KissMeData/335890/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240531	161218	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10670	370	2	3.59	20361966010	1909944	159.04	10430	10870	10330	13390	7210	10300	10661.03	2.48	182000	10706	10502	10386	10182	10066	10445	10125	58	3090	100	7410	10	1	58419125	6233	28.84	10.35	12	3.27	370.00	1031.00	12030	20240401	-11.31	5900	20231024	80.85	12030	-11.31	20240401	7050	51.35	20240208	12030	-11.31	20240401	5900	80.85	20231024	5.66	N	335890	100	58 억	1448718	N	N	2621	N	N
3	20240531	151219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10670	370	2	3.59	19516626960	1830714	152.44	10430	10870	10330	13390	7210	10300	10660.70	2.48	176305	10706	10502	10386	10182	10066	10445	10125	58	3090	100	7410	10	1	58419125	6233	28.84	10.35	12	3.13	370.00	1031.00	12030	20240401	-11.31	5900	20231024	80.85	12030	-11.31	20240401	7050	51.35	20240208	12030	-11.31	20240401	5900	80.85	20231024	5.66	N	335890	100	58 억	1448718	N	N	84	N	N
4	20240531	141217	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10690	390	2	3.79	16967712630	1591346	132.51	10430	10870	10330	13390	7210	10300	10662.54	2.48	157142	10706	10502	10386	10182	10066	10445	10125	58	3090	100	7410	10	1	58419125	6245	28.89	10.37	12	2.72	370.00	1031.00	12030	20240401	-11.14	5900	20231024	81.19	12030	-11.14	20240401	7050	51.63	20240208	12030	-11.14	20240401	5900	81.19	20231024	5.66	N	335890	100	58 억	1448718	N	N	84	N	N
5	20240531	131221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10520	220	2	2.14	9252618720	872886	72.68	10430	10750	10330	13390	7210	10300	10600.10	2.48	109561	10706	10502	10386	10182	10066	10445	10125	58	3090	100	7410	10	1	58419125	6146	28.43	10.20	12	1.49	370.00	1031.00	12030	20240401	-12.55	5900	20231024	78.31	12030	-12.55	20240401	7050	49.22	20240208	12030	-12.55	20240401	5900	78.31	20231024	5.66	N	335890	100	58 억	1448718	N	N	84	N	N
6	20240531	121223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10610	310	2	3.01	8362805760	788728	65.68	10430	10750	10330	13390	7210	10300	10602.98	2.48	118460	10706	10502	10386	10182	10066	10445	10125	58	3090	100	7410	10	1	58419125	6198	28.68	10.29	12	1.35	370.00	1031.00	12030	20240401	-11.80	5900	20231024	79.83	12030	-11.80	20240401	7050	50.50	20240208	12030	-11.80	20240401	5900	79.83	20231024	5.66	N	335890	100	58 억	1448718	N	N	84	N	N
7	20240531	111220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10620	320	2	3.11	7391869470	697227	58.06	10430	10750	10330	13390	7210	10300	10601.90	2.48	107445	10706	10502	10386	10182	10066	10445	10125	58	3090	100	7410	10	1	58419125	6204	28.70	10.30	12	1.19	370.00	1031.00	12030	20240401	-11.72	5900	20231024	80.00	12030	-11.72	20240401	7050	50.64	20240208	12030	-11.72	20240401	5900	80.00	20231024	5.66	N	335890	100	58 억	1448718	N	N	84	N	N
8	20240531	101213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10610	310	2	3.01	6039831140	569700	47.44	10430	10750	10330	13390	7210	10300	10601.88	2.48	72228	10706	10502	10386	10182	10066	10445	10125	58	3090	100	7410	10	1	58419125	6198	28.68	10.29	12	0.98	370.00	1031.00	12030	20240401	-11.80	5900	20231024	79.83	12030	-11.80	20240401	7050	50.50	20240208	12030	-11.80	20240401	5900	79.83	20231024	5.66	N	335890	100	58 억	1448718	N	N	84	N	N
9	20240531	091223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10540	240	2	2.33	1008233910	96229	8.01	10430	10560	10330	13390	7210	10300	10477.81	2.48	10301	10706	10502	10386	10182	10066	10445	10125	58	3090	100	7410	10	1	58419125	6157	28.49	10.22	12	0.16	370.00	1031.00	12030	20240401	-12.39	5900	20231024	78.64	12030	-12.39	20240401	7050	49.50	20240208	12030	-12.39	20240401	5900	78.64	20231024	5.66	N	335890	100	58 억	1448718	N	N	84	N	N
10	20240530	161214	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10300	-200	5	-1.90	12311483370	1185896	76.16	10500	10590	10270	13650	7350	10500	10381.66	2.59	-85350	11206	10852	10656	10302	10106	10755	10205	58	3150	100	7560	10	1	58419125	6017	27.84	9.99	12	2.03	370.00	1031.00	12030	20240401	-14.38	5900	20231024	74.58	12030	-14.38	20240401	7050	46.10	20240208	12030	-14.38	20240401	5900	74.58	20231024	5.59	N	335890	100	58 억	1512625	N	N	84	N	N
11	20240530	151214	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10310	-190	5	-1.81	11626110300	1119404	71.89	10500	10590	10270	13650	7350	10500	10385.93	2.59	-77511	11206	10852	10656	10302	10106	10755	10205	58	3150	100	7560	10	1	58419125	6023	27.86	10.00	12	1.92	370.00	1031.00	12030	20240401	-14.30	5900	20231024	74.75	12030	-14.30	20240401	7050	46.24	20240208	12030	-14.30	20240401	5900	74.75	20231024	5.59	N	335890	100	58 억	1512625	N	N	212	N	N
12	20240530	141214	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10380	-120	5	-1.14	9959067670	957998	61.52	10500	10590	10270	13650	7350	10500	10395.65	2.59	-81329	11206	10852	10656	10302	10106	10755	10205	58	3150	100	7560	10	1	58419125	6064	28.05	10.07	12	1.64	370.00	1031.00	12030	20240401	-13.72	5900	20231024	75.93	12030	-13.72	20240401	7050	47.23	20240208	12030	-13.72	20240401	5900	75.93	20231024	5.59	N	335890	100	58 억	1512625	N	N	212	N	N
13	20240530	131215	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10450	-50	5	-0.48	8753319580	842035	54.08	10500	10590	10270	13650	7350	10500	10395.37	2.59	-71978	11206	10852	10656	10302	10106	10755	10205	58	3150	100	7560	10	1	58419125	6105	28.24	10.14	12	1.44	370.00	1031.00	12030	20240401	-13.13	5900	20231024	77.12	12030	-13.13	20240401	7050	48.23	20240208	12030	-13.13	20240401	5900	77.12	20231024	5.59	N	335890	100	58 억	1512625	N	N	212	N	N
14	20240530	121212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10300	-200	5	-1.90	7845085090	754199	48.43	10500	10590	10270	13650	7350	10500	10401.81	2.59	-82635	11206	10852	10656	10302	10106	10755	10205	58	3150	100	7560	10	1	58419125	6017	27.84	9.99	12	1.29	370.00	1031.00	12030	20240401	-14.38	5900	20231024	74.58	12030	-14.38	20240401	7050	46.10	20240208	12030	-14.38	20240401	5900	74.58	20231024	5.59	N	335890	100	58 억	1512625	N	N	212	N	N
15	20240530	111214	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10360	-140	5	-1.33	6011970790	576402	37.02	10500	10590	10310	13650	7350	10500	10430.11	2.59	-57598	11206	10852	10656	10302	10106	10755	10205	58	3150	100	7560	10	1	58419125	6052	28.00	10.05	12	0.99	370.00	1031.00	12030	20240401	-13.88	5900	20231024	75.59	12030	-13.88	20240401	7050	46.95	20240208	12030	-13.88	20240401	5900	75.59	20231024	5.59	N	335890	100	58 억	1512625	N	N	212	N	N
16	20240530	101217	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10370	-130	5	-1.24	4824899320	461936	29.67	10500	10590	10310	13650	7350	10500	10444.89	2.59	-33349	11206	10852	10656	10302	10106	10755	10205	58	3150	100	7560	10	1	58419125	6058	28.03	10.06	12	0.79	370.00	1031.00	12030	20240401	-13.80	5900	20231024	75.76	12030	-13.80	20240401	7050	47.09	20240208	12030	-13.80	20240401	5900	75.76	20231024	5.59	N	335890	100	58 억	1512625	N	N	212	N	N
17	20240530	091216	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10520	20	2	0.19	1198523890	114923	7.38	10500	10590	10340	13650	7350	10500	10428.62	2.59	16927	11206	10852	10656	10302	10106	10755	10205	58	3150	100	7560	10	1	58419125	6146	28.43	10.20	12	0.20	370.00	1031.00	12030	20240401	-12.55	5900	20231024	78.31	12030	-12.55	20240401	7050	49.22	20240208	12030	-12.55	20240401	5900	78.31	20231024	5.59	N	335890	100	58 억	1512625	N	N	212	N	N
18	20240529	161203	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10500	-380	5	-3.49	16382868640	1540159	66.98	11000	11010	10460	14140	7620	10880	10637.21	3.20	-364606	11233	11056	10823	10646	10413	11145	10735	58	3260	100	7830	10	1	58419125	6134	28.38	10.18	12	2.64	370.00	1031.00	12030	20240401	-12.72	5900	20231024	77.97	12030	-12.72	20240401	7050	48.94	20240208	12030	-12.72	20240401	5900	77.97	20231024	5.60	N	335890	100	58 억	1867468	N	N	212	N	N
19	20240529	151205	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10500	-380	5	-3.49	15703394620	1475505	64.17	11000	11010	10460	14140	7620	10880	10642.39	3.20	-362475	11233	11056	10823	10646	10413	11145	10735	58	3260	100	7830	10	1	58419125	6134	28.38	10.18	12	2.53	370.00	1031.00	12030	20240401	-12.72	5900	20231024	77.97	12030	-12.72	20240401	7050	48.94	20240208	12030	-12.72	20240401	5900	77.97	20231024	5.60	N	335890	100	58 억	1867468	N	N	480	N	N
