KissMeData/335890/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	20240628	161222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10280	-170	5	-1.63	14763825590	1418640	58.36	10500	10600	10220	13580	7320	10450	10407.35	3.04	-140052	10863	10656	10403	10196	9943	10760	10300	58	3130	100	7520	10	1	58419125	6005	27.78	9.97	12	2.43	370.00	1031.00	12030	20240401	-14.55	5900	20231024	74.24	12030	-14.55	20240401	7050	45.82	20240208	12030	-14.55	20240401	5900	74.24	20231024	5.69	N	335890	100	58 억	1777924	N	N	72	N	N
3	20240628	151236	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10230	-220	5	-2.11	14191820140	1362881	56.07	10500	10600	10230	13580	7320	10450	10413.10	3.04	-129716	10863	10656	10403	10196	9943	10760	10300	58	3130	100	7520	10	1	58419125	5976	27.65	9.92	12	2.33	370.00	1031.00	12030	20240401	-14.96	5900	20231024	73.39	12030	-14.96	20240401	7050	45.11	20240208	12030	-14.96	20240401	5900	73.39	20231024	5.69	N	335890	100	58 억	1777924	N	N	11584	N	N
4	20240628	141235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10300	-150	5	-1.44	12355057700	1183810	48.70	10500	10600	10260	13580	7320	10450	10436.69	3.04	-97105	10863	10656	10403	10196	9943	10760	10300	58	3130	100	7520	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	5.69	N	335890	100	58 억	1777924	N	N	11584	N	N
5	20240628	131233	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10320	-130	5	-1.24	11214375670	1073266	44.15	10500	10600	10260	13580	7320	10450	10448.83	3.04	-106790	10863	10656	10403	10196	9943	10760	10300	58	3130	100	7520	10	1	58419125	6029	27.89	10.01	12	1.84	370.00	1031.00	12030	20240401	-14.21	5900	20231024	74.92	12030	-14.21	20240401	7050	46.38	20240208	12030	-14.21	20240401	5900	74.92	20231024	5.69	N	335890	100	58 억	1777924	N	N	11584	N	N
6	20240628	121231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10300	-150	5	-1.44	10443695480	998681	41.08	10500	10600	10260	13580	7320	10450	10457.49	3.04	-100175	10863	10656	10403	10196	9943	10760	10300	58	3130	100	7520	10	1	58419125	6017	27.84	9.99	12	1.71	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	5.69	N	335890	100	58 억	1777924	N	N	11584	N	N
7	20240628	111211	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10440	-10	5	-0.10	7832714620	746632	30.71	10500	10600	10370	13580	7320	10450	10490.73	3.04	4392	10863	10656	10403	10196	9943	10760	10300	58	3130	100	7520	10	1	58419125	6099	28.22	10.13	12	1.28	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	5.69	N	335890	100	58 억	1777924	N	N	11584	N	N
8	20240628	101207	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10550	100	2	0.96	5906047180	562416	23.14	10500	10600	10370	13580	7320	10450	10501.21	3.04	43442	10863	10656	10403	10196	9943	10760	10300	58	3130	100	7520	10	1	58419125	6163	28.51	10.23	12	0.96	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	5.69	N	335890	100	58 억	1777924	N	N	11584	N	N
9	20240628	091213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10460	10	2	0.10	1731115720	165732	6.82	10500	10520	10370	13580	7320	10450	10445.27	3.04	-42059	10863	10656	10403	10196	9943	10760	10300	58	3130	100	7520	10	1	58419125	6111	28.27	10.15	12	0.28	370.00	1031.00	12030	20240401	-13.05	5900	20231024	77.29	12030	-13.05	20240401	7050	48.37	20240208	12030	-13.05	20240401	5900	77.29	20231024	5.69	N	335890	100	58 억	1777924	N	N	11584	N	N
10	20240627	161200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10450	270	2	2.65	25176434940	2408122	145.11	10300	10610	10150	13230	7130	10180	10454.82	2.79	132857	10586	10382	10166	9962	9746	10485	10065	58	3050	100	7320	10	1	58419125	6105	28.24	10.14	12	4.12	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	5.71	N	335890	100	58 억	1629301	N	N	11584	N	N
11	20240627	151207	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10460	280	2	2.75	24287993210	2323212	139.99	10300	10610	10150	13230	7130	10180	10454.49	2.79	141456	10586	10382	10166	9962	9746	10485	10065	58	3050	100	7320	10	1	58419125	6111	28.27	10.15	12	3.98	370.00	1031.00	12030	20240401	-13.05	5900	20231024	77.29	12030	-13.05	20240401	7050	48.37	20240208	12030	-13.05	20240401	5900	77.29	20231024	5.71	N	335890	100	58 억	1629301	N	N	947	N	N
12	20240627	141207	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10490	310	2	3.05	22633954200	2164948	130.46	10300	10610	10150	13230	7130	10180	10454.73	2.79	124976	10586	10382	10166	9962	9746	10485	10065	58	3050	100	7320	10	1	58419125	6128	28.35	10.17	12	3.71	370.00	1031.00	12030	20240401	-12.80	5900	20231024	77.80	12030	-12.80	20240401	7050	48.79	20240208	12030	-12.80	20240401	5900	77.80	20231024	5.71	N	335890	100	58 억	1629301	N	N	947	N	N
