500	26600	35250	19050	27150	27102.61	13.80	6668	31183	29166	27883	25866	24583	30175	26875	75	8100	500	20090	50	1	14942112	4072	8.87	1.53	12	2.88	3072.00	17775.00	29900	20240619	-8.86	16950	20231023	60.77	29900	-8.86	20240619	17840	52.75	20240118	29900	-8.86	20240619	16950	60.77	20231023	4.44	N	126700	500	74 억	2062228	N	N	131	N	N
54	20240620	120802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27050	-100	5	-0.37	9925159100	366285	11.96	27000	27500	26600	35250	19050	27150	27096.76	13.80	17861	31183	29166	27883	25866	24583	30175	26875	75	8100	500	20090	50	1	14942112	4042	8.81	1.52	12	2.45	3072.00	17775.00	29900	20240619	-9.53	16950	20231023	59.59	29900	-9.53	20240619	17840	51.63	20240118	29900	-9.53	20240619	16950	59.59	20231023	4.44	N	126700	500	74 억	2062228	N	N	131	N	N
55	20240620	110804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27200	50	2	0.18	8843039350	326454	10.66	27000	27500	26600	35250	19050	27150	27088.08	13.80	13640	31183	29166	27883	25866	24583	30175	26875	75	8100	500	20090	50	1	14942112	4064	8.85	1.53	12	2.18	3072.00	17775.00	29900	20240619	-9.03	16950	20231023	60.47	29900	-9.03	20240619	17840	52.47	20240118	29900	-9.03	20240619	16950	60.47	20231023	4.44	N	126700	500	74 억	2062228	N	N	131	N	N
56	20240620	100801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27200	50	2	0.18	6107535900	226243	7.39	27000	27350	26600	35250	19050	27150	26995.17	13.80	15252	31183	29166	27883	25866	24583	30175	26875	75	8100	500	20090	50	1	14942112	4064	8.85	1.53	12	1.51	3072.00	17775.00	29900	20240619	-9.03	16950	20231023	60.47	29900	-9.03	20240619	17840	52.47	20240118	29900	-9.03	20240619	16950	60.47	20231023	4.44	N	126700	500	74 억	2062228	N	N	131	N	N
57	20240620	090808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26900	-250	5	-0.92	1983374350	73494	2.40	27000	27250	26750	35250	19050	27150	26985.91	13.80	62	31183	29166	27883	25866	24583	30175	26875	75	8100	500	20090	50	1	14942112	4019	8.76	1.51	12	0.49	3072.00	17775.00	29900	20240619	-10.03	16950	20231023	58.70	29900	-10.03	20240619	17840	50.78	20240118	29900	-10.03	20240619	16950	58.70	20231023	4.44	N	126700	500	74 억	2062228	N	N	131	N	N
58	20240619	160759	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	27150	900	2	3.43	86112549350	3049796	710.99	26700	29900	26600	34100	18400	26250	28236.38	13.86	27557	26850	26550	26100	25800	25350	26700	25950	75	7850	500	19420	50	1	14942112	4057	8.84	1.53	12	20.41	3072.00	17775.00	29900	20240619	-9.20	16950	20231023	60.18	29900	-9.20	20240619	17840	52.19	20240118	29900	-9.20	20240619	16950	60.18	20231023	4.57	N	126700	500	74 억	2070342	N	N	131	N	N
59	20240619	150757	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	27250	1000	2	3.81	83971300650	2970814	692.58	26700	29900	26600	34100	18400	26250	28265.42	13.86	35733	26850	26550	26100	25800	25350	26700	25950	75	7850	500	19420	50	1	14942112	4072	8.87	1.53	12	19.88	3072.00	17775.00	29900	20240619	-8.86	16950	20231023	60.77	29900	-8.86	20240619	17840	52.75	20240118	29900	-8.86	20240619	16950	60.77	20231023	4.57	N	126700	500	74 억	2070342	N	N	292	N	N
60	20240619	140804	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	26750	500	2	1.90	81223029100	2868955	668.83	26700	29900	26600	34100	18400	26250	28311.02	13.86	37793	26850	26550	26100	25800	25350	26700	25950	75	7850	500	19420	50	1	14942112	3997	8.71	1.50	12	19.20	3072.00	17775.00	29900	20240619	-10.54	16950	20231023	57.82	29900	-10.54	20240619	17840	49.94	20240118	29900	-10.54	20240619	16950	57.82	20231023	4.57	N	126700	500	74 억	2070342	N	N	292	N	N
61	20240619	130755	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	26950	700	2	2.67	78846361400	2780780	648.28	26700	29900	26600	34100	18400	26250	28354.05	13.86	42714	26850	26550	26100	25800	25350	26700	25950	75	7850	500	19420	50	1	14942112	4027	8.77	1.52	12	18.61	3072.00	17775.00	29900	20240619	-9.87	16950	20231023	59.00	29900	-9.87	20240619	17840	51.07	20240118	29900	-9.87	20240619	16950	59.00	20231023	4.57	N	126700	500	74 억	2070342	N	N	292	N	N
62	20240619	120758	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	27150	900	2	3.43	75495295700	2656478	619.30	26700	29900	26600	34100	18400	26250	28419.32	13.86	35707	26850	26550	26100	25800	25350	26700	25950	75	7850	500	19420	50	1	14942112	4057	8.84	1.53	12	17.78	3072.00	17775.00	29900	20240619	-9.20	16950	20231023	60.18	29900	-9.20	20240619	17840	52.19	20240118	29900	-9.20	20240619	16950	60.18	20231023	4.57	N	126700	500	74 억	2070342	N	N	292	N	N
63	20240619	110759	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	27550	1300	2	4.95	71372654750	2505961	584.21	26700	29900	26600	34100	18400	26250	28481.15	13.86	43730	26850	26550	26100	25800	25350	26700	25950	75	7850	500	19420	50	1	14942112	4117	8.97	1.55	12	16.77	3072.00	17775.00	29900	20240619	-7.86	16950	20231023	62.54	29900	-7.86	20240619	17840	54.43	20240118	29900	-7.86	20240619	16950	62.54	20231023	4.57	N	126700	500	74 억	2070342	N	N	292	N	N
64	20240619	100800	55	60.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	60	N	28150	1900	2	7.24	56128362150	1952338	455.14	26700	29900	26600	34100	18400	26250	28749.31	13.86	196436	26850	26550	26100	25800	25350	26700	25950	75	7850	500	19420	50	1	14942112	4206	9.16	1.58	12	13.07	3072.00	17775.00	29900	20240619	-5.85	16950	20231023	66.08	29900	-5.85	20240619	17840	57.79	20240118	29900	-5.85	20240619	16950	66.08	20231023	4.57	N	126700	500	74 억	2070342	N	N	292	N	N