20	20240529	141205	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10530	-350	5	-3.22	12627858920	1182499	51.43	11000	11010	10520	14140	7620	10880	10678.60	3.20	-273892	11233	11056	10823	10646	10413	11145	10735	58	3260	100	7830	10	1	58419125	6152	28.46	10.21	12	2.02	370.00	1031.00	12030	20240401	-12.47	5900	20231024	78.47	12030	-12.47	20240401	7050	49.36	20240208	12030	-12.47	20240401	5900	78.47	20231024	5.60	N	335890	100	58 억	1867468	N	N	480	N	N
21	20240529	131207	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10610	-270	5	-2.48	10740898730	1003765	43.66	11000	11010	10520	14140	7620	10880	10700.23	3.20	-213751	11233	11056	10823	10646	10413	11145	10735	58	3260	100	7830	10	1	58419125	6198	28.68	10.29	12	1.72	370.00	1031.00	12030	20240401	-11.80	5900	20231024	79.83	12030	-11.80	20240401	7050	50.50	20240208	12030	-11.80	20240401	5900	79.83	20231024	5.60	N	335890	100	58 억	1867468	N	N	480	N	N
22	20240529	121206	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10650	-230	5	-2.11	9705398620	906386	39.42	11000	11010	10520	14140	7620	10880	10707.40	3.20	-209861	11233	11056	10823	10646	10413	11145	10735	58	3260	100	7830	10	1	58419125	6222	28.78	10.33	12	1.55	370.00	1031.00	12030	20240401	-11.47	5900	20231024	80.51	12030	-11.47	20240401	7050	51.06	20240208	12030	-11.47	20240401	5900	80.51	20231024	5.60	N	335890	100	58 억	1867468	N	N	480	N	N
23	20240529	111206	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10600	-280	5	-2.57	8726343490	814341	35.42	11000	11010	10520	14140	7620	10880	10715.41	3.20	-188402	11233	11056	10823	10646	10413	11145	10735	58	3260	100	7830	10	1	58419125	6192	28.65	10.28	12	1.39	370.00	1031.00	12030	20240401	-11.89	5900	20231024	79.66	12030	-11.89	20240401	7050	50.35	20240208	12030	-11.89	20240401	5900	79.66	20231024	5.60	N	335890	100	58 억	1867468	N	N	480	N	N
24	20240529	101159	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10640	-240	5	-2.21	6329023650	588075	25.58	11000	11010	10610	14140	7620	10880	10761.85	3.20	-146829	11233	11056	10823	10646	10413	11145	10735	58	3260	100	7830	10	1	58419125	6216	28.76	10.32	12	1.01	370.00	1031.00	12030	20240401	-11.55	5900	20231024	80.34	12030	-11.55	20240401	7050	50.92	20240208	12030	-11.55	20240401	5900	80.34	20231024	5.60	N	335890	100	58 억	1867468	N	N	480	N	N
25	20240529	091201	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10720	-160	5	-1.47	2343588390	215406	9.37	11000	11010	10720	14140	7620	10880	10879.86	3.20	-50524	11233	11056	10823	10646	10413	11145	10735	58	3260	100	7830	10	1	58419125	6263	28.97	10.40	12	0.37	370.00	1031.00	12030	20240401	-10.89	5900	20231024	81.69	12030	-10.89	20240401	7050	52.06	20240208	12030	-10.89	20240401	5900	81.69	20231024	5.60	N	335890	100	58 억	1867468	N	N	480	N	N
26	20240528	161156	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10880	310	2	2.93	24674872570	2271860	204.07	10630	11000	10590	13740	7400	10570	10860.99	3.00	113907	10810	10690	10530	10410	10250	10610	10330	58	3170	100	7610	10	1	58419125	6356	29.41	10.55	12	3.89	370.00	1031.00	12030	20240401	-9.56	5900	20231024	84.41	12030	-9.56	20240401	7050	54.33	20240208	12030	-9.56	20240401	5900	84.41	20231024	5.67	N	335890	100	58 억	1754775	N	N	480	N	N
27	20240528	151159	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10880	310	2	2.93	23831569790	2194340	197.10	10630	11000	10590	13740	7400	10570	10860.47	3.00	120151	10810	10690	10530	10410	10250	10610	10330	58	3170	100	7610	10	1	58419125	6356	29.41	10.55	12	3.76	370.00	1031.00	12030	20240401	-9.56	5900	20231024	84.41	12030	-9.56	20240401	7050	54.33	20240208	12030	-9.56	20240401	5900	84.41	20231024	5.67	N	335890	100	58 억	1754775	N	N	0	N	N
28	20240528	141202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10850	280	2	2.65	21171575890	1949602	175.12	10630	11000	10590	13740	7400	10570	10859.44	3.00	84959	10810	10690	10530	10410	10250	10610	10330	58	3170	100	7610	10	1	58419125	6338	29.32	10.52	12	3.34	370.00	1031.00	12030	20240401	-9.81	5900	20231024	83.90	12030	-9.81	20240401	7050	53.90	20240208	12030	-9.81	20240401	5900	83.90	20231024	5.67	N	335890	100	58 억	1754775	N	N	0	N	N
29	20240528	131156	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10870	300	2	2.84	19463150230	1792004	160.96	10630	11000	10590	13740	7400	10570	10861.11	3.00	104246	10810	10690	10530	10410	10250	10610	10330	58	3170	100	7610	10	1	58419125	6350	29.38	10.54	12	3.07	370.00	1031.00	12030	20240401	-9.64	5900	20231024	84.24	12030	-9.64	20240401	7050	54.18	20240208	12030	-9.64	20240401	5900	84.24	20231024	5.67	N	335890	100	58 억	1754775	N	N	0	N	N
30	20240528	121157	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10890	320	2	3.03	15553048200	1434516	128.85	10630	10980	10590	13740	7400	10570	10842.02	3.00	101691	10810	10690	10530	10410	10250	10610	10330	58	3170	100	7610	10	1	58419125	6362	29.43	10.56	12	2.46	370.00	1031.00	12030	20240401	-9.48	5900	20231024	84.58	12030	-9.48	20240401	7050	54.47	20240208	12030	-9.48	20240401	5900	84.58	20231024	5.67	N	335890	100	58 억	1754775	N	N	0	N	N
31	20240528	111141	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10780	210	2	1.99	13090305550	1207395	108.45	10630	10980	10590	13740	7400	10570	10841.78	3.00	87286	10810	10690	10530	10410	10250	10610	10330	58	3170	100	7610	10	1	58419125	6298	29.14	10.46	12	2.07	370.00	1031.00	12030	20240401	-10.39	5900	20231024	82.71	12030	-10.39	20240401	7050	52.91	20240208	12030	-10.39	20240401	5900	82.71	20231024	5.67	N	335890	100	58 억	1754775	N	N	0	N	N
32	20240528	101157	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10820	250	2	2.37	11256427880	1037712	93.21	10630	10980	10590	13740	7400	10570	10847.35	3.00	105217	10810	10690	10530	10410	10250	10610	10330	58	3170	100	7610	10	1	58419125	6321	29.24	10.49	12	1.78	370.00	1031.00	12030	20240401	-10.06	5900	20231024	83.39	12030	-10.06	20240401	7050	53.48	20240208	12030	-10.06	20240401	5900	83.39	20231024	5.67	N	335890	100	58 억	1754775	N	N	0	N	N
33	20240528	091200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10870	300	2	2.84	4796825110	443114	39.80	10630	10940	10590	13740	7400	10570	10825.26	3.00	56784	10810	10690	10530	10410	10250	10610	10330	58	3170	100	7610	10	1	58419125	6350	29.38	10.54	12	0.76	370.00	1031.00	12030	20240401	-9.64	5900	20231024	84.24	12030	-9.64	20240401	7050	54.18	20240208	12030	-9.64	20240401	5900	84.24	20231024	5.67	N	335890	100	58 억	1754775	N	N	0	N	N
34	20240527	161142	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10570	60	2	0.57	11573224380	1101937	66.57	10640	10650	10370	13660	7360	10510	10502.57	3.23	-129144	10970	10740	10610	10380	10250	10855	10495	58	3150	100	7560	10	1	58419125	6175	28.57	10.25	12	1.89	370.00	1031.00	12030	20240401	-12.14	5900	20231024	79.15	12030	-12.14	20240401	7050	49.93	20240208	12030	-12.14	20240401	5900	79.15	20231024	5.63	N	335890	100	58 억	1885551	N	N	639	N	N
35	20240527	151159	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10550	40	2	0.38	11074757410	1054688	63.72	10640	10650	10370	13660	7360	10510	10500.51	3.23	-130085	10970	10740	10610	10380	10250	10855	10495	58	3150	100	7560	10	1	58419125	6163	28.51	10.23	12	1.81	370.00	1031.00	12030	20240401	-12.30	5900	20231024	78.81	12030	-12.30	20240401	7050	49.65	20240208	12030	-12.30	20240401	5900	78.81	20231024	5.63	N	335890	100	58 억	1885551	N	N	639	N	N
36	20240527	141156	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10510	0	3	0.00	9701827210	924311	55.84	10640	10650	10370	13660	7360	10510	10496.28	3.23	-145289	10970	10740	10610	10380	10250	10855	10495	58	3150	100	7560	10	1	58419125	6140	28.41	10.19	12	1.58	370.00	1031.00	12030	20240401	-12.64	5900	20231024	78.14	12030	-12.64	20240401	7050	49.08	20240208	12030	-12.64	20240401	5900	78.14	20231024	5.63	N	335890	100	58 억	1885551	N	N	639	N	N
37	20240527	131156	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10590	80	2	0.76	8647967620	824238	49.80	10640	10650	10370	13660	7360	10510	10492.08	3.23	-133541	10970	10740	10610	10380	10250	10855	10495	58	3150	100	7560	10	1	58419125	6187	28.62	10.27	12	1.41	370.00	1031.00	12030	20240401	-11.97	5900	20231024	79.49	12030	-11.97	20240401	7050	50.21	20240208	12030	-11.97	20240401	5900	79.49	20231024	5.63	N	335890	100	58 억	1885551	N	N	639	N	N