13	20240627	131206	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10490	310	2	3.05	21244158560	2032229	122.46	10300	10610	10150	13230	7130	10180	10453.62	2.79	112128	10586	10382	10166	9962	9746	10485	10065	58	3050	100	7320	10	1	58419125	6128	28.35	10.17	12	3.48	370.00	1031.00	12030	20240401	-12.80	5900	20231024	77.80	12030	-12.80	20240401	7050	48.79	20240208	12030	-12.80	20240401	5900	77.80	20231024	5.71	N	335890	100	58 억	1629301	N	N	947	N	N
14	20240627	121208	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10420	240	2	2.36	19148707700	1832512	110.43	10300	10610	10150	13230	7130	10180	10449.43	2.79	86436	10586	10382	10166	9962	9746	10485	10065	58	3050	100	7320	10	1	58419125	6087	28.16	10.11	12	3.14	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	5.71	N	335890	100	58 억	1629301	N	N	947	N	N
15	20240627	111207	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10410	230	2	2.26	17365336260	1660704	100.07	10300	10610	10150	13230	7130	10180	10456.61	2.79	140410	10586	10382	10166	9962	9746	10485	10065	58	3050	100	7320	10	1	58419125	6081	28.14	10.10	12	2.84	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	5.71	N	335890	100	58 억	1629301	N	N	947	N	N
16	20240627	101208	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10570	390	2	3.83	14099948470	1349526	81.32	10300	10610	10150	13230	7130	10180	10448.07	2.79	135718	10586	10382	10166	9962	9746	10485	10065	58	3050	100	7320	10	1	58419125	6175	28.57	10.25	12	2.31	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	5.71	N	335890	100	58 억	1629301	N	N	947	N	N
17	20240627	091207	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10370	190	2	1.87	1962312300	190996	11.51	10300	10390	10150	13230	7130	10180	10274.10	2.79	-7424	10586	10382	10166	9962	9746	10485	10065	58	3050	100	7320	10	1	58419125	6058	28.03	10.06	12	0.33	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	5.71	N	335890	100	58 억	1629301	N	N	947	N	N
18	20240626	161202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10180	220	2	2.21	16608616590	1628866	206.54	9960	10370	9950	12940	6980	9960	10196.41	2.30	269298	10173	10066	9943	9836	9713	10005	9775	58	2980	100	7170	10	1	58419125	5947	27.51	9.87	12	2.79	370.00	1031.00	12030	20240401	-15.38	5900	20231024	72.54	12030	-15.38	20240401	7050	44.40	20240208	12030	-15.38	20240401	5900	72.54	20231024	5.63	N	335890	100	58 억	1344035	N	N	947	N	N
19	20240626	151206	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10190	230	2	2.31	16085838610	1577577	200.03	9960	10370	9950	12940	6980	9960	10196.55	2.30	275008	10173	10066	9943	9836	9713	10005	9775	58	2980	100	7170	10	1	58419125	5953	27.54	9.88	12	2.70	370.00	1031.00	12030	20240401	-15.30	5900	20231024	72.71	12030	-15.30	20240401	7050	44.54	20240208	12030	-15.30	20240401	5900	72.71	20231024	5.63	N	335890	100	58 억	1344035	N	N	278	N	N
20	20240626	141203	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10170	210	2	2.11	14818230520	1453146	184.26	9960	10370	9950	12940	6980	9960	10197.35	2.30	263372	10173	10066	9943	9836	9713	10005	9775	58	2980	100	7170	10	1	58419125	5941	27.49	9.86	12	2.49	370.00	1031.00	12030	20240401	-15.46	5900	20231024	72.37	12030	-15.46	20240401	7050	44.26	20240208	12030	-15.46	20240401	5900	72.37	20231024	5.63	N	335890	100	58 억	1344035	N	N	278	N	N
21	20240626	131204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10220	260	2	2.61	13452000850	1318926	167.24	9960	10370	9950	12940	6980	9960	10199.21	2.30	282196	10173	10066	9943	9836	9713	10005	9775	58	2980	100	7170	10	1	58419125	5970	27.62	9.91	12	2.26	370.00	1031.00	12030	20240401	-15.05	5900	20231024	73.22	12030	-15.05	20240401	7050	44.96	20240208	12030	-15.05	20240401	5900	73.22	20231024	5.63	N	335890	100	58 억	1344035	N	N	278	N	N
22	20240626	121202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10210	250	2	2.51	11792962660	1156248	146.61	9960	10370	9950	12940	6980	9960	10199.34	2.30	291285	10173	10066	9943	9836	9713	10005	9775	58	2980	100	7170	10	1	58419125	5965	27.59	9.90	12	1.98	370.00	1031.00	12030	20240401	-15.13	5900	20231024	73.05	12030	-15.13	20240401	7050	44.82	20240208	12030	-15.13	20240401	5900	73.05	20231024	5.63	N	335890	100	58 억	1344035	N	N	278	N	N
23	20240626	111204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10310	350	2	3.51	8557794530	842555	106.83	9960	10320	9950	12940	6980	9960	10156.96	2.30	225887	10173	10066	9943	9836	9713	10005	9775	58	2980	100	7170	10	1	58419125	6023	27.86	10.00	12	1.44	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	5.63	N	335890	100	58 억	1344035	N	N	278	N	N
24	20240626	101201	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10170	210	2	2.11	4678257600	463229	58.74	9960	10220	9950	12940	6980	9960	10099.24	2.30	56555	10173	10066	9943	9836	9713	10005	9775	58	2980	100	7170	10	1	58419125	5941	27.49	9.86	12	0.79	370.00	1031.00	12030	20240401	-15.46	5900	20231024	72.37	12030	-15.46	20240401	7050	44.26	20240208	12030	-15.46	20240401	5900	72.37	20231024	5.63	N	335890	100	58 억	1344035	N	N	278	N	N