65	20240619	090806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27200	950	2	3.62	4535432600	167134	38.96	26700	27650	26600	34100	18400	26250	27136.50	13.86	-5718	26850	26550	26100	25800	25350	26700	25950	75	7850	500	19420	50	1	14942112	4064	8.85	1.53	12	1.12	3072.00	17775.00	28100	20240215	-3.20	16950	20231023	60.47	28100	-3.20	20240215	17840	52.47	20240118	28100	-3.20	20240215	16950	60.47	20231023	4.57	N	126700	500	74 억	2070342	N	N	292	N	N
66	20240618	160753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26250	750	2	2.94	11142231300	426964	156.15	25700	26400	25650	33150	17850	25500	26096.22	13.83	26510	26466	25982	25516	25032	24566	25750	24800	75	7650	500	18870	50	1	14942112	3922	8.54	1.48	12	2.86	3072.00	17775.00	28100	20240215	-6.58	16950	20231023	54.87	28100	-6.58	20240215	17840	47.14	20240118	28100	-6.58	20240215	16950	54.87	20231023	4.59	N	126700	500	74 억	2066003	N	N	292	N	N
67	20240618	150753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26150	650	2	2.55	10721419300	410909	150.28	25700	26400	25650	33150	17850	25500	26091.96	13.83	24085	26466	25982	25516	25032	24566	25750	24800	75	7650	500	18870	50	1	14942112	3907	8.51	1.47	12	2.75	3072.00	17775.00	28100	20240215	-6.94	16950	20231023	54.28	28100	-6.94	20240215	17840	46.58	20240118	28100	-6.94	20240215	16950	54.28	20231023	4.59	N	126700	500	74 억	2066003	N	N	5	N	N
68	20240618	140755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	850	2	3.33	8951093900	343567	125.65	25700	26400	25650	33150	17850	25500	26053.42	13.83	27939	26466	25982	25516	25032	24566	25750	24800	75	7650	500	18870	50	1	14942112	3937	8.58	1.48	12	2.30	3072.00	17775.00	28100	20240215	-6.23	16950	20231023	55.46	28100	-6.23	20240215	17840	47.70	20240118	28100	-6.23	20240215	16950	55.46	20231023	4.59	N	126700	500	74 억	2066003	N	N	5	N	N
69	20240618	130759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26150	650	2	2.55	7439155000	285744	104.51	25700	26400	25650	33150	17850	25500	26034.33	13.83	15142	26466	25982	25516	25032	24566	25750	24800	75	7650	500	18870	50	1	14942112	3907	8.51	1.47	12	1.91	3072.00	17775.00	28100	20240215	-6.94	16950	20231023	54.28	28100	-6.94	20240215	17840	46.58	20240118	28100	-6.94	20240215	16950	54.28	20231023	4.59	N	126700	500	74 억	2066003	N	N	5	N	N
70	20240618	120758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26050	550	2	2.16	6526829600	250781	91.72	25700	26400	25650	33150	17850	25500	26026.01	13.83	12666	26466	25982	25516	25032	24566	25750	24800	75	7650	500	18870	50	1	14942112	3892	8.48	1.47	12	1.68	3072.00	17775.00	28100	20240215	-7.30	16950	20231023	53.69	28100	-7.30	20240215	17840	46.02	20240118	28100	-7.30	20240215	16950	53.69	20231023	4.59	N	126700	500	74 억	2066003	N	N	5	N	N
71	20240618	110755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25900	400	2	1.57	5583711900	214416	78.42	25700	26400	25650	33150	17850	25500	26041.49	13.83	11872	26466	25982	25516	25032	24566	25750	24800	75	7650	500	18870	50	1	14942112	3870	8.43	1.46	12	1.43	3072.00	17775.00	28100	20240215	-7.83	16950	20231023	52.80	28100	-7.83	20240215	17840	45.18	20240118	28100	-7.83	20240215	16950	52.80	20231023	4.59	N	126700	500	74 억	2066003	N	N	5	N	N
72	20240618	100755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25950	450	2	1.76	4254129150	163299	59.72	25700	26400	25650	33150	17850	25500	26051.16	13.83	4269	26466	25982	25516	25032	24566	25750	24800	75	7650	500	18870	50	1	14942112	3877	8.45	1.46	12	1.09	3072.00	17775.00	28100	20240215	-7.65	16950	20231023	53.10	28100	-7.65	20240215	17840	45.46	20240118	28100	-7.65	20240215	16950	53.10	20231023	4.59	N	126700	500	74 억	2066003	N	N	5	N	N
73	20240618	090803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25700	200	2	0.78	572258750	22206	8.12	25700	26000	25650	33150	17850	25500	25770.46	13.83	989	26466	25982	25516	25032	24566	25750	24800	75	7650	500	18870	50	1	14942112	3840	8.37	1.45	12	0.15	3072.00	17775.00	28100	20240215	-8.54	16950	20231023	51.62	28100	-8.54	20240215	17840	44.06	20240118	28100	-8.54	20240215	16950	51.62	20231023	4.59	N	126700	500	74 억	2066003	N	N	5	N	N
74	20240617	160749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25500	-200	5	-0.78	6885132200	270688	85.70	26000	26000	25050	33400	18000	25700	25435.23	14.18	-46968	26533	26116	25533	25116	24533	25825	24825	75	7700	500	19010	50	1	14942112	3810	8.30	1.43	12	1.81	3072.00	17775.00	28100	20240215	-9.25	16950	20231023	50.44	28100	-9.25	20240215	17840	42.94	20240118	28100	-9.25	20240215	16950	50.44	20231023	4.57	N	126700	500	74 억	2118612	N	N	5	N	N
75	20240617	150755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25450	-250	5	-0.97	6615771250	260113	82.35	26000	26000	25050	33400	18000	25700	25434.22	14.18	-47217	26533	26116	25533	25116	24533	25825	24825	75	7700	500	19010	50	1	14942112	3803	8.28	1.43	12	1.74	3072.00	17775.00	28100	20240215	-9.43	16950	20231023	50.15	28100	-9.43	20240215	17840	42.66	20240118	28100	-9.43	20240215	16950	50.15	20231023	4.57	N	126700	500	74 억	2118612	N	N	16	N	N