38	20240527	121155	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10420	-90	5	-0.86	7295556580	695700	42.03	10640	10650	10370	13660	7360	10510	10486.64	3.23	-145164	10970	10740	10610	10380	10250	10855	10495	58	3150	100	7560	10	1	58419125	6087	28.16	10.11	12	1.19	370.00	1031.00	12030	20240401	-13.38	5900	20231024	76.61	12030	-13.38	20240401	7050	47.80	20240208	12030	-13.38	20240401	5900	76.61	20231024	5.63	N	335890	100	58 억	1885551	N	N	639	N	N
39	20240527	111155	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10480	-30	5	-0.29	6439520020	613525	37.07	10640	10650	10370	13660	7360	10510	10495.94	3.23	-147238	10970	10740	10610	10380	10250	10855	10495	58	3150	100	7560	10	1	58419125	6122	28.32	10.16	12	1.05	370.00	1031.00	12030	20240401	-12.88	5900	20231024	77.63	12030	-12.88	20240401	7050	48.65	20240208	12030	-12.88	20240401	5900	77.63	20231024	5.63	N	335890	100	58 억	1885551	N	N	639	N	N
40	20240527	101152	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10570	60	2	0.57	3544465410	336285	20.32	10640	10650	10410	13660	7360	10510	10540.06	3.23	-61892	10970	10740	10610	10380	10250	10855	10495	58	3150	100	7560	10	1	58419125	6175	28.57	10.25	12	0.58	370.00	1031.00	12030	20240401	-12.14	5900	20231024	79.15	12030	-12.14	20240401	7050	49.93	20240208	12030	-12.14	20240401	5900	79.15	20231024	5.63	N	335890	100	58 억	1885551	N	N	639	N	N
41	20240527	091155	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10620	110	2	1.05	1296569000	123076	7.44	10640	10650	10410	13660	7360	10510	10534.70	3.23	-10974	10970	10740	10610	10380	10250	10855	10495	58	3150	100	7560	10	1	58419125	6204	28.70	10.30	12	0.21	370.00	1031.00	12030	20240401	-11.72	5900	20231024	80.00	12030	-11.72	20240401	7050	50.64	20240208	12030	-11.72	20240401	5900	80.00	20231024	5.63	N	335890	100	58 억	1885551	N	N	639	N	N
42	20240524	161048	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10510	-60	5	-0.57	17413104550	1632975	91.70	10500	10840	10480	13740	7400	10570	10664.11	3.33	-69088	11056	10812	10586	10342	10116	10700	10230	58	3170	100	7610	10	1	58419125	6140	28.41	10.19	12	2.80	370.00	1031.00	12030	20240401	-12.64	5900	20231024	78.14	12030	-12.64	20240401	7050	49.08	20240208	12030	-12.64	20240401	5900	78.14	20231024	5.51	N	335890	100	58 억	1945680	N	N	639	N	N
43	20240524	151050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10510	-60	5	-0.57	16279610020	1525093	85.64	10500	10840	10480	13740	7400	10570	10674.53	3.33	-82054	11056	10812	10586	10342	10116	10700	10230	58	3170	100	7610	10	1	58419125	6140	28.41	10.19	12	2.61	370.00	1031.00	12030	20240401	-12.64	5900	20231024	78.14	12030	-12.64	20240401	7050	49.08	20240208	12030	-12.64	20240401	5900	78.14	20231024	5.51	N	335890	100	58 억	1945680	N	N	83	N	N
44	20240524	141056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10630	60	2	0.57	14384144930	1345773	75.57	10500	10840	10480	13740	7400	10570	10688.42	3.33	-73058	11056	10812	10586	10342	10116	10700	10230	58	3170	100	7610	10	1	58419125	6210	28.73	10.31	12	2.30	370.00	1031.00	12030	20240401	-11.64	5900	20231024	80.17	12030	-11.64	20240401	7050	50.78	20240208	12030	-11.64	20240401	5900	80.17	20231024	5.51	N	335890	100	58 억	1945680	N	N	83	N	N
45	20240524	131051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10640	70	2	0.66	12939358470	1209429	67.91	10500	10840	10480	13740	7400	10570	10698.77	3.33	-69693	11056	10812	10586	10342	10116	10700	10230	58	3170	100	7610	10	1	58419125	6216	28.76	10.32	12	2.07	370.00	1031.00	12030	20240401	-11.55	5900	20231024	80.34	12030	-11.55	20240401	7050	50.92	20240208	12030	-11.55	20240401	5900	80.34	20231024	5.51	N	335890	100	58 억	1945680	N	N	83	N	N
46	20240524	121052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10620	50	2	0.47	12096308040	1130243	63.47	10500	10840	10480	13740	7400	10570	10702.44	3.33	-65005	11056	10812	10586	10342	10116	10700	10230	58	3170	100	7610	10	1	58419125	6204	28.70	10.30	12	1.93	370.00	1031.00	12030	20240401	-11.72	5900	20231024	80.00	12030	-11.72	20240401	7050	50.64	20240208	12030	-11.72	20240401	5900	80.00	20231024	5.51	N	335890	100	58 억	1945680	N	N	83	N	N
47	20240524	111050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10660	90	2	0.85	10680350110	996787	55.97	10500	10840	10480	13740	7400	10570	10714.83	3.33	-47336	11056	10812	10586	10342	10116	10700	10230	58	3170	100	7610	10	1	58419125	6227	28.81	10.34	12	1.71	370.00	1031.00	12030	20240401	-11.39	5900	20231024	80.68	12030	-11.39	20240401	7050	51.21	20240208	12030	-11.39	20240401	5900	80.68	20231024	5.51	N	335890	100	58 억	1945680	N	N	83	N	N
48	20240524	101058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10760	190	2	1.80	7652997970	714766	40.14	10500	10840	10480	13740	7400	10570	10707.07	3.33	-62862	11056	10812	10586	10342	10116	10700	10230	58	3170	100	7610	10	1	58419125	6286	29.08	10.44	12	1.22	370.00	1031.00	12030	20240401	-10.56	5900	20231024	82.37	12030	-10.56	20240401	7050	52.62	20240208	12030	-10.56	20240401	5900	82.37	20231024	5.51	N	335890	100	58 억	1945680	N	N	83	N	N
49	20240524	091051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10710	140	2	1.32	3964249980	369441	20.75	10500	10840	10480	13740	7400	10570	10730.56	3.33	-30996	11056	10812	10586	10342	10116	10700	10230	58	3170	100	7610	10	1	58419125	6257	28.95	10.39	12	0.63	370.00	1031.00	12030	20240401	-10.97	5900	20231024	81.53	12030	-10.97	20240401	7050	51.91	20240208	12030	-10.97	20240401	5900	81.53	20231024	5.51	N	335890	100	58 억	1945680	N	N	83	N	N
50	20240523	161049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10570	-30	5	-0.28	18336039770	1730592	48.16	10600	10830	10360	13780	7420	10600	10595.37	3.43	-84895	11453	11026	10783	10356	10113	10905	10235	58	3180	100	7630	10	1	58419125	6175	28.57	10.25	12	2.96	370.00	1031.00	12030	20240401	-12.14	5900	20231024	79.15	12030	-12.14	20240401	7050	49.93	20240208	12030	-12.14	20240401	5900	79.15	20231024	5.69	N	335890	100	58 억	2003094	N	N	83	N	N
51	20240523	151050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10640	40	2	0.38	17346764480	1637181	45.56	10600	10830	10360	13780	7420	10600	10595.50	3.43	-93662	11453	11026	10783	10356	10113	10905	10235	58	3180	100	7630	10	1	58419125	6216	28.76	10.32	12	2.80	370.00	1031.00	12030	20240401	-11.55	5900	20231024	80.34	12030	-11.55	20240401	7050	50.92	20240208	12030	-11.55	20240401	5900	80.34	20231024	5.69	N	335890	100	58 억	2003094	N	N	186	N	N
52	20240523	141054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10610	10	2	0.09	13473068420	1275112	35.49	10600	10740	10360	13780	7420	10600	10566.10	3.43	-59975	11453	11026	10783	10356	10113	10905	10235	58	3180	100	7630	10	1	58419125	6198	28.68	10.29	12	2.18	370.00	1031.00	12030	20240401	-11.80	5900	20231024	79.83	12030	-11.80	20240401	7050	50.50	20240208	12030	-11.80	20240401	5900	79.83	20231024	5.69	N	335890	100	58 억	2003094	N	N	186	N	N
53	20240523	131053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10640	40	2	0.38	12606041510	1193289	33.21	10600	10740	10360	13780	7420	10600	10564.02	3.43	-54820	11453	11026	10783	10356	10113	10905	10235	58	3180	100	7630	10	1	58419125	6216	28.76	10.32	12	2.04	370.00	1031.00	12030	20240401	-11.55	5900	20231024	80.34	12030	-11.55	20240401	7050	50.92	20240208	12030	-11.55	20240401	5900	80.34	20231024	5.69	N	335890	100	58 억	2003094	N	N	186	N	N
54	20240523	121049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10620	20	2	0.19	11515074220	1090565	30.35	10600	10740	10360	13780	7420	10600	10558.70	3.43	-79394	11453	11026	10783	10356	10113	10905	10235	58	3180	100	7630	10	1	58419125	6204	28.70	10.30	12	1.87	370.00	1031.00	12030	20240401	-11.72	5900	20231024	80.00	12030	-11.72	20240401	7050	50.64	20240208	12030	-11.72	20240401	5900	80.00	20231024	5.69	N	335890	100	58 억	2003094	N	N	186	N	N
55	20240523	111047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10650	50	2	0.47	10353792000	980932	27.30	10600	10740	10360	13780	7420	10600	10554.92	3.43	-78464	11453	11026	10783	10356	10113	10905	10235	58	3180	100	7630	10	1	58419125	6222	28.78	10.33	12	1.68	370.00	1031.00	12030	20240401	-11.47	5900	20231024	80.51	12030	-11.47	20240401	7050	51.06	20240208	12030	-11.47	20240401	5900	80.51	20231024	5.69	N	335890	100	58 억	2003094	N	N	186	N	N