25	20240626	091205	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10050	90	2	0.90	577466590	57601	7.30	9960	10110	9950	12940	6980	9960	10025.30	2.30	866	10173	10066	9943	9836	9713	10005	9775	58	2980	100	7170	10	1	58419125	5871	27.16	9.75	12	0.10	370.00	1031.00	12030	20240401	-16.46	5900	20231024	70.34	12030	-16.46	20240401	7050	42.55	20240208	12030	-16.46	20240401	5900	70.34	20231024	5.63	N	335890	100	58 억	1344035	N	N	278	N	N
26	20240625	161200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9960	-30	5	-0.30	7733776460	780891	69.12	10030	10050	9820	12980	7000	9990	9903.69	2.31	-2209	10323	10156	10063	9896	9803	10110	9850	58	2990	100	7190	10	1	58419125	5819	26.92	9.66	12	1.34	370.00	1031.00	12030	20240401	-17.21	5900	20231024	68.81	12030	-17.21	20240401	7050	41.28	20240208	12030	-17.21	20240401	5900	68.81	20231024	5.78	N	335890	100	58 억	1346986	N	N	278	N	N
27	20240625	151158	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9980	-10	5	-0.10	7487191190	756150	66.93	10030	10050	9820	12980	7000	9990	9901.70	2.31	-4968	10323	10156	10063	9896	9803	10110	9850	58	2990	100	7190	10	1	58419125	5830	26.97	9.68	12	1.29	370.00	1031.00	12030	20240401	-17.04	5900	20231024	69.15	12030	-17.04	20240401	7050	41.56	20240208	12030	-17.04	20240401	5900	69.15	20231024	5.78	N	335890	100	58 억	1346986	N	N	3074	N	N
28	20240625	141202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9930	-60	5	-0.60	6950132400	702215	62.15	10030	10050	9820	12980	7000	9990	9897.41	2.31	-25785	10323	10156	10063	9896	9803	10110	9850	58	2990	100	7190	10	1	58419125	5801	26.84	9.63	12	1.20	370.00	1031.00	12030	20240401	-17.46	5900	20231024	68.31	12030	-17.46	20240401	7050	40.85	20240208	12030	-17.46	20240401	5900	68.31	20231024	5.78	N	335890	100	58 억	1346986	N	N	3074	N	N
29	20240625	131202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9980	-10	5	-0.10	6418500010	648780	57.42	10030	10050	9820	12980	7000	9990	9893.15	2.31	-26423	10323	10156	10063	9896	9803	10110	9850	58	2990	100	7190	10	1	58419125	5830	26.97	9.68	12	1.11	370.00	1031.00	12030	20240401	-17.04	5900	20231024	69.15	12030	-17.04	20240401	7050	41.56	20240208	12030	-17.04	20240401	5900	69.15	20231024	5.78	N	335890	100	58 억	1346986	N	N	3074	N	N
30	20240625	121205	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9930	-60	5	-0.60	5935788500	600321	53.13	10030	10050	9820	12980	7000	9990	9887.65	2.31	-35206	10323	10156	10063	9896	9803	10110	9850	58	2990	100	7190	10	1	58419125	5801	26.84	9.63	12	1.03	370.00	1031.00	12030	20240401	-17.46	5900	20231024	68.31	12030	-17.46	20240401	7050	40.85	20240208	12030	-17.46	20240401	5900	68.31	20231024	5.78	N	335890	100	58 억	1346986	N	N	3074	N	N
31	20240625	111203	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9840	-150	5	-1.50	4665717330	471475	41.73	10030	10050	9820	12980	7000	9990	9895.95	2.31	-49174	10323	10156	10063	9896	9803	10110	9850	58	2990	100	7190	10	1	58419125	5748	26.59	9.54	12	0.81	370.00	1031.00	12030	20240401	-18.20	5900	20231024	66.78	12030	-18.20	20240401	7050	39.57	20240208	12030	-18.20	20240401	5900	66.78	20231024	5.78	N	335890	100	58 억	1346986	N	N	3074	N	N
32	20240625	101202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9870	-120	5	-1.20	3269089930	329791	29.19	10030	10050	9820	12980	7000	9990	9912.55	2.31	-48182	10323	10156	10063	9896	9803	10110	9850	58	2990	100	7190	10	1	58419125	5766	26.68	9.57	12	0.56	370.00	1031.00	12030	20240401	-17.96	5900	20231024	67.29	12030	-17.96	20240401	7050	40.00	20240208	12030	-17.96	20240401	5900	67.29	20231024	5.78	N	335890	100	58 억	1346986	N	N	3074	N	N
33	20240625	091201	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9980	-10	5	-0.10	397882930	39742	3.52	10030	10050	9980	12980	7000	9990	10011.79	2.31	-12815	10323	10156	10063	9896	9803	10110	9850	58	2990	100	7190	10	1	58419125	5830	26.97	9.68	12	0.07	370.00	1031.00	12030	20240401	-17.04	5900	20231024	69.15	12030	-17.04	20240401	7050	41.56	20240208	12030	-17.04	20240401	5900	69.15	20231024	5.78	N	335890	100	58 억	1346986	N	N	3074	N	N
34	20240624	161201	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9990	-210	5	-2.06	11110137290	1106535	100.43	10230	10230	9970	13260	7140	10200	10040.79	2.57	-175823	10460	10330	10160	10030	9860	10395	10095	58	3060	100	7340	10	1	58419125	5836	27.00	9.69	12	1.89	370.00	1031.00	12030	20240401	-16.96	5900	20231024	69.32	12030	-16.96	20240401	7050	41.70	20240208	12030	-16.96	20240401	5900	69.32	20231024	5.72	N	335890	100	58 억	1501863	N	N	3074	N	N