76	20240617	140747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25250	-450	5	-1.75	4292136550	169450	53.65	26000	26000	25050	33400	18000	25700	25329.81	14.18	-15611	26533	26116	25533	25116	24533	25825	24825	75	7700	500	19010	50	1	14942112	3773	8.22	1.42	12	1.13	3072.00	17775.00	28100	20240215	-10.14	16950	20231023	48.97	28100	-10.14	20240215	17840	41.54	20240118	28100	-10.14	20240215	16950	48.97	20231023	4.57	N	126700	500	74 억	2118612	N	N	16	N	N
77	20240617	130746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25250	-450	5	-1.75	3591789800	141663	44.85	26000	26000	25100	33400	18000	25700	25354.47	14.18	-14322	26533	26116	25533	25116	24533	25825	24825	75	7700	500	19010	50	1	14942112	3773	8.22	1.42	12	0.95	3072.00	17775.00	28100	20240215	-10.14	16950	20231023	48.97	28100	-10.14	20240215	17840	41.54	20240118	28100	-10.14	20240215	16950	48.97	20231023	4.57	N	126700	500	74 억	2118612	N	N	16	N	N
78	20240617	120748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25200	-500	5	-1.95	3220061150	126904	40.18	26000	26000	25100	33400	18000	25700	25373.99	14.18	-19101	26533	26116	25533	25116	24533	25825	24825	75	7700	500	19010	50	1	14942112	3765	8.20	1.42	12	0.85	3072.00	17775.00	28100	20240215	-10.32	16950	20231023	48.67	28100	-10.32	20240215	17840	41.26	20240118	28100	-10.32	20240215	16950	48.67	20231023	4.57	N	126700	500	74 억	2118612	N	N	16	N	N
79	20240617	110742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25200	-500	5	-1.95	2693009350	105969	33.55	26000	26000	25100	33400	18000	25700	25413.18	14.18	-16375	26533	26116	25533	25116	24533	25825	24825	75	7700	500	19010	50	1	14942112	3765	8.20	1.42	12	0.71	3072.00	17775.00	28100	20240215	-10.32	16950	20231023	48.67	28100	-10.32	20240215	17840	41.26	20240118	28100	-10.32	20240215	16950	48.67	20231023	4.57	N	126700	500	74 억	2118612	N	N	16	N	N
80	20240617	100742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25550	-150	5	-0.58	1560083550	61181	19.37	26000	26000	25200	33400	18000	25700	25499.48	14.18	-12994	26533	26116	25533	25116	24533	25825	24825	75	7700	500	19010	50	1	14942112	3818	8.32	1.44	12	0.41	3072.00	17775.00	28100	20240215	-9.07	16950	20231023	50.74	28100	-9.07	20240215	17840	43.22	20240118	28100	-9.07	20240215	16950	50.74	20231023	4.57	N	126700	500	74 억	2118612	N	N	16	N	N
81	20240617	090747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25400	-300	5	-1.17	671430450	26207	8.30	26000	26000	25300	33400	18000	25700	25620.27	14.18	-9325	26533	26116	25533	25116	24533	25825	24825	75	7700	500	19010	50	1	14942112	3795	8.27	1.43	12	0.18	3072.00	17775.00	28100	20240215	-9.61	16950	20231023	49.85	28100	-9.61	20240215	17840	42.38	20240118	28100	-9.61	20240215	16950	49.85	20231023	4.57	N	126700	500	74 억	2118612	N	N	16	N	N
82	20240614	160640	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25700	550	2	2.19	7987625950	314091	79.58	25900	25950	24950	32650	17650	25150	25430.02	14.34	-24204	26216	25682	25266	24732	24316	25950	25000	75	7500	500	18610	50	1	14942112	3840	8.37	1.45	12	2.10	3072.00	17775.00	28100	20240215	-8.54	16950	20231023	51.62	28100	-8.54	20240215	17840	44.06	20240118	28100	-8.54	20240215	16950	51.62	20231023	4.64	N	126700	500	74 억	2142235	N	N	16	N	N
83	20240614	150642	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25450	300	2	1.19	6985456400	274937	69.66	25900	25950	24950	32650	17650	25150	25407.55	14.34	-14399	26216	25682	25266	24732	24316	25950	25000	75	7500	500	18610	50	1	14942112	3803	8.28	1.43	12	1.84	3072.00	17775.00	28100	20240215	-9.43	16950	20231023	50.15	28100	-9.43	20240215	17840	42.66	20240118	28100	-9.43	20240215	16950	50.15	20231023	4.64	N	126700	500	74 억	2142235	N	N	63	N	N
84	20240614	140641	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25550	400	2	1.59	6066148450	238863	60.52	25900	25950	24950	32650	17650	25150	25396.01	14.34	-8382	26216	25682	25266	24732	24316	25950	25000	75	7500	500	18610	50	1	14942112	3818	8.32	1.44	12	1.60	3072.00	17775.00	28100	20240215	-9.07	16950	20231023	50.74	28100	-9.07	20240215	17840	43.22	20240118	28100	-9.07	20240215	16950	50.74	20231023	4.64	N	126700	500	74 억	2142235	N	N	63	N	N
85	20240614	130640	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25650	500	2	1.99	5301252350	208850	52.92	25900	25950	24950	32650	17650	25150	25383.15	14.34	-10622	26216	25682	25266	24732	24316	25950	25000	75	7500	500	18610	50	1	14942112	3833	8.35	1.44	12	1.40	3072.00	17775.00	28100	20240215	-8.72	16950	20231023	51.33	28100	-8.72	20240215	17840	43.78	20240118	28100	-8.72	20240215	16950	51.33	20231023	4.64	N	126700	500	74 억	2142235	N	N	63	N	N
86	20240614	120644	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25600	450	2	1.79	4795080100	189064	47.90	25900	25950	24950	32650	17650	25150	25362.29	14.34	-14085	26216	25682	25266	24732	24316	25950	25000	75	7500	500	18610	50	1	14942112	3825	8.33	1.44	12	1.27	3072.00	17775.00	28100	20240215	-8.90	16950	20231023	51.03	28100	-8.90	20240215	17840	43.50	20240118	28100	-8.90	20240215	16950	51.03	20231023	4.64	N	126700	500	74 억	2142235	N	N	63	N	N
87	20240614	110734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25350	200	2	0.80	3536531400	139720	35.40	25900	25950	24950	32650	17650	25150	25311.65	14.34	-26054	26216	25682	25266	24732	24316	25950	25000	75	7500	500	18610	50	1	14942112	3788	8.25	1.43	12	0.94	3072.00	17775.00	28100	20240215	-9.79	16950	20231023	49.56	28100	-9.79	20240215	17840	42.10	20240118	28100	-9.79	20240215	16950	49.56	20231023	4.64	N	126700	500	74 억	2142235	N	N	63	N	N