56	20240523	101050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10690	90	2	0.85	8541012730	810878	22.57	10600	10740	10360	13780	7420	10600	10532.79	3.43	-67748	11453	11026	10783	10356	10113	10905	10235	58	3180	100	7630	10	1	58419125	6245	28.89	10.37	12	1.39	370.00	1031.00	12030	20240401	-11.14	5900	20231024	81.19	12030	-11.14	20240401	7050	51.63	20240208	12030	-11.14	20240401	5900	81.19	20231024	5.69	N	335890	100	58 억	2003094	N	N	186	N	N
57	20240523	091054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10410	-190	5	-1.79	2436674570	232764	6.48	10600	10600	10380	13780	7420	10600	10466.70	3.43	5374	11453	11026	10783	10356	10113	10905	10235	58	3180	100	7630	10	1	58419125	6081	28.14	10.10	12	0.40	370.00	1031.00	12030	20240401	-13.47	5900	20231024	76.44	12030	-13.47	20240401	7050	47.66	20240208	12030	-13.47	20240401	5900	76.44	20231024	5.69	N	335890	100	58 억	2003094	N	N	186	N	N
58	20240522	161039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10600	-540	5	-4.85	38610457740	3564100	23.36	11000	11210	10540	14480	7800	11140	10833.40	3.32	85190	12620	11880	11030	10290	9440	12250	10660	58	3340	100	8020	10	1	58419125	6192	28.65	10.28	12	6.10	370.00	1031.00	12030	20240401	-11.89	5900	20231024	79.66	12030	-11.89	20240401	7050	50.35	20240208	12030	-11.89	20240401	5900	79.66	20231024	5.61	N	335890	100	58 억	1941044	N	N	185	N	N
59	20240522	151047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10610	-530	5	-4.76	37102376480	3421727	22.42	11000	11210	10540	14480	7800	11140	10842.69	3.32	67023	12620	11880	11030	10290	9440	12250	10660	58	3340	100	8020	10	1	58419125	6198	28.68	10.29	12	5.86	370.00	1031.00	12030	20240401	-11.80	5900	20231024	79.83	12030	-11.80	20240401	7050	50.50	20240208	12030	-11.80	20240401	5900	79.83	20231024	5.61	N	335890	100	58 억	1941044	N	N	871	N	N
60	20240522	141047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10670	-470	5	-4.22	31377369620	2881537	18.88	11000	11210	10660	14480	7800	11140	10888.62	3.32	53179	12620	11880	11030	10290	9440	12250	10660	58	3340	100	8020	10	1	58419125	6233	28.84	10.35	12	4.93	370.00	1031.00	12030	20240401	-11.31	5900	20231024	80.85	12030	-11.31	20240401	7050	51.35	20240208	12030	-11.31	20240401	5900	80.85	20231024	5.61	N	335890	100	58 억	1941044	N	N	871	N	N
61	20240522	131044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10700	-440	5	-3.95	29092399740	2667845	17.48	11000	11210	10660	14480	7800	11140	10904.34	3.32	108002	12620	11880	11030	10290	9440	12250	10660	58	3340	100	8020	10	1	58419125	6251	28.92	10.38	12	4.57	370.00	1031.00	12030	20240401	-11.06	5900	20231024	81.36	12030	-11.06	20240401	7050	51.77	20240208	12030	-11.06	20240401	5900	81.36	20231024	5.61	N	335890	100	58 억	1941044	N	N	871	N	N
62	20240522	121155	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10720	-420	5	-3.77	26509248400	2426315	15.90	11000	11210	10660	14480	7800	11140	10925.23	3.32	95941	12620	11880	11030	10290	9440	12250	10660	58	3340	100	8020	10	1	58419125	6263	28.97	10.40	12	4.15	370.00	1031.00	12030	20240401	-10.89	5900	20231024	81.69	12030	-10.89	20240401	7050	52.06	20240208	12030	-10.89	20240401	5900	81.69	20231024	5.61	N	335890	100	58 억	1941044	N	N	871	N	N
63	20240522	111053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10840	-300	5	-2.69	21477634170	1958965	12.84	11000	11210	10820	14480	7800	11140	10963.26	3.32	112248	12620	11880	11030	10290	9440	12250	10660	58	3340	100	8020	10	1	58419125	6333	29.30	10.51	12	3.35	370.00	1031.00	12030	20240401	-9.89	5900	20231024	83.73	12030	-9.89	20240401	7050	53.76	20240208	12030	-9.89	20240401	5900	83.73	20231024	5.61	N	335890	100	58 억	1941044	N	N	871	N	N
64	20240522	101045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10870	-270	5	-2.42	16815458580	1532294	10.04	11000	11210	10820	14480	7800	11140	10973.43	3.32	93793	12620	11880	11030	10290	9440	12250	10660	58	3340	100	8020	10	1	58419125	6350	29.38	10.54	12	2.62	370.00	1031.00	12030	20240401	-9.64	5900	20231024	84.24	12030	-9.64	20240401	7050	54.18	20240208	12030	-9.64	20240401	5900	84.24	20231024	5.61	N	335890	100	58 억	1941044	N	N	871	N	N
65	20240522	091048	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10970	-170	5	-1.53	7722872750	699426	4.58	11000	11210	10880	14480	7800	11140	11040.94	3.32	-26554	12620	11880	11030	10290	9440	12250	10660	58	3340	100	8020	10	1	58419125	6409	29.65	10.64	12	1.20	370.00	1031.00	12030	20240401	-8.81	5900	20231024	85.93	12030	-8.81	20240401	7050	55.60	20240208	12030	-8.81	20240401	5900	85.93	20231024	5.61	N	335890	100	58 억	1941044	N	N	871	N	N
66	20240521	161031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11140	930	2	9.11	168991510340	15058796	911.47	10210	11770	10180	13270	7150	10210	11222.51	3.22	58754	10710	10460	10250	10000	9790	10355	9895	58	3060	100	7350	10	1	58419125	6508	30.11	10.81	12	25.78	370.00	1031.00	12030	20240401	-7.40	5900	20231024	88.81	12030	-7.40	20240401	7050	58.01	20240208	12030	-7.40	20240401	5900	88.81	20231024	5.63	N	335890	100	58 억	1882643	N	N	871	N	N
67	20240521	151042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11180	970	2	9.50	159109009300	14172450	857.83	10210	11770	10180	13270	7150	10210	11226.64	3.22	137139	10710	10460	10250	10000	9790	10355	9895	58	3060	100	7350	10	1	58419125	6531	30.22	10.84	12	24.26	370.00	1031.00	12030	20240401	-7.07	5900	20231024	89.49	12030	-7.07	20240401	7050	58.58	20240208	12030	-7.07	20240401	5900	89.49	20231024	5.63	N	335890	100	58 억	1882643	N	N	1633	N	N
68	20240521	141043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11230	1020	2	9.99	31533792520	2945631	178.29	10210	11230	10180	13270	7150	10210	10705.28	3.22	246835	10710	10460	10250	10000	9790	10355	9895	58	3060	100	7350	10	1	58419125	6560	30.35	10.89	12	5.04	370.00	1031.00	12030	20240401	-6.65	5900	20231024	90.34	12030	-6.65	20240401	7050	59.29	20240208	12030	-6.65	20240401	5900	90.34	20231024	5.63	N	335890	100	58 억	1882643	Y	N	1633	N	N
69	20240521	131041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10710	500	2	4.90	22701063250	2139424	129.49	10210	10880	10180	13270	7150	10210	10610.83	3.22	187668	10710	10460	10250	10000	9790	10355	9895	58	3060	100	7350	10	1	58419125	6257	28.95	10.39	12	3.66	370.00	1031.00	12030	20240401	-10.97	5900	20231024	81.53	12030	-10.97	20240401	7050	51.91	20240208	12030	-10.97	20240401	5900	81.53	20231024	5.63	N	335890	100	58 억	1882643	N	N	1633	N	N
70	20240521	121039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10780	570	2	5.58	17796669030	1685298	102.01	10210	10800	10180	13270	7150	10210	10559.95	3.22	142038	10710	10460	10250	10000	9790	10355	9895	58	3060	100	7350	10	1	58419125	6298	29.14	10.46	12	2.88	370.00	1031.00	12030	20240401	-10.39	5900	20231024	82.71	12030	-10.39	20240401	7050	52.91	20240208	12030	-10.39	20240401	5900	82.71	20231024	5.63	N	335890	100	58 억	1882643	N	N	1633	N	N
71	20240521	111038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10670	460	2	4.51	12859983670	1224802	74.13	10210	10670	10180	13270	7150	10210	10499.64	3.22	70857	10710	10460	10250	10000	9790	10355	9895	58	3060	100	7350	10	1	58419125	6233	28.84	10.35	12	2.10	370.00	1031.00	12030	20240401	-11.31	5900	20231024	80.85	12030	-11.31	20240401	7050	51.35	20240208	12030	-11.31	20240401	5900	80.85	20231024	5.63	N	335890	100	58 억	1882643	N	N	1633	N	N
72	20240521	101039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10510	300	2	2.94	8943883300	854931	51.75	10210	10620	10180	13270	7150	10210	10461.53	3.22	28951	10710	10460	10250	10000	9790	10355	9895	58	3060	100	7350	10	1	58419125	6140	28.41	10.19	12	1.46	370.00	1031.00	12030	20240401	-12.64	5900	20231024	78.14	12030	-12.64	20240401	7050	49.08	20240208	12030	-12.64	20240401	5900	78.14	20231024	5.63	N	335890	100	58 억	1882643	N	N	1633	N	N
73	20240521	091035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10360	150	2	1.47	942470310	91576	5.54	10210	10390	10180	13270	7150	10210	10291.67	3.22	17196	10710	10460	10250	10000	9790	10355	9895	58	3060	100	7350	10	1	58419125	6052	28.00	10.05	12	0.16	370.00	1031.00	12030	20240401	-13.88	5900	20231024	75.59	12030	-13.88	20240401	7050	46.95	20240208	12030	-13.88	20240401	5900	75.59	20231024	5.63	N	335890	100	58 억	1882643	N	N	1633	N	N