35	20240624	151157	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10000	-200	5	-1.96	10465664690	1042020	94.58	10230	10230	9970	13260	7140	10200	10043.62	2.57	-181952	10460	10330	10160	10030	9860	10395	10095	58	3060	100	7340	10	1	58419125	5842	27.03	9.70	12	1.78	370.00	1031.00	12030	20240401	-16.87	5900	20231024	69.49	12030	-16.87	20240401	7050	41.84	20240208	12030	-16.87	20240401	5900	69.49	20231024	5.72	N	335890	100	58 억	1501863	N	N	7065	N	N
36	20240624	141158	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9990	-210	5	-2.06	8935502570	888842	80.67	10230	10230	9970	13260	7140	10200	10052.96	2.57	-147535	10460	10330	10160	10030	9860	10395	10095	58	3060	100	7340	10	1	58419125	5836	27.00	9.69	12	1.52	370.00	1031.00	12030	20240401	-16.96	5900	20231024	69.32	12030	-16.96	20240401	7050	41.70	20240208	12030	-16.96	20240401	5900	69.32	20231024	5.72	N	335890	100	58 억	1501863	N	N	7065	N	N
37	20240624	131156	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10000	-200	5	-1.96	7817055080	776934	70.52	10230	10230	9970	13260	7140	10200	10061.40	2.57	-132774	10460	10330	10160	10030	9860	10395	10095	58	3060	100	7340	10	1	58419125	5842	27.03	9.70	12	1.33	370.00	1031.00	12030	20240401	-16.87	5900	20231024	69.49	12030	-16.87	20240401	7050	41.84	20240208	12030	-16.87	20240401	5900	69.49	20231024	5.72	N	335890	100	58 억	1501863	N	N	7065	N	N
38	20240624	121157	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9990	-210	5	-2.06	7263299240	721598	65.49	10230	10230	9970	13260	7140	10200	10065.57	2.57	-135708	10460	10330	10160	10030	9860	10395	10095	58	3060	100	7340	10	1	58419125	5836	27.00	9.69	12	1.24	370.00	1031.00	12030	20240401	-16.96	5900	20231024	69.32	12030	-16.96	20240401	7050	41.70	20240208	12030	-16.96	20240401	5900	69.32	20231024	5.72	N	335890	100	58 억	1501863	N	N	7065	N	N
39	20240624	111200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10010	-190	5	-1.86	5265311680	521653	47.35	10230	10230	10010	13260	7140	10200	10093.50	2.57	-115541	10460	10330	10160	10030	9860	10395	10095	58	3060	100	7340	10	1	58419125	5848	27.05	9.71	12	0.89	370.00	1031.00	12030	20240401	-16.79	5900	20231024	69.66	12030	-16.79	20240401	7050	41.99	20240208	12030	-16.79	20240401	5900	69.66	20231024	5.72	N	335890	100	58 억	1501863	N	N	7065	N	N
40	20240624	101158	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10100	-100	5	-0.98	3065862800	302971	27.50	10230	10230	10060	13260	7140	10200	10119.31	2.57	-55671	10460	10330	10160	10030	9860	10395	10095	58	3060	100	7340	10	1	58419125	5900	27.30	9.80	12	0.52	370.00	1031.00	12030	20240401	-16.04	5900	20231024	71.19	12030	-16.04	20240401	7050	43.26	20240208	12030	-16.04	20240401	5900	71.19	20231024	5.72	N	335890	100	58 억	1501863	N	N	7065	N	N
41	20240624	091158	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10110	-90	5	-0.88	1071470380	105697	9.59	10230	10230	10080	13260	7140	10200	10137.16	2.57	-28188	10460	10330	10160	10030	9860	10395	10095	58	3060	100	7340	10	1	58419125	5906	27.32	9.81	12	0.18	370.00	1031.00	12030	20240401	-15.96	5900	20231024	71.36	12030	-15.96	20240401	7050	43.40	20240208	12030	-15.96	20240401	5900	71.36	20231024	5.72	N	335890	100	58 억	1501863	N	N	7065	N	N
42	20240621	161118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10200	170	2	1.69	11080024120	1090458	53.74	10130	10290	9990	13030	7030	10030	10160.80	2.31	167323	10796	10412	10216	9832	9636	10315	9735	58	3000	100	7220	10	1	58419125	5959	27.57	9.89	12	1.87	370.00	1031.00	12030	20240401	-15.21	5900	20231024	72.88	12030	-15.21	20240401	7050	44.68	20240208	12030	-15.21	20240401	5900	72.88	20231024	5.62	N	335890	100	58 억	1349121	N	N	7065	N	N
43	20240621	151119	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10150	120	2	1.20	10525863130	1036054	51.06	10130	10290	9990	13030	7030	10030	10159.59	2.31	151502	10796	10412	10216	9832	9636	10315	9735	58	3000	100	7220	10	1	58419125	5930	27.43	9.84	12	1.77	370.00	1031.00	12030	20240401	-15.63	5900	20231024	72.03	12030	-15.63	20240401	7050	43.97	20240208	12030	-15.63	20240401	5900	72.03	20231024	5.62	N	335890	100	58 억	1349121	N	N	6947	N	N
44	20240621	141117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10110	80	2	0.80	9486642680	933528	46.01	10130	10290	9990	13030	7030	10030	10162.17	2.31	147589	10796	10412	10216	9832	9636	10315	9735	58	3000	100	7220	10	1	58419125	5906	27.32	9.81	12	1.60	370.00	1031.00	12030	20240401	-15.96	5900	20231024	71.36	12030	-15.96	20240401	7050	43.40	20240208	12030	-15.96	20240401	5900	71.36	20231024	5.62	N	335890	100	58 억	1349121	N	N	6947	N	N
45	20240621	131118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10170	140	2	1.40	8073440160	794001	39.13	10130	10290	9990	13030	7030	10030	10168.08	2.31	130444	10796	10412	10216	9832	9636	10315	9735	58	3000	100	7220	10	1	58419125	5941	27.49	9.86	12	1.36	370.00	1031.00	12030	20240401	-15.46	5900	20231024	72.37	12030	-15.46	20240401	7050	44.26	20240208	12030	-15.46	20240401	5900	72.37	20231024	5.62	N	335890	100	58 억	1349121	N	N	6947	N	N