88	20240614	100732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25350	200	2	0.80	2695893100	106273	26.93	25900	25950	24950	32650	17650	25150	25367.78	14.34	-32256	26216	25682	25266	24732	24316	25950	25000	75	7500	500	18610	50	1	14942112	3788	8.25	1.43	12	0.71	3072.00	17775.00	28100	20240215	-9.79	16950	20231023	49.56	28100	-9.79	20240215	17840	42.10	20240118	28100	-9.79	20240215	16950	49.56	20231023	4.64	N	126700	500	74 억	2142235	N	N	63	N	N
89	20240614	090737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25100	-50	5	-0.20	1262397100	49570	12.56	25900	25950	25050	32650	17650	25150	25467.45	14.34	-19202	26216	25682	25266	24732	24316	25950	25000	75	7500	500	18610	50	1	14942112	3750	8.17	1.41	12	0.33	3072.00	17775.00	28100	20240215	-10.68	16950	20231023	48.08	28100	-10.68	20240215	17840	40.70	20240118	28100	-10.68	20240215	16950	48.08	20231023	4.64	N	126700	500	74 억	2142235	N	N	63	N	N
90	20240613	160725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25150	550	2	2.24	9945225750	393766	66.60	25050	25800	24850	31950	17250	24600	25256.82	13.67	99160	26266	25432	24866	24032	23466	25150	23750	75	7350	500	18200	50	1	14942112	3758	8.19	1.41	12	2.64	3072.00	17775.00	28100	20240215	-10.50	16950	20231023	48.38	28100	-10.50	20240215	17840	40.98	20240118	28100	-10.50	20240215	16950	48.38	20231023	4.88	N	126700	500	74 억	2043103	N	N	63	N	N
91	20240613	150738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25100	500	2	2.03	9490404000	375658	63.53	25050	25800	24850	31950	17250	24600	25263.42	13.67	103898	26266	25432	24866	24032	23466	25150	23750	75	7350	500	18200	50	1	14942112	3750	8.17	1.41	12	2.51	3072.00	17775.00	28100	20240215	-10.68	16950	20231023	48.08	28100	-10.68	20240215	17840	40.70	20240118	28100	-10.68	20240215	16950	48.08	20231023	4.88	N	126700	500	74 억	2043103	N	N	11	N	N
92	20240613	140732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24950	350	2	1.42	8599369100	339994	57.50	25050	25800	24900	31950	17250	24600	25292.71	13.67	109649	26266	25432	24866	24032	23466	25150	23750	75	7350	500	18200	50	1	14942112	3728	8.12	1.40	12	2.28	3072.00	17775.00	28100	20240215	-11.21	16950	20231023	47.20	28100	-11.21	20240215	17840	39.85	20240118	28100	-11.21	20240215	16950	47.20	20231023	4.88	N	126700	500	74 억	2043103	N	N	11	N	N
93	20240613	130731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25050	450	2	1.83	7613063600	300524	50.83	25050	25800	24950	31950	17250	24600	25332.63	13.67	109692	26266	25432	24866	24032	23466	25150	23750	75	7350	500	18200	50	1	14942112	3743	8.15	1.41	12	2.01	3072.00	17775.00	28100	20240215	-10.85	16950	20231023	47.79	28100	-10.85	20240215	17840	40.41	20240118	28100	-10.85	20240215	16950	47.79	20231023	4.88	N	126700	500	74 억	2043103	N	N	11	N	N
94	20240613	120733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25100	500	2	2.03	7053021450	278214	47.05	25050	25800	24950	31950	17250	24600	25351.07	13.67	103677	26266	25432	24866	24032	23466	25150	23750	75	7350	500	18200	50	1	14942112	3750	8.17	1.41	12	1.86	3072.00	17775.00	28100	20240215	-10.68	16950	20231023	48.08	28100	-10.68	20240215	17840	40.70	20240118	28100	-10.68	20240215	16950	48.08	20231023	4.88	N	126700	500	74 억	2043103	N	N	11	N	N
95	20240613	110726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25050	450	2	1.83	6284516700	247636	41.88	25050	25800	24950	31950	17250	24600	25378.04	13.67	96668	26266	25432	24866	24032	23466	25150	23750	75	7350	500	18200	50	1	14942112	3743	8.15	1.41	12	1.66	3072.00	17775.00	28100	20240215	-10.85	16950	20231023	47.79	28100	-10.85	20240215	17840	40.41	20240118	28100	-10.85	20240215	16950	47.79	20231023	4.88	N	126700	500	74 억	2043103	N	N	11	N	N
96	20240613	100725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25350	750	2	3.05	5300391350	208547	35.27	25050	25800	24950	31950	17250	24600	25415.81	13.67	89046	26266	25432	24866	24032	23466	25150	23750	75	7350	500	18200	50	1	14942112	3788	8.25	1.43	12	1.40	3072.00	17775.00	28100	20240215	-9.79	16950	20231023	49.56	28100	-9.79	20240215	17840	42.10	20240118	28100	-9.79	20240215	16950	49.56	20231023	4.88	N	126700	500	74 억	2043103	N	N	11	N	N
97	20240613	090735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25350	750	2	3.05	1553585850	61424	10.39	25050	25550	24950	31950	17250	24600	25292.81	13.67	18389	26266	25432	24866	24032	23466	25150	23750	75	7350	500	18200	50	1	14942112	3788	8.25	1.43	12	0.41	3072.00	17775.00	28100	20240215	-9.79	16950	20231023	49.56	28100	-9.79	20240215	17840	42.10	20240118	28100	-9.79	20240215	16950	49.56	20231023	4.88	N	126700	500	74 억	2043103	N	N	11	N	N
98	20240612	160719	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	950	2	4.02	14690657850	589149	126.81	24800	25700	24300	30700	16600	23650	24935.71	13.21	69719	25050	24350	23700	23000	22350	24025	22675	75	7050	500	17500	50	1	14942112	3676	8.01	1.38	12	3.94	3072.00	17775.00	28100	20240215	-12.46	16950	20231023	45.13	28100	-12.46	20240215	17840	37.89	20240118	28100	-12.46	20240215	16950	45.13	20231023	4.98	N	126700	500	74 억	1974050	N	N	11	N	N
99	20240612	150731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	850	2	3.59	14106648250	565326	121.68	24800	25700	24450	30700	16600	23650	24953.12	13.21	65175	25050	24350	23700	23000	22350	24025	22675	75	7050	500	17500	50	1	14942112	3661	7.98	1.38	12	3.78	3072.00	17775.00	28100	20240215	-12.81	16950	20231023	44.54	28100	-12.81	20240215	17840	37.33	20240118	28100	-12.81	20240215	16950	44.54	20231023	4.98	N	126700	500	74 억	1974050	N	N	20	N	N