74	20240517	161043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10380	-190	5	-1.80	12950144490	1243827	36.65	10610	10650	10320	13740	7400	10570	10411.61	3.14	27575	11356	10962	10676	10282	9996	10820	10140	58	3170	100	7610	10	1	58419125	6064	28.05	10.07	12	2.13	370.00	1031.00	12030	20240401	-13.72	5900	20231024	75.93	12030	-13.72	20240401	7050	47.23	20240208	12030	-13.72	20240401	5900	75.93	20231024	5.47	N	335890	100	58 억	1836685	N	N	4932	N	N
75	20240517	151046	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10380	-190	5	-1.80	12275537230	1178832	34.73	10610	10650	10320	13740	7400	10570	10413.30	3.14	38860	11356	10962	10676	10282	9996	10820	10140	58	3170	100	7610	10	1	58419125	6064	28.05	10.07	12	2.02	370.00	1031.00	12030	20240401	-13.72	5900	20231024	75.93	12030	-13.72	20240401	7050	47.23	20240208	12030	-13.72	20240401	5900	75.93	20231024	5.47	N	335890	100	58 억	1836685	N	N	4885	N	N
76	20240517	141036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10360	-210	5	-1.99	11085223650	1064141	31.35	10610	10650	10320	13740	7400	10570	10417.06	3.14	40796	11356	10962	10676	10282	9996	10820	10140	58	3170	100	7610	10	1	58419125	6052	28.00	10.05	12	1.82	370.00	1031.00	12030	20240401	-13.88	5900	20231024	75.59	12030	-13.88	20240401	7050	46.95	20240208	12030	-13.88	20240401	5900	75.59	20231024	5.47	N	335890	100	58 억	1836685	N	N	4885	N	N
77	20240517	131028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10410	-160	5	-1.51	9729300540	933368	27.50	10610	10650	10320	13740	7400	10570	10423.86	3.14	34765	11356	10962	10676	10282	9996	10820	10140	58	3170	100	7610	10	1	58419125	6081	28.14	10.10	12	1.60	370.00	1031.00	12030	20240401	-13.47	5900	20231024	76.44	12030	-13.47	20240401	7050	47.66	20240208	12030	-13.47	20240401	5900	76.44	20231024	5.47	N	335890	100	58 억	1836685	N	N	4885	N	N
78	20240517	121029	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10430	-140	5	-1.32	8237231420	789633	23.27	10610	10650	10320	13740	7400	10570	10431.72	3.14	25053	11356	10962	10676	10282	9996	10820	10140	58	3170	100	7610	10	1	58419125	6093	28.19	10.12	12	1.35	370.00	1031.00	12030	20240401	-13.30	5900	20231024	76.78	12030	-13.30	20240401	7050	47.94	20240208	12030	-13.30	20240401	5900	76.78	20231024	5.47	N	335890	100	58 억	1836685	N	N	4885	N	N
79	20240517	111029	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10440	-130	5	-1.23	7361823940	705834	20.80	10610	10650	10320	13740	7400	10570	10429.96	3.14	28423	11356	10962	10676	10282	9996	10820	10140	58	3170	100	7610	10	1	58419125	6099	28.22	10.13	12	1.21	370.00	1031.00	12030	20240401	-13.22	5900	20231024	76.95	12030	-13.22	20240401	7050	48.09	20240208	12030	-13.22	20240401	5900	76.95	20231024	5.47	N	335890	100	58 억	1836685	N	N	4885	N	N
80	20240517	101023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10450	-120	5	-1.14	5987016590	574419	16.93	10610	10650	10320	13740	7400	10570	10422.73	3.14	32529	11356	10962	10676	10282	9996	10820	10140	58	3170	100	7610	10	1	58419125	6105	28.24	10.14	12	0.98	370.00	1031.00	12030	20240401	-13.13	5900	20231024	77.12	12030	-13.13	20240401	7050	48.23	20240208	12030	-13.13	20240401	5900	77.12	20231024	5.47	N	335890	100	58 억	1836685	N	N	4885	N	N
81	20240517	091030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10370	-200	5	-1.89	1779583290	169575	5.00	10610	10650	10350	13740	7400	10570	10494.37	3.14	-11322	11356	10962	10676	10282	9996	10820	10140	58	3170	100	7610	10	1	58419125	6058	28.03	10.06	12	0.29	370.00	1031.00	12030	20240401	-13.80	5900	20231024	75.76	12030	-13.80	20240401	7050	47.09	20240208	12030	-13.80	20240401	5900	75.76	20231024	5.47	N	335890	100	58 억	1836685	N	N	4885	N	N
82	20240516	161021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10570	220	2	2.13	36310410700	3373975	156.04	10580	11070	10390	13450	7250	10350	10762.04	2.94	108973	10910	10630	10470	10190	10030	10550	10110	58	3100	100	7450	10	1	58419125	6175	28.57	10.25	12	5.78	370.00	1031.00	12030	20240401	-12.14	5760	20230509	83.51	12030	-12.14	20240401	7050	49.93	20240208	12030	-12.14	20240401	5900	79.15	20231024	5.39	N	335890	100	58 억	1719566	N	N	4885	N	N
83	20240516	151018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10580	230	2	2.22	35349053430	3283022	151.83	10580	11070	10390	13450	7250	10350	10767.27	2.94	75977	10910	10630	10470	10190	10030	10550	10110	58	3100	100	7450	10	1	58419125	6181	28.59	10.26	12	5.62	370.00	1031.00	12030	20240401	-12.05	5760	20230509	83.68	12030	-12.05	20240401	7050	50.07	20240208	12030	-12.05	20240401	5900	79.32	20231024	5.39	N	335890	100	58 억	1719566	N	N	202	N	N
84	20240516	141026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10690	340	2	3.29	33003827320	3062237	141.62	10580	11070	10390	13450	7250	10350	10777.73	2.94	100770	10910	10630	10470	10190	10030	10550	10110	58	3100	100	7450	10	1	58419125	6245	28.89	10.37	12	5.24	370.00	1031.00	12030	20240401	-11.14	5760	20230509	85.59	12030	-11.14	20240401	7050	51.63	20240208	12030	-11.14	20240401	5900	81.19	20231024	5.39	N	335890	100	58 억	1719566	N	N	202	N	N
85	20240516	131019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10690	340	2	3.29	30665074110	2841852	131.43	10580	11070	10390	13450	7250	10350	10790.57	2.94	81745	10910	10630	10470	10190	10030	10550	10110	58	3100	100	7450	10	1	58419125	6245	28.89	10.37	12	4.86	370.00	1031.00	12030	20240401	-11.14	5760	20230509	85.59	12030	-11.14	20240401	7050	51.63	20240208	12030	-11.14	20240401	5900	81.19	20231024	5.39	N	335890	100	58 억	1719566	N	N	202	N	N
86	20240516	121016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10650	300	2	2.90	28488284020	2637295	121.97	10580	11070	10390	13450	7250	10350	10802.14	2.94	102773	10910	10630	10470	10190	10030	10550	10110	58	3100	100	7450	10	1	58419125	6222	28.78	10.33	12	4.51	370.00	1031.00	12030	20240401	-11.47	5760	20230509	84.90	12030	-11.47	20240401	7050	51.06	20240208	12030	-11.47	20240401	5900	80.51	20231024	5.39	N	335890	100	58 억	1719566	N	N	202	N	N
87	20240516	111016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10740	390	2	3.77	26068085380	2410993	111.50	10580	11070	10390	13450	7250	10350	10812.24	2.94	136549	10910	10630	10470	10190	10030	10550	10110	58	3100	100	7450	10	1	58419125	6274	29.03	10.42	12	4.13	370.00	1031.00	12030	20240401	-10.72	5760	20230509	86.46	12030	-10.72	20240401	7050	52.34	20240208	12030	-10.72	20240401	5900	82.03	20231024	5.39	N	335890	100	58 억	1719566	N	N	202	N	N
88	20240516	101020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10900	550	2	5.31	21393458460	1978883	91.52	10580	11070	10390	13450	7250	10350	10810.95	2.94	128372	10910	10630	10470	10190	10030	10550	10110	58	3100	100	7450	10	1	58419125	6368	29.46	10.57	12	3.39	370.00	1031.00	12030	20240401	-9.39	5760	20230509	89.24	12030	-9.39	20240401	7050	54.61	20240208	12030	-9.39	20240401	5900	84.75	20231024	5.39	N	335890	100	58 억	1719566	N	N	202	N	N
89	20240516	091020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10430	80	2	0.77	2125721150	202593	9.37	10580	10590	10410	13450	7250	10350	10492.80	2.94	-3572	10910	10630	10470	10190	10030	10550	10110	58	3100	100	7450	10	1	58419125	6093	28.19	10.12	12	0.35	370.00	1031.00	12030	20240401	-13.30	5760	20230509	81.08	12030	-13.30	20240401	7050	47.94	20240208	12030	-13.30	20240401	5900	76.78	20231024	5.39	N	335890	100	58 억	1719566	N	N	202	N	N
90	20240514	161031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10350	-100	5	-0.96	22441550630	2134160	32.10	10500	10750	10310	13580	7320	10450	10515.83	2.69	123500	11863	11156	10673	9966	9483	10915	9725	58	3130	100	7520	10	1	58419125	6046	27.97	10.04	12	3.65	370.00	1031.00	12030	20240401	-13.97	5680	20230508	82.22	12030	-13.97	20240401	7050	46.81	20240208	12030	-13.97	20240401	5900	75.42	20231024	5.89	N	335890	100	58 억	1569160	N	N	202	N	N
91	20240514	151034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10330	-120	5	-1.15	21697644430	2062246	31.01	10500	10750	10310	13580	7320	10450	10521.48	2.69	113327	11863	11156	10673	9966	9483	10915	9725	58	3130	100	7520	10	1	58419125	6035	27.92	10.02	12	3.53	370.00	1031.00	12030	20240401	-14.13	5680	20230508	81.87	12030	-14.13	20240401	7050	46.52	20240208	12030	-14.13	20240401	5900	75.08	20231024	5.89	N	335890	100	58 억	1569160	N	N	1123	N	N