46	20240621	121121	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10210	180	2	1.79	7085965620	697206	34.36	10130	10290	9990	13030	7030	10030	10163.41	2.31	103995	10796	10412	10216	9832	9636	10315	9735	58	3000	100	7220	10	1	58419125	5965	27.59	9.90	12	1.19	370.00	1031.00	12030	20240401	-15.13	5900	20231024	73.05	12030	-15.13	20240401	7050	44.82	20240208	12030	-15.13	20240401	5900	73.05	20231024	5.62	N	335890	100	58 억	1349121	N	N	6947	N	N
47	20240621	111120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10210	180	2	1.79	6246094760	615028	30.31	10130	10290	9990	13030	7030	10030	10155.83	2.31	92962	10796	10412	10216	9832	9636	10315	9735	58	3000	100	7220	10	1	58419125	5965	27.59	9.90	12	1.05	370.00	1031.00	12030	20240401	-15.13	5900	20231024	73.05	12030	-15.13	20240401	7050	44.82	20240208	12030	-15.13	20240401	5900	73.05	20231024	5.62	N	335890	100	58 억	1349121	N	N	6947	N	N
48	20240621	101116	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10230	200	2	1.99	4435735930	437791	21.58	10130	10290	9990	13030	7030	10030	10132.13	2.31	56190	10796	10412	10216	9832	9636	10315	9735	58	3000	100	7220	10	1	58419125	5976	27.65	9.92	12	0.75	370.00	1031.00	12030	20240401	-14.96	5900	20231024	73.39	12030	-14.96	20240401	7050	45.11	20240208	12030	-14.96	20240401	5900	73.39	20231024	5.62	N	335890	100	58 억	1349121	N	N	6947	N	N
49	20240621	091121	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10050	20	2	0.20	886629600	87799	4.33	10130	10140	10040	13030	7030	10030	10098.55	2.31	6619	10796	10412	10216	9832	9636	10315	9735	58	3000	100	7220	10	1	58419125	5871	27.16	9.75	12	0.15	370.00	1031.00	12030	20240401	-16.46	5900	20231024	70.34	12030	-16.46	20240401	7050	42.55	20240208	12030	-16.46	20240401	5900	70.34	20231024	5.62	N	335890	100	58 억	1349121	N	N	6947	N	N
50	20240620	161113	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10030	-90	5	-0.89	20668251910	2011796	117.43	10260	10600	10020	13150	7090	10120	10274.06	2.65	-201571	10653	10386	10183	9916	9713	10355	9885	58	3030	100	7280	10	1	58419125	5859	27.11	9.73	12	3.44	370.00	1031.00	12030	20240401	-16.63	5900	20231024	70.00	12030	-16.63	20240401	7050	42.27	20240208	12030	-16.63	20240401	5900	70.00	20231024	5.50	N	335890	100	58 억	1547576	N	N	6947	N	N
51	20240620	151110	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10030	-90	5	-0.89	19472447610	1892571	110.47	10260	10600	10030	13150	7090	10120	10288.89	2.65	-164866	10653	10386	10183	9916	9713	10355	9885	58	3030	100	7280	10	1	58419125	5859	27.11	9.73	12	3.24	370.00	1031.00	12030	20240401	-16.63	5900	20231024	70.00	12030	-16.63	20240401	7050	42.27	20240208	12030	-16.63	20240401	5900	70.00	20231024	5.50	N	335890	100	58 억	1547576	N	N	3874	N	N
52	20240620	141115	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10150	30	2	0.30	15733858190	1521018	88.78	10260	10600	10100	13150	7090	10120	10344.29	2.65	-87602	10653	10386	10183	9916	9713	10355	9885	58	3030	100	7280	10	1	58419125	5930	27.43	9.84	12	2.60	370.00	1031.00	12030	20240401	-15.63	5900	20231024	72.03	12030	-15.63	20240401	7050	43.97	20240208	12030	-15.63	20240401	5900	72.03	20231024	5.50	N	335890	100	58 억	1547576	N	N	3874	N	N
53	20240620	131114	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10150	30	2	0.30	14965402690	1445336	84.37	10260	10600	10100	13150	7090	10120	10354.27	2.65	-62074	10653	10386	10183	9916	9713	10355	9885	58	3030	100	7280	10	1	58419125	5930	27.43	9.84	12	2.47	370.00	1031.00	12030	20240401	-15.63	5900	20231024	72.03	12030	-15.63	20240401	7050	43.97	20240208	12030	-15.63	20240401	5900	72.03	20231024	5.50	N	335890	100	58 억	1547576	N	N	3874	N	N
54	20240620	121112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10160	40	2	0.40	13398065890	1290647	75.34	10260	10600	10130	13150	7090	10120	10380.89	2.65	33017	10653	10386	10183	9916	9713	10355	9885	58	3030	100	7280	10	1	58419125	5935	27.46	9.85	12	2.21	370.00	1031.00	12030	20240401	-15.54	5900	20231024	72.20	12030	-15.54	20240401	7050	44.11	20240208	12030	-15.54	20240401	5900	72.20	20231024	5.50	N	335890	100	58 억	1547576	N	N	3874	N	N
55	20240620	111114	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10210	90	2	0.89	12115586850	1164502	67.97	10260	10600	10180	13150	7090	10120	10404.09	2.65	90539	10653	10386	10183	9916	9713	10355	9885	58	3030	100	7280	10	1	58419125	5965	27.59	9.90	12	1.99	370.00	1031.00	12030	20240401	-15.13	5900	20231024	73.05	12030	-15.13	20240401	7050	44.82	20240208	12030	-15.13	20240401	5900	73.05	20231024	5.50	N	335890	100	58 억	1547576	N	N	3874	N	N