100	20240612	140724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24700	1050	2	4.44	12955925800	518481	111.60	24800	25700	24500	30700	16600	23650	24988.24	13.21	62483	25050	24350	23700	23000	22350	24025	22675	75	7050	500	17500	50	1	14942112	3691	8.04	1.39	12	3.47	3072.00	17775.00	28100	20240215	-12.10	16950	20231023	45.72	28100	-12.10	20240215	17840	38.45	20240118	28100	-12.10	20240215	16950	45.72	20231023	4.98	N	126700	500	74 억	1974050	N	N	20	N	N
101	20240612	130726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24850	1200	2	5.07	12136049300	485312	104.46	24800	25700	24500	30700	16600	23650	25006.70	13.21	62370	25050	24350	23700	23000	22350	24025	22675	75	7050	500	17500	50	1	14942112	3713	8.09	1.40	12	3.25	3072.00	17775.00	28100	20240215	-11.57	16950	20231023	46.61	28100	-11.57	20240215	17840	39.29	20240118	28100	-11.57	20240215	16950	46.61	20231023	4.98	N	126700	500	74 억	1974050	N	N	20	N	N
102	20240612	120722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24700	1050	2	4.44	11514790750	460178	99.05	24800	25700	24500	30700	16600	23650	25022.47	13.21	62356	25050	24350	23700	23000	22350	24025	22675	75	7050	500	17500	50	1	14942112	3691	8.04	1.39	12	3.08	3072.00	17775.00	28100	20240215	-12.10	16950	20231023	45.72	28100	-12.10	20240215	17840	38.45	20240118	28100	-12.10	20240215	16950	45.72	20231023	4.98	N	126700	500	74 억	1974050	N	N	20	N	N
103	20240612	110723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24850	1200	2	5.07	10937401200	436882	94.03	24800	25700	24500	30700	16600	23650	25035.14	13.21	65925	25050	24350	23700	23000	22350	24025	22675	75	7050	500	17500	50	1	14942112	3713	8.09	1.40	12	2.92	3072.00	17775.00	28100	20240215	-11.57	16950	20231023	46.61	28100	-11.57	20240215	17840	39.29	20240118	28100	-11.57	20240215	16950	46.61	20231023	4.98	N	126700	500	74 억	1974050	N	N	20	N	N
104	20240612	100725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	1100	2	4.65	9389808800	374396	80.59	24800	25700	24500	30700	16600	23650	25079.89	13.21	56312	25050	24350	23700	23000	22350	24025	22675	75	7050	500	17500	50	1	14942112	3698	8.06	1.39	12	2.51	3072.00	17775.00	28100	20240215	-11.92	16950	20231023	46.02	28100	-11.92	20240215	17840	38.73	20240118	28100	-11.92	20240215	16950	46.02	20231023	4.98	N	126700	500	74 억	1974050	N	N	20	N	N
105	20240612	090725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25350	1700	2	7.19	3889395650	155906	33.56	24800	25400	24500	30700	16600	23650	24947.06	13.21	21612	25050	24350	23700	23000	22350	24025	22675	75	7050	500	17500	50	1	14942112	3788	8.25	1.43	12	1.04	3072.00	17775.00	28100	20240215	-9.79	16950	20231023	49.56	28100	-9.79	20240215	17840	42.10	20240118	28100	-9.79	20240215	16950	49.56	20231023	4.98	N	126700	500	74 억	1974050	N	N	20	N	N
106	20240610	160717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	-250	5	-1.01	7752055600	317707	98.96	25000	25050	24150	32150	17350	24750	24399.60	12.49	52181	25983	25366	24983	24366	23983	25175	24175	75	7400	500	18310	50	1	14942112	3661	7.98	1.38	12	2.13	3072.00	17775.00	28100	20240215	-12.81	16950	20231023	44.54	28100	-12.81	20240215	17840	37.33	20240118	28100	-12.81	20240215	16950	44.54	20231023	5.02	N	126700	500	74 억	1866565	N	N	53	N	N
107	20240610	150724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	-250	5	-1.01	7323277250	300226	93.51	25000	25050	24150	32150	17350	24750	24392.39	12.49	54008	25983	25366	24983	24366	23983	25175	24175	75	7400	500	18310	50	1	14942112	3661	7.98	1.38	12	2.01	3072.00	17775.00	28100	20240215	-12.81	16950	20231023	44.54	28100	-12.81	20240215	17840	37.33	20240118	28100	-12.81	20240215	16950	44.54	20231023	5.02	N	126700	500	74 억	1866565	N	N	15	N	N
108	20240610	140719	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	-450	5	-1.82	6392225100	262027	81.62	25000	25050	24150	32150	17350	24750	24395.11	12.49	53871	25983	25366	24983	24366	23983	25175	24175	75	7400	500	18310	50	1	14942112	3631	7.91	1.37	12	1.75	3072.00	17775.00	28100	20240215	-13.52	16950	20231023	43.36	28100	-13.52	20240215	17840	36.21	20240118	28100	-13.52	20240215	16950	43.36	20231023	5.02	N	126700	500	74 억	1866565	N	N	15	N	N
109	20240610	130718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	-500	5	-2.02	5665193900	232020	72.27	25000	25050	24150	32150	17350	24750	24416.65	12.49	48858	25983	25366	24983	24366	23983	25175	24175	75	7400	500	18310	50	1	14942112	3623	7.89	1.36	12	1.55	3072.00	17775.00	28100	20240215	-13.70	16950	20231023	43.07	28100	-13.70	20240215	17840	35.93	20240118	28100	-13.70	20240215	16950	43.07	20231023	5.02	N	126700	500	74 억	1866565	N	N	15	N	N
110	20240610	120718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-400	5	-1.62	4856631500	198665	61.88	25000	25050	24150	32150	17350	24750	24446.14	12.49	40407	25983	25366	24983	24366	23983	25175	24175	75	7400	500	18310	50	1	14942112	3638	7.93	1.37	12	1.33	3072.00	17775.00	28100	20240215	-13.35	16950	20231023	43.66	28100	-13.35	20240215	17840	36.49	20240118	28100	-13.35	20240215	16950	43.66	20231023	5.02	N	126700	500	74 억	1866565	N	N	15	N	N