92	20240514	141033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10400	-50	5	-0.48	18475080840	1750918	26.33	10500	10750	10340	13580	7320	10450	10551.84	2.69	78234	11863	11156	10673	9966	9483	10915	9725	58	3130	100	7520	10	1	58419125	6076	28.11	10.09	12	3.00	370.00	1031.00	12030	20240401	-13.55	5680	20230508	83.10	12030	-13.55	20240401	7050	47.52	20240208	12030	-13.55	20240401	5900	76.27	20231024	5.89	N	335890	100	58 억	1569160	N	N	1123	N	N
93	20240514	131034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10530	80	2	0.77	15570441350	1472608	22.15	10500	10750	10340	13580	7320	10450	10573.64	2.69	43470	11863	11156	10673	9966	9483	10915	9725	58	3130	100	7520	10	1	58419125	6152	28.46	10.21	12	2.52	370.00	1031.00	12030	20240401	-12.47	5680	20230508	85.39	12030	-12.47	20240401	7050	49.36	20240208	12030	-12.47	20240401	5900	78.47	20231024	5.89	N	335890	100	58 억	1569160	N	N	1123	N	N
94	20240514	121030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10600	150	2	1.44	13831845600	1307309	19.66	10500	10750	10340	13580	7320	10450	10580.71	2.69	40114	11863	11156	10673	9966	9483	10915	9725	58	3130	100	7520	10	1	58419125	6192	28.65	10.28	12	2.24	370.00	1031.00	12030	20240401	-11.89	5680	20230508	86.62	12030	-11.89	20240401	7050	50.35	20240208	12030	-11.89	20240401	5900	79.66	20231024	5.89	N	335890	100	58 억	1569160	N	N	1123	N	N
95	20240514	111032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10530	80	2	0.77	12191909970	1152578	17.33	10500	10750	10340	13580	7320	10450	10578.30	2.69	33788	11863	11156	10673	9966	9483	10915	9725	58	3130	100	7520	10	1	58419125	6152	28.46	10.21	12	1.97	370.00	1031.00	12030	20240401	-12.47	5680	20230508	85.39	12030	-12.47	20240401	7050	49.36	20240208	12030	-12.47	20240401	5900	78.47	20231024	5.89	N	335890	100	58 억	1569160	N	N	1123	N	N
96	20240514	101029	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10520	70	2	0.67	9443963900	892946	13.43	10500	10750	10340	13580	7320	10450	10576.63	2.69	-28715	11863	11156	10673	9966	9483	10915	9725	58	3130	100	7520	10	1	58419125	6146	28.43	10.20	12	1.53	370.00	1031.00	12030	20240401	-12.55	5680	20230508	85.21	12030	-12.55	20240401	7050	49.22	20240208	12030	-12.55	20240401	5900	78.31	20231024	5.89	N	335890	100	58 억	1569160	N	N	1123	N	N
97	20240514	091030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10580	130	2	1.24	3594563680	337799	5.08	10500	10750	10490	13580	7320	10450	10642.93	2.69	-40833	11863	11156	10673	9966	9483	10915	9725	58	3130	100	7520	10	1	58419125	6181	28.59	10.26	12	0.58	370.00	1031.00	12030	20240401	-12.05	5680	20230508	86.27	12030	-12.05	20240401	7050	50.07	20240208	12030	-12.05	20240401	5900	79.32	20231024	5.89	N	335890	100	58 억	1569160	N	N	1123	N	N
98	20240513	161028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10450	-810	5	-7.19	69968064190	6602316	85.11	11340	11380	10190	14630	7890	11260	10595.15	4.26	-817854	11653	11456	11233	11036	10813	11470	11050	58	3370	100	8100	10	1	58419125	6105	28.24	10.14	12	11.30	370.00	1031.00	12030	20240401	-13.13	5680	20230508	83.98	12030	-13.13	20240401	7050	48.23	20240208	12030	-13.13	20240401	5900	77.12	20231024	5.47	N	335890	100	58 억	2490063	N	N	1123	N	N
99	20240513	151031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10500	-760	5	-6.75	68474244200	6459627	83.27	11340	11380	10190	14630	7890	11260	10597.73	4.26	-816950	11653	11456	11233	11036	10813	11470	11050	58	3370	100	8100	10	1	58419125	6134	28.38	10.18	12	11.06	370.00	1031.00	12030	20240401	-12.72	5680	20230508	84.86	12030	-12.72	20240401	7050	48.94	20240208	12030	-12.72	20240401	5900	77.97	20231024	5.47	N	335890	100	58 억	2490063	N	N	1978	N	N
100	20240513	141031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10530	-730	5	-6.48	65649731520	6190751	79.81	11340	11380	10190	14630	7890	11260	10601.78	4.26	-841461	11653	11456	11233	11036	10813	11470	11050	58	3370	100	8100	10	1	58419125	6152	28.46	10.21	12	10.60	370.00	1031.00	12030	20240401	-12.47	5680	20230508	85.39	12030	-12.47	20240401	7050	49.36	20240208	12030	-12.47	20240401	5900	78.47	20231024	5.47	N	335890	100	58 억	2490063	N	N	1978	N	N
101	20240513	131025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10530	-730	5	-6.48	62161529040	5858747	75.53	11340	11380	10190	14630	7890	11260	10607.20	4.26	-833603	11653	11456	11233	11036	10813	11470	11050	58	3370	100	8100	10	1	58419125	6152	28.46	10.21	12	10.03	370.00	1031.00	12030	20240401	-12.47	5680	20230508	85.39	12030	-12.47	20240401	7050	49.36	20240208	12030	-12.47	20240401	5900	78.47	20231024	5.47	N	335890	100	58 억	2490063	N	N	1978	N	N
102	20240513	121028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10620	-640	5	-5.68	56886698550	5364783	69.16	11340	11380	10190	14630	7890	11260	10600.60	4.26	-873818	11653	11456	11233	11036	10813	11470	11050	58	3370	100	8100	10	1	58419125	6204	28.70	10.30	12	9.18	370.00	1031.00	12030	20240401	-11.72	5680	20230508	86.97	12030	-11.72	20240401	7050	50.64	20240208	12030	-11.72	20240401	5900	80.00	20231024	5.47	N	335890	100	58 억	2490063	N	N	1978	N	N
103	20240513	111028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10520	-740	5	-6.57	53083231600	5004602	64.52	11340	11380	10190	14630	7890	11260	10603.54	4.26	-911355	11653	11456	11233	11036	10813	11470	11050	58	3370	100	8100	10	1	58419125	6146	28.43	10.20	12	8.57	370.00	1031.00	12030	20240401	-12.55	5680	20230508	85.21	12030	-12.55	20240401	7050	49.22	20240208	12030	-12.55	20240401	5900	78.31	20231024	5.47	N	335890	100	58 억	2490063	N	N	1978	N	N
104	20240513	101027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10450	-810	5	-7.19	38795224390	3621773	46.69	11340	11380	10290	14630	7890	11260	10707.78	4.26	-626623	11653	11456	11233	11036	10813	11470	11050	58	3370	100	8100	10	1	58419125	6105	28.24	10.14	12	6.20	370.00	1031.00	12030	20240401	-13.13	5680	20230508	83.98	12030	-13.13	20240401	7050	48.23	20240208	12030	-13.13	20240401	5900	77.12	20231024	5.47	N	335890	100	58 억	2490063	N	N	1978	N	N
105	20240513	091030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10710	-550	5	-4.88	12800738410	1164003	15.01	11340	11380	10650	14630	7890	11260	10991.29	4.26	-339576	11653	11456	11233	11036	10813	11470	11050	58	3370	100	8100	10	1	58419125	6257	28.95	10.39	12	1.99	370.00	1031.00	12030	20240401	-10.97	5680	20230508	88.56	12030	-10.97	20240401	7050	51.91	20240208	12030	-10.97	20240401	5900	81.53	20231024	5.47	N	335890	100	58 억	2490063	N	N	1978	N	N
106	20240510	160959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11260	260	2	2.36	85334111350	7585346	46.72	11260	11430	11010	14300	7700	11000	11249.85	3.88	228747	12293	11646	10843	10196	9393	11970	10520	58	3300	100	7920	10	1	58419125	6578	30.43	10.92	12	12.98	370.00	1031.00	12030	20240401	-6.40	5680	20230508	98.24	12030	-6.40	20240401	7050	59.72	20240208	12030	-6.40	20240401	5900	90.85	20231024	5.41	N	335890	100	58 억	2268065	N	N	1978	N	N
107	20240510	151006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11250	250	2	2.27	82868491860	7365538	45.37	11260	11430	11010	14300	7700	11000	11250.84	3.88	179118	12293	11646	10843	10196	9393	11970	10520	58	3300	100	7920	10	1	58419125	6572	30.41	10.91	12	12.61	370.00	1031.00	12030	20240401	-6.48	5680	20230508	98.06	12030	-6.48	20240401	7050	59.57	20240208	12030	-6.48	20240401	5900	90.68	20231024	5.41	N	335890	100	58 억	2268065	N	N	3084	N	N
108	20240510	141010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11230	230	2	2.09	74913690020	6659345	41.02	11260	11430	11010	14300	7700	11000	11249.41	3.88	186680	12293	11646	10843	10196	9393	11970	10520	58	3300	100	7920	10	1	58419125	6560	30.35	10.89	12	11.40	370.00	1031.00	12030	20240401	-6.65	5680	20230508	97.71	12030	-6.65	20240401	7050	59.29	20240208	12030	-6.65	20240401	5900	90.34	20231024	5.41	N	335890	100	58 억	2268065	N	N	3084	N	N
109	20240510	131000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11050	50	2	0.45	69736039770	6196752	38.17	11260	11430	11010	14300	7700	11000	11253.64	3.88	54675	12293	11646	10843	10196	9393	11970	10520	58	3300	100	7920	10	1	58419125	6455	29.86	10.72	12	10.61	370.00	1031.00	12030	20240401	-8.15	5680	20230508	94.54	12030	-8.15	20240401	7050	56.74	20240208	12030	-8.15	20240401	5900	87.29	20231024	5.41	N	335890	100	58 억	2268065	N	N	3084	N	N