56	20240620	101116	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10330	210	2	2.08	9948629680	953515	55.66	10260	10600	10210	13150	7090	10120	10433.64	2.65	107947	10653	10386	10183	9916	9713	10355	9885	58	3030	100	7280	10	1	58419125	6035	27.92	10.02	12	1.63	370.00	1031.00	12030	20240401	-14.13	5900	20231024	75.08	12030	-14.13	20240401	7050	46.52	20240208	12030	-14.13	20240401	5900	75.08	20231024	5.50	N	335890	100	58 억	1547576	N	N	3874	N	N
57	20240620	091120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10480	360	2	3.56	3910861040	375326	21.91	10260	10550	10210	13150	7090	10120	10419.90	2.65	133794	10653	10386	10183	9916	9713	10355	9885	58	3030	100	7280	10	1	58419125	6122	28.32	10.16	12	0.64	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	5.50	N	335890	100	58 억	1547576	N	N	3874	N	N
58	20240619	161108	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10120	20	2	0.20	17335151350	1699671	87.08	10120	10450	9980	13130	7070	10100	10199.18	2.77	-74997	10840	10470	10280	9910	9720	10375	9815	58	3030	100	7270	10	1	58419125	5912	27.35	9.82	12	2.91	370.00	1031.00	12030	20240401	-15.88	5900	20231024	71.53	12030	-15.88	20240401	7050	43.55	20240208	12030	-15.88	20240401	5900	71.53	20231024	5.46	N	335890	100	58 억	1618951	N	N	3874	N	N
59	20240619	151109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10100	0	3	0.00	16843672190	1651002	84.59	10120	10450	9980	13130	7070	10100	10202.09	2.77	-70195	10840	10470	10280	9910	9720	10375	9815	58	3030	100	7270	10	1	58419125	5900	27.30	9.80	12	2.83	370.00	1031.00	12030	20240401	-16.04	5900	20231024	71.19	12030	-16.04	20240401	7050	43.26	20240208	12030	-16.04	20240401	5900	71.19	20231024	5.46	N	335890	100	58 억	1618951	N	N	3715	N	N
60	20240619	141118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10160	60	2	0.59	15627096610	1530762	78.43	10120	10450	9980	13130	7070	10100	10208.70	2.77	-65338	10840	10470	10280	9910	9720	10375	9815	58	3030	100	7270	10	1	58419125	5935	27.46	9.85	12	2.62	370.00	1031.00	12030	20240401	-15.54	5900	20231024	72.20	12030	-15.54	20240401	7050	44.11	20240208	12030	-15.54	20240401	5900	72.20	20231024	5.46	N	335890	100	58 억	1618951	N	N	3715	N	N
61	20240619	131105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10110	10	2	0.10	14241843930	1394249	71.43	10120	10450	9980	13130	7070	10100	10214.71	2.77	-64506	10840	10470	10280	9910	9720	10375	9815	58	3030	100	7270	10	1	58419125	5906	27.32	9.81	12	2.39	370.00	1031.00	12030	20240401	-15.96	5900	20231024	71.36	12030	-15.96	20240401	7050	43.40	20240208	12030	-15.96	20240401	5900	71.36	20231024	5.46	N	335890	100	58 억	1618951	N	N	3715	N	N
62	20240619	121107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10060	-40	5	-0.40	12004302250	1171260	60.01	10120	10450	9980	13130	7070	10100	10249.05	2.77	-43761	10840	10470	10280	9910	9720	10375	9815	58	3030	100	7270	10	1	58419125	5877	27.19	9.76	12	2.00	370.00	1031.00	12030	20240401	-16.38	5900	20231024	70.51	12030	-16.38	20240401	7050	42.70	20240208	12030	-16.38	20240401	5900	70.51	20231024	5.46	N	335890	100	58 억	1618951	N	N	3715	N	N
63	20240619	111110	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10220	120	2	1.19	10074219850	980539	50.24	10120	10450	9980	13130	7070	10100	10274.17	2.77	-12084	10840	10470	10280	9910	9720	10375	9815	58	3030	100	7270	10	1	58419125	5970	27.62	9.91	12	1.68	370.00	1031.00	12030	20240401	-15.05	5900	20231024	73.22	12030	-15.05	20240401	7050	44.96	20240208	12030	-15.05	20240401	5900	73.22	20231024	5.46	N	335890	100	58 억	1618951	N	N	3715	N	N
64	20240619	101113	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10260	160	2	1.58	8422603750	819648	41.99	10120	10450	9980	13130	7070	10100	10275.88	2.77	581	10840	10470	10280	9910	9720	10375	9815	58	3030	100	7270	10	1	58419125	5994	27.73	9.95	12	1.40	370.00	1031.00	12030	20240401	-14.71	5900	20231024	73.90	12030	-14.71	20240401	7050	45.53	20240208	12030	-14.71	20240401	5900	73.90	20231024	5.46	N	335890	100	58 억	1618951	N	N	3715	N	N
65	20240619	091116	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10200	100	2	0.99	1991934480	197676	10.13	10120	10250	9980	13130	7070	10100	10076.76	2.77	-36430	10840	10470	10280	9910	9720	10375	9815	58	3030	100	7270	10	1	58419125	5959	27.57	9.89	12	0.34	370.00	1031.00	12030	20240401	-15.21	5900	20231024	72.88	12030	-15.21	20240401	7050	44.68	20240208	12030	-15.21	20240401	5900	72.88	20231024	5.46	N	335890	100	58 억	1618951	N	N	3715	N	N
66	20240618	161103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10100	-450	5	-4.27	19851077870	1935763	132.71	10650	10650	10090	13710	7390	10550	10255.19	3.14	-232049	10883	10716	10563	10396	10243	10800	10480	58	3160	100	7590	10	1	58419125	5900	27.30	9.80	12	3.31	370.00	1031.00	12030	20240401	-16.04	5900	20231024	71.19	12030	-16.04	20240401	7050	43.26	20240208	12030	-16.04	20240401	5900	71.19	20231024	5.29	N	335890	100	58 억	1834086	N	N	3715	N	N