111	20240610	110722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	-350	5	-1.41	4373190050	178859	55.71	25000	25050	24150	32150	17350	24750	24450.27	12.49	31684	25983	25366	24983	24366	23983	25175	24175	75	7400	500	18310	50	1	14942112	3646	7.94	1.37	12	1.20	3072.00	17775.00	28100	20240215	-13.17	16950	20231023	43.95	28100	-13.17	20240215	17840	36.77	20240118	28100	-13.17	20240215	16950	43.95	20231023	5.02	N	126700	500	74 억	1866565	N	N	15	N	N
112	20240610	100718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-400	5	-1.62	2742693350	111821	34.83	25000	25050	24200	32150	17350	24750	24527.27	12.49	19045	25983	25366	24983	24366	23983	25175	24175	75	7400	500	18310	50	1	14942112	3638	7.93	1.37	12	0.75	3072.00	17775.00	28100	20240215	-13.35	16950	20231023	43.66	28100	-13.35	20240215	17840	36.49	20240118	28100	-13.35	20240215	16950	43.66	20231023	5.02	N	126700	500	74 억	1866565	N	N	15	N	N
113	20240610	090724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24650	-100	5	-0.40	512152750	20721	6.45	25000	25050	24500	32150	17350	24750	24716.39	12.49	-4176	25983	25366	24983	24366	23983	25175	24175	75	7400	500	18310	50	1	14942112	3683	8.02	1.39	12	0.14	3072.00	17775.00	28100	20240215	-12.28	16950	20231023	45.43	28100	-12.28	20240215	17840	38.17	20240118	28100	-12.28	20240215	16950	45.43	20231023	5.02	N	126700	500	74 억	1866565	N	N	15	N	N
114	20240607	160743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	-700	5	-2.75	7946077800	318519	84.86	25350	25600	24600	33050	17850	25450	24947.32	12.15	51153	26850	26150	25650	24950	24450	25900	24700	75	7600	500	18830	50	1	14942112	3698	8.06	1.39	12	2.13	3072.00	17775.00	28100	20240215	-11.92	16950	20231023	46.02	28100	-11.92	20240215	17840	38.73	20240118	28100	-11.92	20240215	16950	46.02	20231023	4.97	N	126700	500	74 억	1814916	N	N	15	N	N
115	20240607	150749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24650	-800	5	-3.14	7385883250	295832	78.82	25350	25600	24600	33050	17850	25450	24966.48	12.15	42870	26850	26150	25650	24950	24450	25900	24700	75	7600	500	18830	50	1	14942112	3683	8.02	1.39	12	1.98	3072.00	17775.00	28100	20240215	-12.28	16950	20231023	45.43	28100	-12.28	20240215	17840	38.17	20240118	28100	-12.28	20240215	16950	45.43	20231023	4.97	N	126700	500	74 억	1814916	N	N	0	N	N
116	20240607	140743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	-700	5	-2.75	6308208450	252204	67.19	25350	25600	24650	33050	17850	25450	25012.33	12.15	45545	26850	26150	25650	24950	24450	25900	24700	75	7600	500	18830	50	1	14942112	3698	8.06	1.39	12	1.69	3072.00	17775.00	28100	20240215	-11.92	16950	20231023	46.02	28100	-11.92	20240215	17840	38.73	20240118	28100	-11.92	20240215	16950	46.02	20231023	4.97	N	126700	500	74 억	1814916	N	N	0	N	N
117	20240607	130739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24900	-550	5	-2.16	5577681800	222716	59.34	25350	25600	24650	33050	17850	25450	25043.92	12.15	42013	26850	26150	25650	24950	24450	25900	24700	75	7600	500	18830	50	1	14942112	3721	8.11	1.40	12	1.49	3072.00	17775.00	28100	20240215	-11.39	16950	20231023	46.90	28100	-11.39	20240215	17840	39.57	20240118	28100	-11.39	20240215	16950	46.90	20231023	4.97	N	126700	500	74 억	1814916	N	N	0	N	N
118	20240607	120744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25150	-300	5	-1.18	4511124150	180003	47.96	25350	25600	24650	33050	17850	25450	25061.38	12.15	33696	26850	26150	25650	24950	24450	25900	24700	75	7600	500	18830	50	1	14942112	3758	8.19	1.41	12	1.20	3072.00	17775.00	28100	20240215	-10.50	16950	20231023	48.38	28100	-10.50	20240215	17840	40.98	20240118	28100	-10.50	20240215	16950	48.38	20231023	4.97	N	126700	500	74 억	1814916	N	N	0	N	N
119	20240607	110733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25000	-450	5	-1.77	3938153200	157166	41.87	25350	25600	24650	33050	17850	25450	25057.28	12.15	33019	26850	26150	25650	24950	24450	25900	24700	75	7600	500	18830	50	1	14942112	3736	8.14	1.41	12	1.05	3072.00	17775.00	28100	20240215	-11.03	16950	20231023	47.49	28100	-11.03	20240215	17840	40.13	20240118	28100	-11.03	20240215	16950	47.49	20231023	4.97	N	126700	500	74 억	1814916	N	N	0	N	N
120	20240607	100744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25300	-150	5	-0.59	2440472950	97071	25.86	25350	25600	24800	33050	17850	25450	25141.11	12.15	28570	26850	26150	25650	24950	24450	25900	24700	75	7600	500	18830	50	1	14942112	3780	8.24	1.42	12	0.65	3072.00	17775.00	28100	20240215	-9.96	16950	20231023	49.26	28100	-9.96	20240215	17840	41.82	20240118	28100	-9.96	20240215	16950	49.26	20231023	4.97	N	126700	500	74 억	1814916	N	N	0	N	N
121	20240607	090742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24900	-550	5	-2.16	844452900	33685	8.97	25350	25400	24800	33050	17850	25450	25069.11	12.15	7086	26850	26150	25650	24950	24450	25900	24700	75	7600	500	18830	50	1	14942112	3721	8.11	1.40	12	0.23	3072.00	17775.00	28100	20240215	-11.39	16950	20231023	46.90	28100	-11.39	20240215	17840	39.57	20240118	28100	-11.39	20240215	16950	46.90	20231023	4.97	N	126700	500	74 억	1814916	N	N	0	N	N
122	20240605	160740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25450	150	2	0.59	9650454950	372454	118.92	25550	26350	25150	32850	17750	25300	25910.60	11.92	33249	27000	26150	25700	24850	24400	25925	24625	75	7550	500	18720	50	1	14942112	3803	8.28	1.43	12	2.49	3072.00	17775.00	28100	20240215	-9.43	16950	20231023	50.15	28100	-9.43	20240215	17840	42.66	20240118	28100	-9.43	20240215	16950	50.15	20231023	5.05	N	126700	500	74 억	1781784	N	N	18	N	N