110	20240510	120955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11210	210	2	1.91	61357154430	5443162	33.53	11260	11430	11110	14300	7700	11000	11272.34	3.88	30633	12293	11646	10843	10196	9393	11970	10520	58	3300	100	7920	10	1	58419125	6549	30.30	10.87	12	9.32	370.00	1031.00	12030	20240401	-6.82	5680	20230508	97.36	12030	-6.82	20240401	7050	59.01	20240208	12030	-6.82	20240401	5900	90.00	20231024	5.41	N	335890	100	58 억	2268065	N	N	3084	N	N
111	20240510	111001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11260	260	2	2.36	56262254890	4991388	30.74	11260	11430	11110	14300	7700	11000	11271.87	3.88	-15324	12293	11646	10843	10196	9393	11970	10520	58	3300	100	7920	10	1	58419125	6578	30.43	10.92	12	8.54	370.00	1031.00	12030	20240401	-6.40	5680	20230508	98.24	12030	-6.40	20240401	7050	59.72	20240208	12030	-6.40	20240401	5900	90.85	20231024	5.41	N	335890	100	58 억	2268065	N	N	3084	N	N
112	20240510	100959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11320	320	2	2.91	45712207000	4052208	24.96	11260	11430	11110	14300	7700	11000	11280.81	3.88	-143633	12293	11646	10843	10196	9393	11970	10520	58	3300	100	7920	10	1	58419125	6613	30.59	10.98	12	6.94	370.00	1031.00	12030	20240401	-5.90	5680	20230508	99.30	12030	-5.90	20240401	7050	60.57	20240208	12030	-5.90	20240401	5900	91.86	20231024	5.41	N	335890	100	58 억	2268065	N	N	3084	N	N
113	20240510	091002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11380	380	2	3.45	19301527500	1713452	10.55	11260	11390	11140	14300	7700	11000	11264.70	3.88	-215608	12293	11646	10843	10196	9393	11970	10520	58	3300	100	7920	10	1	58419125	6648	30.76	11.04	12	2.93	370.00	1031.00	12030	20240401	-5.40	5680	20230508	100.35	12030	-5.40	20240401	7050	61.42	20240208	12030	-5.40	20240401	5900	92.88	20231024	5.41	N	335890	100	58 억	2268065	N	N	3084	N	N
114	20240509	161022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11000	980	2	9.78	173565181500	15927982	757.77	10070	11490	10040	13020	7020	10020	10896.66	2.70	664575	10606	10312	9916	9622	9226	10460	9770	58	3000	100	7210	10	1	58419125	6426	29.73	10.67	12	27.27	370.00	1031.00	12030	20240401	-8.56	5270	20230502	108.73	12030	-8.56	20240401	7050	56.03	20240208	12030	-8.56	20240401	5760	90.97	20230509	5.25	N	335890	100	58 억	1575283	N	N	3084	N	N
115	20240509	151018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11000	980	2	9.78	168588454670	15475149	736.23	10070	11490	10040	13020	7020	10020	10894.21	2.70	616068	10606	10312	9916	9622	9226	10460	9770	58	3000	100	7210	10	1	58419125	6426	29.73	10.67	12	26.49	370.00	1031.00	12030	20240401	-8.56	5270	20230502	108.73	12030	-8.56	20240401	7050	56.03	20240208	12030	-8.56	20240401	5760	90.97	20230509	5.25	N	335890	100	58 억	1575283	N	N	218	N	N
116	20240509	140906	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	11170	1150	2	11.48	142766999180	13119105	624.14	10070	11490	10040	13020	7020	10020	10882.45	2.70	344478	10606	10312	9916	9622	9226	10460	9770	58	3000	100	7210	10	1	58419125	6525	30.19	10.83	12	22.46	370.00	1031.00	12030	20240401	-7.15	5270	20230502	111.95	12030	-7.15	20240401	7050	58.44	20240208	12030	-7.15	20240401	5760	93.92	20230509	5.25	N	335890	100	58 억	1575283	N	N	218	N	N
117	20240509	131002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10870	850	2	8.48	78165932590	7341877	349.29	10070	10950	10040	13020	7020	10020	10646.69	2.70	331898	10606	10312	9916	9622	9226	10460	9770	58	3000	100	7210	10	1	58419125	6350	29.38	10.54	12	12.57	370.00	1031.00	12030	20240401	-9.64	5270	20230502	106.26	12030	-9.64	20240401	7050	54.18	20240208	12030	-9.64	20240401	5760	88.72	20230509	5.25	N	335890	100	58 억	1575283	N	N	218	N	N
118	20240509	120959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10790	770	2	7.68	66935992800	6308612	300.13	10070	10910	10040	13020	7020	10020	10610.37	2.70	310347	10606	10312	9916	9622	9226	10460	9770	58	3000	100	7210	10	1	58419125	6303	29.16	10.47	12	10.80	370.00	1031.00	12030	20240401	-10.31	5270	20230502	104.74	12030	-10.31	20240401	7050	53.05	20240208	12030	-10.31	20240401	5760	87.33	20230509	5.25	N	335890	100	58 억	1575283	N	N	218	N	N
119	20240509	110944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10720	700	2	6.99	52970238470	5014256	238.55	10070	10840	10040	13020	7020	10020	10564.05	2.70	358162	10606	10312	9916	9622	9226	10460	9770	58	3000	100	7210	10	1	58419125	6263	28.97	10.40	12	8.58	370.00	1031.00	12030	20240401	-10.89	5270	20230502	103.42	12030	-10.89	20240401	7050	52.06	20240208	12030	-10.89	20240401	5760	86.11	20230509	5.25	N	335890	100	58 억	1575283	N	N	218	N	N
120	20240509	100948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10570	550	2	5.49	31178445930	2978198	141.69	10070	10660	10040	13020	7020	10020	10469.07	2.70	307219	10606	10312	9916	9622	9226	10460	9770	58	3000	100	7210	10	1	58419125	6175	28.57	10.25	12	5.10	370.00	1031.00	12030	20240401	-12.14	5270	20230502	100.57	12030	-12.14	20240401	7050	49.93	20240208	12030	-12.14	20240401	5760	83.51	20230509	5.25	N	335890	100	58 억	1575283	N	N	218	N	N
121	20240509	090947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10390	370	2	3.69	5755435340	561015	26.69	10070	10390	10040	13020	7020	10020	10259.47	2.70	164541	10606	10312	9916	9622	9226	10460	9770	58	3000	100	7210	10	1	58419125	6070	28.08	10.08	12	0.96	370.00	1031.00	12030	20240401	-13.63	5270	20230502	97.15	12030	-13.63	20240401	7050	47.38	20240208	12030	-13.63	20240401	5760	80.38	20230509	5.25	N	335890	100	58 억	1575283	N	N	218	N	N
122	20240508	160938	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10020	410	2	4.27	20545065350	2084645	170.47	9520	10210	9520	12490	6730	9610	9854.53	2.21	230222	10056	9832	9696	9472	9336	9765	9405	58	2880	100	6910	10	1	58419125	5854	27.08	9.72	12	3.57	370.00	1031.00	12030	20240401	-16.71	5130	20230428	95.32	12030	-16.71	20240401	7050	42.13	20240208	12030	-16.71	20240401	5680	76.41	20230508	5.16	N	335890	100	58 억	1292544	N	N	218	N	N
123	20240508	150942	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10030	420	2	4.37	18742210190	1904627	155.75	9520	10210	9520	12490	6730	9610	9840.36	2.21	234026	10056	9832	9696	9472	9336	9765	9405	58	2880	100	6910	10	1	58419125	5859	27.11	9.73	12	3.26	370.00	1031.00	12030	20240401	-16.63	5130	20230428	95.52	12030	-16.63	20240401	7050	42.27	20240208	12030	-16.63	20240401	5680	76.58	20230508	5.16	N	335890	100	58 억	1292544	N	N	3478	N	N
124	20240508	140937	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9920	310	2	3.23	10107925440	1042839	85.28	9520	9950	9520	12490	6730	9610	9692.70	2.21	60405	10056	9832	9696	9472	9336	9765	9405	58	2880	100	6910	10	1	58419125	5795	26.81	9.62	12	1.79	370.00	1031.00	12030	20240401	-17.54	5130	20230428	93.37	12030	-17.54	20240401	7050	40.71	20240208	12030	-17.54	20240401	5680	74.65	20230508	5.16	N	335890	100	58 억	1292544	N	N	3478	N	N
125	20240508	130935	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9550	-60	5	-0.62	6005212300	623483	50.99	9520	9800	9520	12490	6730	9610	9631.72	2.21	-51957	10056	9832	9696	9472	9336	9765	9405	58	2880	100	6910	10	1	58419125	5579	25.81	9.26	12	1.07	370.00	1031.00	12030	20240401	-20.62	5130	20230428	86.16	12030	-20.62	20240401	7050	35.46	20240208	12030	-20.62	20240401	5680	68.13	20230508	5.16	N	335890	100	58 억	1292544	N	N	3478	N	N
126	20240508	120933	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9570	-40	5	-0.42	4916689040	509431	41.66	9520	9800	9520	12490	6730	9610	9651.34	2.21	-33238	10056	9832	9696	9472	9336	9765	9405	58	2880	100	6910	10	1	58419125	5591	25.86	9.28	12	0.87	370.00	1031.00	12030	20240401	-20.45	5130	20230428	86.55	12030	-20.45	20240401	7050	35.74	20240208	12030	-20.45	20240401	5680	68.49	20230508	5.16	N	335890	100	58 억	1292544	N	N	3478	N	N
127	20240508	111014	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9590	-20	5	-0.21	4323376010	447456	36.59	9520	9800	9520	12490	6730	9610	9662.13	2.21	-13453	10056	9832	9696	9472	9336	9765	9405	58	2880	100	6910	10	1	58419125	5602	25.92	9.30	12	0.77	370.00	1031.00	12030	20240401	-20.28	5130	20230428	86.94	12030	-20.28	20240401	7050	36.03	20240208	12030	-20.28	20240401	5680	68.84	20230508	5.16	N	335890	100	58 억	1292544	N	N	3478	N	N