67	20240618	151102	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10140	-410	5	-3.89	18602453070	1812328	124.25	10650	10650	10090	13710	7390	10550	10264.38	3.14	-202932	10883	10716	10563	10396	10243	10800	10480	58	3160	100	7590	10	1	58419125	5924	27.41	9.84	12	3.10	370.00	1031.00	12030	20240401	-15.71	5900	20231024	71.86	12030	-15.71	20240401	7050	43.83	20240208	12030	-15.71	20240401	5900	71.86	20231024	5.29	N	335890	100	58 억	1834086	N	N	1293	N	N
68	20240618	141106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10180	-370	5	-3.51	15564095430	1512336	103.68	10650	10650	10090	13710	7390	10550	10291.41	3.14	-206808	10883	10716	10563	10396	10243	10800	10480	58	3160	100	7590	10	1	58419125	5947	27.51	9.87	12	2.59	370.00	1031.00	12030	20240401	-15.38	5900	20231024	72.54	12030	-15.38	20240401	7050	44.40	20240208	12030	-15.38	20240401	5900	72.54	20231024	5.29	N	335890	100	58 억	1834086	N	N	1293	N	N
69	20240618	131107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10160	-390	5	-3.70	12865778480	1246017	85.43	10650	10650	10150	13710	7390	10550	10325.51	3.14	-145148	10883	10716	10563	10396	10243	10800	10480	58	3160	100	7590	10	1	58419125	5935	27.46	9.85	12	2.13	370.00	1031.00	12030	20240401	-15.54	5900	20231024	72.20	12030	-15.54	20240401	7050	44.11	20240208	12030	-15.54	20240401	5900	72.20	20231024	5.29	N	335890	100	58 억	1834086	N	N	1293	N	N
70	20240618	121104	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10250	-300	5	-2.84	9926008790	958130	65.69	10650	10650	10220	13710	7390	10550	10359.76	3.14	-110358	10883	10716	10563	10396	10243	10800	10480	58	3160	100	7590	10	1	58419125	5988	27.70	9.94	12	1.64	370.00	1031.00	12030	20240401	-14.80	5900	20231024	73.73	12030	-14.80	20240401	7050	45.39	20240208	12030	-14.80	20240401	5900	73.73	20231024	5.29	N	335890	100	58 억	1834086	N	N	1293	N	N
71	20240618	111104	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10290	-260	5	-2.46	8491400080	818196	56.09	10650	10650	10230	13710	7390	10550	10378.18	3.14	-83017	10883	10716	10563	10396	10243	10800	10480	58	3160	100	7590	10	1	58419125	6011	27.81	9.98	12	1.40	370.00	1031.00	12030	20240401	-14.46	5900	20231024	74.41	12030	-14.46	20240401	7050	45.96	20240208	12030	-14.46	20240401	5900	74.41	20231024	5.29	N	335890	100	58 억	1834086	N	N	1293	N	N
72	20240618	101103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10310	-240	5	-2.27	6076250560	583201	39.98	10650	10650	10300	13710	7390	10550	10418.78	3.14	-79642	10883	10716	10563	10396	10243	10800	10480	58	3160	100	7590	10	1	58419125	6023	27.86	10.00	12	1.00	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	5.29	N	335890	100	58 억	1834086	N	N	1293	N	N
73	20240618	091113	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10470	-80	5	-0.76	1417657720	134373	9.21	10650	10650	10460	13710	7390	10550	10550.17	3.14	-42251	10883	10716	10563	10396	10243	10800	10480	58	3160	100	7590	10	1	58419125	6116	28.30	10.16	12	0.23	370.00	1031.00	12030	20240401	-12.97	5900	20231024	77.46	12030	-12.97	20240401	7050	48.51	20240208	12030	-12.97	20240401	5900	77.46	20231024	5.29	N	335890	100	58 억	1834086	N	N	1293	N	N
74	20240617	161054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10550	190	2	1.83	15154350680	1434486	67.03	10460	10730	10410	13460	7260	10360	10564.53	2.98	87008	10933	10646	10483	10196	10033	10565	10115	58	3100	100	7450	10	1	58419125	6163	28.51	10.23	12	2.46	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	5.47	N	335890	100	58 억	1742482	N	N	1293	N	N
75	20240617	151102	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10560	200	2	1.93	14436659120	1366437	63.85	10460	10730	10410	13460	7260	10360	10565.37	2.98	89973	10933	10646	10483	10196	10033	10565	10115	58	3100	100	7450	10	1	58419125	6169	28.54	10.24	12	2.34	370.00	1031.00	12030	20240401	-12.22	5900	20231024	78.98	12030	-12.22	20240401	7050	49.79	20240208	12030	-12.22	20240401	5900	78.98	20231024	5.47	N	335890	100	58 억	1742482	N	N	20637	N	N
76	20240617	141052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10550	190	2	1.83	13394747430	1267881	59.24	10460	10730	10410	13460	7260	10360	10564.87	2.98	101555	10933	10646	10483	10196	10033	10565	10115	58	3100	100	7450	10	1	58419125	6163	28.51	10.23	12	2.17	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	5.47	N	335890	100	58 억	1742482	N	N	20637	N	N
77	20240617	131052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10630	270	2	2.61	11903144160	1127192	52.67	10460	10730	10410	13460	7260	10360	10560.21	2.98	117750	10933	10646	10483	10196	10033	10565	10115	58	3100	100	7450	10	1	58419125	6210	28.73	10.31	12	1.93	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	5.47	N	335890	100	58 억	1742482	N	N	20637	N	N