123	20240605	150737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25600	300	2	1.19	9242580700	356449	113.81	25550	26350	25150	32850	17750	25300	25929.60	11.92	34858	27000	26150	25700	24850	24400	25925	24625	75	7550	500	18720	50	1	14942112	3825	8.33	1.44	12	2.39	3072.00	17775.00	28100	20240215	-8.90	16950	20231023	51.03	28100	-8.90	20240215	17840	43.50	20240118	28100	-8.90	20240215	16950	51.03	20231023	5.05	N	126700	500	74 억	1781784	N	N	18	N	N
124	20240605	140740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25850	550	2	2.17	8286970350	319109	101.88	25550	26350	25150	32850	17750	25300	25969.09	11.92	26526	27000	26150	25700	24850	24400	25925	24625	75	7550	500	18720	50	1	14942112	3863	8.41	1.45	12	2.14	3072.00	17775.00	28100	20240215	-8.01	16950	20231023	52.51	28100	-8.01	20240215	17840	44.90	20240118	28100	-8.01	20240215	16950	52.51	20231023	5.05	N	126700	500	74 억	1781784	N	N	18	N	N
125	20240605	130740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25850	550	2	2.17	7599089050	292459	93.37	25550	26350	25150	32850	17750	25300	25983.43	11.92	22058	27000	26150	25700	24850	24400	25925	24625	75	7550	500	18720	50	1	14942112	3863	8.41	1.45	12	1.96	3072.00	17775.00	28100	20240215	-8.01	16950	20231023	52.51	28100	-8.01	20240215	17840	44.90	20240118	28100	-8.01	20240215	16950	52.51	20231023	5.05	N	126700	500	74 억	1781784	N	N	18	N	N
126	20240605	120736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25700	400	2	1.58	6700609200	257691	82.27	25550	26350	25150	32850	17750	25300	26002.50	11.92	21394	27000	26150	25700	24850	24400	25925	24625	75	7550	500	18720	50	1	14942112	3840	8.37	1.45	12	1.72	3072.00	17775.00	28100	20240215	-8.54	16950	20231023	51.62	28100	-8.54	20240215	17840	44.06	20240118	28100	-8.54	20240215	16950	51.62	20231023	5.05	N	126700	500	74 억	1781784	N	N	18	N	N
127	20240605	110738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25950	650	2	2.57	5842087100	224482	71.67	25550	26350	25150	32850	17750	25300	26024.75	11.92	21584	27000	26150	25700	24850	24400	25925	24625	75	7550	500	18720	50	1	14942112	3877	8.45	1.46	12	1.50	3072.00	17775.00	28100	20240215	-7.65	16950	20231023	53.10	28100	-7.65	20240215	17840	45.46	20240118	28100	-7.65	20240215	16950	53.10	20231023	5.05	N	126700	500	74 억	1781784	N	N	18	N	N
128	20240605	100737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25950	650	2	2.57	4081747750	157044	50.14	25550	26350	25150	32850	17750	25300	25991.11	11.92	15233	27000	26150	25700	24850	24400	25925	24625	75	7550	500	18720	50	1	14942112	3877	8.45	1.46	12	1.05	3072.00	17775.00	28100	20240215	-7.65	16950	20231023	53.10	28100	-7.65	20240215	17840	45.46	20240118	28100	-7.65	20240215	16950	53.10	20231023	5.05	N	126700	500	74 억	1781784	N	N	18	N	N
129	20240605	090737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25650	350	2	1.38	297279850	11664	3.72	25550	25750	25150	32850	17750	25300	25486.96	11.92	482	27000	26150	25700	24850	24400	25925	24625	75	7550	500	18720	50	1	14942112	3833	8.35	1.44	12	0.08	3072.00	17775.00	28100	20240215	-8.72	16950	20231023	51.33	28100	-8.72	20240215	17840	43.78	20240118	28100	-8.72	20240215	16950	51.33	20231023	5.05	N	126700	500	74 억	1781784	N	N	18	N	N
130	20240604	160731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25300	-300	5	-1.17	8015032600	311485	69.05	26000	26550	25250	33250	17950	25600	25732.33	12.03	-16867	27066	26332	25866	25132	24666	26100	24900	75	7650	500	18940	50	1	14942112	3780	8.24	1.42	12	2.08	3072.00	17775.00	28100	20240215	-9.96	16950	20231023	49.26	28100	-9.96	20240215	17840	41.82	20240118	28100	-9.96	20240215	16950	49.26	20231023	5.26	N	126700	500	74 억	1798031	N	N	18	N	N
131	20240604	150732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25300	-300	5	-1.17	7747309050	300910	66.70	26000	26550	25250	33250	17950	25600	25746.30	12.03	-17236	27066	26332	25866	25132	24666	26100	24900	75	7650	500	18940	50	1	14942112	3780	8.24	1.42	12	2.01	3072.00	17775.00	28100	20240215	-9.96	16950	20231023	49.26	28100	-9.96	20240215	17840	41.82	20240118	28100	-9.96	20240215	16950	49.26	20231023	5.26	N	126700	500	74 억	1798031	N	N	0	N	N
132	20240604	140733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25550	-50	5	-0.20	7099023250	275364	61.04	26000	26550	25300	33250	17950	25600	25780.55	12.03	-20831	27066	26332	25866	25132	24666	26100	24900	75	7650	500	18940	50	1	14942112	3818	8.32	1.44	12	1.84	3072.00	17775.00	28100	20240215	-9.07	16950	20231023	50.74	28100	-9.07	20240215	17840	43.22	20240118	28100	-9.07	20240215	16950	50.74	20231023	5.26	N	126700	500	74 억	1798031	N	N	0	N	N
133	20240604	130730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25400	-200	5	-0.78	5808293650	224638	49.80	26000	26550	25300	33250	17950	25600	25856.31	12.03	-12552	27066	26332	25866	25132	24666	26100	24900	75	7650	500	18940	50	1	14942112	3795	8.27	1.43	12	1.50	3072.00	17775.00	28100	20240215	-9.61	16950	20231023	49.85	28100	-9.61	20240215	17840	42.38	20240118	28100	-9.61	20240215	16950	49.85	20231023	5.26	N	126700	500	74 억	1798031	N	N	0	N	N