128	20240508	100945	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9580	-30	5	-0.31	3350890610	345945	28.29	9520	9800	9520	12490	6730	9610	9686.20	2.21	-11361	10056	9832	9696	9472	9336	9765	9405	58	2880	100	6910	10	1	58419125	5597	25.89	9.29	12	0.59	370.00	1031.00	12030	20240401	-20.37	5130	20230428	86.74	12030	-20.37	20240401	7050	35.89	20240208	12030	-20.37	20240401	5680	68.66	20230508	5.16	N	335890	100	58 억	1292544	N	N	3478	N	N
129	20240508	090949	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9720	110	2	1.14	1086058430	112645	9.21	9520	9760	9520	12490	6730	9610	9641.44	2.21	-5463	10056	9832	9696	9472	9336	9765	9405	58	2880	100	6910	10	1	58419125	5678	26.27	9.43	12	0.19	370.00	1031.00	12030	20240401	-19.20	5130	20230428	89.47	12030	-19.20	20240401	7050	37.87	20240208	12030	-19.20	20240401	5680	71.13	20230508	5.16	N	335890	100	58 억	1292544	N	N	3478	N	N
130	20240503	161007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9770	-110	5	-1.11	10532983810	1078011	67.82	9880	9960	9700	12840	6920	9880	9770.72	2.62	-3697	10253	10066	9883	9696	9513	10160	9790	58	2960	100	7110	10	1	58419125	5708	26.41	9.48	12	1.85	370.00	1031.00	12030	20240401	-18.79	4830	20230427	102.28	12030	-18.79	20240401	7050	38.58	20240208	12030	-18.79	20240401	5680	72.01	20230508	4.91	N	335890	100	58 억	1530758	N	N	2316	N	N
131	20240503	151006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9770	-110	5	-1.11	10096199150	1033352	65.01	9880	9960	9700	12840	6920	9880	9770.30	2.62	-11615	10253	10066	9883	9696	9513	10160	9790	58	2960	100	7110	10	1	58419125	5708	26.41	9.48	12	1.77	370.00	1031.00	12030	20240401	-18.79	4830	20230427	102.28	12030	-18.79	20240401	7050	38.58	20240208	12030	-18.79	20240401	5680	72.01	20230508	4.91	N	335890	100	58 억	1530758	N	N	416	N	N
132	20240503	141009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9720	-160	5	-1.62	8675325660	887529	55.84	9880	9960	9700	12840	6920	9880	9774.65	2.62	-21611	10253	10066	9883	9696	9513	10160	9790	58	2960	100	7110	10	1	58419125	5678	26.27	9.43	12	1.52	370.00	1031.00	12030	20240401	-19.20	4830	20230427	101.24	12030	-19.20	20240401	7050	37.87	20240208	12030	-19.20	20240401	5680	71.13	20230508	4.91	N	335890	100	58 억	1530758	N	N	416	N	N
133	20240503	131008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9770	-110	5	-1.11	7536907040	770616	48.48	9880	9960	9700	12840	6920	9880	9780.32	2.62	-6482	10253	10066	9883	9696	9513	10160	9790	58	2960	100	7110	10	1	58419125	5708	26.41	9.48	12	1.32	370.00	1031.00	12030	20240401	-18.79	4830	20230427	102.28	12030	-18.79	20240401	7050	38.58	20240208	12030	-18.79	20240401	5680	72.01	20230508	4.91	N	335890	100	58 억	1530758	N	N	416	N	N
134	20240503	121005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9800	-80	5	-0.81	6392035280	653681	41.12	9880	9960	9700	12840	6920	9880	9778.46	2.62	-42985	10253	10066	9883	9696	9513	10160	9790	58	2960	100	7110	10	1	58419125	5725	26.49	9.51	12	1.12	370.00	1031.00	12030	20240401	-18.54	4830	20230427	102.90	12030	-18.54	20240401	7050	39.01	20240208	12030	-18.54	20240401	5680	72.54	20230508	4.91	N	335890	100	58 억	1530758	N	N	416	N	N
135	20240503	111004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9740	-140	5	-1.42	5538960680	566308	35.63	9880	9960	9700	12840	6920	9880	9780.76	2.62	-76049	10253	10066	9883	9696	9513	10160	9790	58	2960	100	7110	10	1	58419125	5690	26.32	9.45	12	0.97	370.00	1031.00	12030	20240401	-19.04	4830	20230427	101.66	12030	-19.04	20240401	7050	38.16	20240208	12030	-19.04	20240401	5680	71.48	20230508	4.91	N	335890	100	58 억	1530758	N	N	416	N	N
136	20240503	101000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9810	-70	5	-0.71	4201761730	429200	27.00	9880	9960	9700	12840	6920	9880	9789.67	2.62	-75386	10253	10066	9883	9696	9513	10160	9790	58	2960	100	7110	10	1	58419125	5731	26.51	9.52	12	0.73	370.00	1031.00	12030	20240401	-18.45	4830	20230427	103.11	12030	-18.45	20240401	7050	39.15	20240208	12030	-18.45	20240401	5680	72.71	20230508	4.91	N	335890	100	58 억	1530758	N	N	416	N	N
137	20240503	090956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9870	-10	5	-0.10	845649490	85662	5.39	9880	9960	9830	12840	6920	9880	9871.90	2.62	-22021	10253	10066	9883	9696	9513	10160	9790	58	2960	100	7110	10	1	58419125	5766	26.68	9.57	12	0.15	370.00	1031.00	12030	20240401	-17.96	4830	20230427	104.35	12030	-17.96	20240401	7050	40.00	20240208	12030	-17.96	20240401	5680	73.77	20230508	4.91	N	335890	100	58 억	1530758	N	N	416	N	N
138	20240502	160950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9880	-200	5	-1.98	15577651260	1575416	91.58	9730	10070	9700	13100	7060	10080	9887.96	2.60	527	10686	10382	10166	9862	9646	10275	9755	58	3020	100	7250	10	1	58419125	5772	26.70	9.58	12	2.70	370.00	1031.00	12030	20240401	-17.87	4830	20230427	104.55	12030	-17.87	20240401	7050	40.14	20240208	12030	-17.87	20240401	5270	87.48	20230502	4.95	N	335890	100	58 억	1518373	N	N	416	N	N
139	20240502	150957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9890	-190	5	-1.88	14858688860	1502582	87.35	9730	10070	9700	13100	7060	10080	9888.76	2.60	5909	10686	10382	10166	9862	9646	10275	9755	58	3020	100	7250	10	1	58419125	5778	26.73	9.59	12	2.57	370.00	1031.00	12030	20240401	-17.79	4830	20230427	104.76	12030	-17.79	20240401	7050	40.28	20240208	12030	-17.79	20240401	5270	87.67	20230502	4.95	N	335890	100	58 억	1518373	N	N	15135	N	N
140	20240502	140952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9860	-220	5	-2.18	13816747050	1397090	81.21	9730	10070	9700	13100	7060	10080	9889.65	2.60	-24991	10686	10382	10166	9862	9646	10275	9755	58	3020	100	7250	10	1	58419125	5760	26.65	9.56	12	2.39	370.00	1031.00	12030	20240401	-18.04	4830	20230427	104.14	12030	-18.04	20240401	7050	39.86	20240208	12030	-18.04	20240401	5270	87.10	20230502	4.95	N	335890	100	58 억	1518373	N	N	15135	N	N
141	20240502	130947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9880	-200	5	-1.98	12405005880	1254065	72.90	9730	10070	9700	13100	7060	10080	9891.82	2.60	-26590	10686	10382	10166	9862	9646	10275	9755	58	3020	100	7250	10	1	58419125	5772	26.70	9.58	12	2.15	370.00	1031.00	12030	20240401	-17.87	4830	20230427	104.55	12030	-17.87	20240401	7050	40.14	20240208	12030	-17.87	20240401	5270	87.48	20230502	4.95	N	335890	100	58 억	1518373	N	N	15135	N	N
142	20240502	120946	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9900	-180	5	-1.79	10724047460	1084263	63.03	9730	10070	9700	13100	7060	10080	9890.61	2.60	-36889	10686	10382	10166	9862	9646	10275	9755	58	3020	100	7250	10	1	58419125	5783	26.76	9.60	12	1.86	370.00	1031.00	12030	20240401	-17.71	4830	20230427	104.97	12030	-17.71	20240401	7050	40.43	20240208	12030	-17.71	20240401	5270	87.86	20230502	4.95	N	335890	100	58 억	1518373	N	N	15135	N	N
143	20240502	110944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9910	-170	5	-1.69	9806884570	991578	57.64	9730	10070	9700	13100	7060	10080	9890.16	2.60	-19034	10686	10382	10166	9862	9646	10275	9755	58	3020	100	7250	10	1	58419125	5789	26.78	9.61	12	1.70	370.00	1031.00	12030	20240401	-17.62	4830	20230427	105.18	12030	-17.62	20240401	7050	40.57	20240208	12030	-17.62	20240401	5270	88.05	20230502	4.95	N	335890	100	58 억	1518373	N	N	15135	N	N
144	20240502	100944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9950	-130	5	-1.29	8352622070	844952	49.12	9730	10070	9700	13100	7060	10080	9885.30	2.60	-8165	10686	10382	10166	9862	9646	10275	9755	58	3020	100	7250	10	1	58419125	5813	26.89	9.65	12	1.45	370.00	1031.00	12030	20240401	-17.29	4830	20230427	106.00	12030	-17.29	20240401	7050	41.13	20240208	12030	-17.29	20240401	5270	88.80	20230502	4.95	N	335890	100	58 억	1518373	N	N	15135	N	N
145	20240502	090941	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9970	-110	5	-1.09	4334879070	441021	25.64	9730	10000	9700	13100	7060	10080	9829.13	2.60	21885	10686	10382	10166	9862	9646	10275	9755	58	3020	100	7250	10	1	58419125	5824	26.95	9.67	12	0.75	370.00	1031.00	12030	20240401	-17.12	4830	20230427	106.42	12030	-17.12	20240401	7050	41.42	20240208	12030	-17.12	20240401	5270	89.18	20230502	4.95	N	335890	100	58 억	1518373	N	N	15135	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History