134	20240604	120729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25600	0	3	0.00	4799899200	185033	41.02	26000	26550	25500	33250	17950	25600	25940.89	12.03	-15018	27066	26332	25866	25132	24666	26100	24900	75	7650	500	18940	50	1	14942112	3825	8.33	1.44	12	1.24	3072.00	17775.00	28100	20240215	-8.90	16950	20231023	51.03	28100	-8.90	20240215	17840	43.50	20240118	28100	-8.90	20240215	16950	51.03	20231023	5.26	N	126700	500	74 억	1798031	N	N	0	N	N
135	20240604	110726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	200	2	0.78	4453167800	171530	38.02	26000	26550	25500	33250	17950	25600	25961.58	12.03	-16438	27066	26332	25866	25132	24666	26100	24900	75	7650	500	18940	50	1	14942112	3855	8.40	1.45	12	1.15	3072.00	17775.00	28100	20240215	-8.19	16950	20231023	52.21	28100	-8.19	20240215	17840	44.62	20240118	28100	-8.19	20240215	16950	52.21	20231023	5.26	N	126700	500	74 억	1798031	N	N	0	N	N
136	20240604	100728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25850	250	2	0.98	3366866850	129295	28.66	26000	26550	25600	33250	17950	25600	26040.40	12.03	-14813	27066	26332	25866	25132	24666	26100	24900	75	7650	500	18940	50	1	14942112	3863	8.41	1.45	12	0.87	3072.00	17775.00	28100	20240215	-8.01	16950	20231023	52.51	28100	-8.01	20240215	17840	44.90	20240118	28100	-8.01	20240215	16950	52.51	20231023	5.26	N	126700	500	74 억	1798031	N	N	0	N	N
137	20240604	090729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26000	400	2	1.56	1398029000	53382	11.83	26000	26550	25850	33250	17950	25600	26189.82	12.03	-11979	27066	26332	25866	25132	24666	26100	24900	75	7650	500	18940	50	1	14942112	3885	8.46	1.46	12	0.36	3072.00	17775.00	28100	20240215	-7.47	16950	20231023	53.39	28100	-7.47	20240215	17840	45.74	20240118	28100	-7.47	20240215	16950	53.39	20231023	5.26	N	126700	500	74 억	1798031	N	N	0	N	N
138	20240603	160721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25600	-100	5	-0.39	11640090750	448767	64.64	26150	26600	25400	33400	18000	25700	25938.06	11.73	34586	27200	26450	25550	24800	23900	26825	25175	75	7700	500	19010	50	1	14942112	3825	8.33	1.44	12	3.00	3072.00	17775.00	28100	20240215	-8.90	16950	20231023	51.03	28100	-8.90	20240215	17840	43.50	20240118	28100	-8.90	20240215	16950	51.03	20231023	5.15	N	126700	500	74 억	1752920	N	N	0	N	N
139	20240603	150722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25600	-100	5	-0.39	11136747600	429052	61.80	26150	26600	25400	33400	18000	25700	25956.67	11.73	32033	27200	26450	25550	24800	23900	26825	25175	75	7700	500	19010	50	1	14942112	3825	8.33	1.44	12	2.87	3072.00	17775.00	28100	20240215	-8.90	16950	20231023	51.03	28100	-8.90	20240215	17840	43.50	20240118	28100	-8.90	20240215	16950	51.03	20231023	5.15	N	126700	500	74 억	1752920	N	N	0	N	N
140	20240603	140719	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25700	0	3	0.00	10130246650	389756	56.14	26150	26600	25400	33400	18000	25700	25991.29	11.73	23485	27200	26450	25550	24800	23900	26825	25175	75	7700	500	19010	50	1	14942112	3840	8.37	1.45	12	2.61	3072.00	17775.00	28100	20240215	-8.54	16950	20231023	51.62	28100	-8.54	20240215	17840	44.06	20240118	28100	-8.54	20240215	16950	51.62	20231023	5.15	N	126700	500	74 억	1752920	N	N	0	N	N
141	20240603	130721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25750	50	2	0.19	9081217650	348703	50.23	26150	26600	25500	33400	18000	25700	26042.89	11.73	18339	27200	26450	25550	24800	23900	26825	25175	75	7700	500	19010	50	1	14942112	3848	8.38	1.45	12	2.33	3072.00	17775.00	28100	20240215	-8.36	16950	20231023	51.92	28100	-8.36	20240215	17840	44.34	20240118	28100	-8.36	20240215	16950	51.92	20231023	5.15	N	126700	500	74 억	1752920	N	N	0	N	N
142	20240603	120721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	100	2	0.39	8656673150	332202	47.85	26150	26600	25500	33400	18000	25700	26058.51	11.73	15981	27200	26450	25550	24800	23900	26825	25175	75	7700	500	19010	50	1	14942112	3855	8.40	1.45	12	2.22	3072.00	17775.00	28100	20240215	-8.19	16950	20231023	52.21	28100	-8.19	20240215	17840	44.62	20240118	28100	-8.19	20240215	16950	52.21	20231023	5.15	N	126700	500	74 억	1752920	N	N	0	N	N
143	20240603	110716	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25700	0	3	0.00	7966770400	305400	43.99	26150	26600	25500	33400	18000	25700	26086.41	11.73	18610	27200	26450	25550	24800	23900	26825	25175	75	7700	500	19010	50	1	14942112	3840	8.37	1.45	12	2.04	3072.00	17775.00	28100	20240215	-8.54	16950	20231023	51.62	28100	-8.54	20240215	17840	44.06	20240118	28100	-8.54	20240215	16950	51.62	20231023	5.15	N	126700	500	74 억	1752920	N	N	0	N	N
144	20240603	100713	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25800	100	2	0.39	5957724300	227083	32.71	26150	26600	25700	33400	18000	25700	26236.00	11.73	3899	27200	26450	25550	24800	23900	26825	25175	75	7700	500	19010	50	1	14942112	3855	8.40	1.45	12	1.52	3072.00	17775.00	28100	20240215	-8.19	16950	20231023	52.21	28100	-8.19	20240215	17840	44.62	20240118	28100	-8.19	20240215	16950	52.21	20231023	5.15	N	126700	500	74 억	1752920	N	N	0	N	N
145	20240603	090713	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26500	800	2	3.11	1764292900	66978	9.65	26150	26600	26000	33400	18000	25700	26341.83	11.73	-6413	27200	26450	25550	24800	23900	26825	25175	75	7700	500	19010	50	1	14942112	3960	8.63	1.49	12	0.45	3072.00	17775.00	28100	20240215	-5.69	16950	20231023	56.34	28100	-5.69	20240215	17840	48.54	20240118	28100	-5.69	20240215	16950	56.34	20231023	5.15	N	126700	500	74 억	1752920	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History