78	20240617	121053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10470	110	2	1.06	8927424860	846826	39.57	10460	10680	10410	13460	7260	10360	10542.48	2.98	69200	10933	10646	10483	10196	10033	10565	10115	58	3100	100	7450	10	1	58419125	6116	28.30	10.16	12	1.45	370.00	1031.00	12030	20240401	-12.97	5900	20231024	77.46	12030	-12.97	20240401	7050	48.51	20240208	12030	-12.97	20240401	5900	77.46	20231024	5.47	N	335890	100	58 억	1742482	N	N	20637	N	N
79	20240617	111045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10520	160	2	1.54	7648312020	724482	33.85	10460	10680	10450	13460	7260	10360	10557.27	2.98	69239	10933	10646	10483	10196	10033	10565	10115	58	3100	100	7450	10	1	58419125	6146	28.43	10.20	12	1.24	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	5.47	N	335890	100	58 억	1742482	N	N	20637	N	N
80	20240617	101044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10500	140	2	1.35	5929445380	561061	26.22	10460	10680	10450	13460	7260	10360	10568.72	2.98	59801	10933	10646	10483	10196	10033	10565	10115	58	3100	100	7450	10	1	58419125	6134	28.38	10.18	12	0.96	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	5.47	N	335890	100	58 억	1742482	N	N	20637	N	N
81	20240617	091047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10520	160	2	1.54	1564001770	148911	6.96	10460	10560	10450	13460	7260	10360	10504.09	2.98	32547	10933	10646	10483	10196	10033	10565	10115	58	3100	100	7450	10	1	58419125	6146	28.43	10.20	12	0.25	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	5.47	N	335890	100	58 억	1742482	N	N	20637	N	N
82	20240614	160914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10360	-290	5	-2.72	22363201530	2129966	53.29	10740	10770	10320	13840	7460	10650	10499.63	3.71	-348195	11216	10932	10576	10292	9936	11075	10435	58	3190	100	7660	10	1	58419125	6052	28.00	10.05	12	3.65	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	5.58	N	335890	100	58 억	2165329	N	N	20637	N	N
83	20240614	150918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10430	-220	5	-2.07	20887183800	1988300	49.75	10740	10770	10320	13840	7460	10650	10505.05	3.71	-345987	11216	10932	10576	10292	9936	11075	10435	58	3190	100	7660	10	1	58419125	6093	28.19	10.12	12	3.40	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	5.58	N	335890	100	58 억	2165329	N	N	3302	N	N
84	20240614	140917	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10350	-300	5	-2.82	18849229600	1792419	44.85	10740	10770	10320	13840	7460	10650	10516.08	3.71	-299541	11216	10932	10576	10292	9936	11075	10435	58	3190	100	7660	10	1	58419125	6046	27.97	10.04	12	3.07	370.00	1031.00	12030	20240401	-13.97	5900	20231024	75.42	12030	-13.97	20240401	7050	46.81	20240208	12030	-13.97	20240401	5900	75.42	20231024	5.58	N	335890	100	58 억	2165329	N	N	3302	N	N
85	20240614	130919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10360	-290	5	-2.72	17370108550	1649519	41.27	10740	10770	10350	13840	7460	10650	10530.41	3.71	-289128	11216	10932	10576	10292	9936	11075	10435	58	3190	100	7660	10	1	58419125	6052	28.00	10.05	12	2.82	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	5.58	N	335890	100	58 억	2165329	N	N	3302	N	N
86	20240614	120922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10550	-100	5	-0.94	14563071330	1379967	34.53	10740	10770	10400	13840	7460	10650	10553.20	3.71	-197161	11216	10932	10576	10292	9936	11075	10435	58	3190	100	7660	10	1	58419125	6163	28.51	10.23	12	2.36	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	5.58	N	335890	100	58 억	2165329	N	N	3302	N	N
87	20240614	111034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10520	-130	5	-1.22	13128789150	1243760	31.12	10740	10770	10400	13840	7460	10650	10555.73	3.71	-196517	11216	10932	10576	10292	9936	11075	10435	58	3190	100	7660	10	1	58419125	6146	28.43	10.20	12	2.13	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	5.58	N	335890	100	58 억	2165329	N	N	3302	N	N
88	20240614	101033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10540	-110	5	-1.03	10486136060	990979	24.79	10740	10770	10420	13840	7460	10650	10581.59	3.71	-192150	11216	10932	10576	10292	9936	11075	10435	58	3190	100	7660	10	1	58419125	6157	28.49	10.22	12	1.70	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	5.58	N	335890	100	58 억	2165329	N	N	3302	N	N
89	20240614	091039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10480	-170	5	-1.60	4037853180	380131	9.51	10740	10770	10480	13840	7460	10650	10622.27	3.71	-90339	11216	10932	10576	10292	9936	11075	10435	58	3190	100	7660	10	1	58419125	6122	28.32	10.16	12	0.65	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	5.58	N	335890	100	58 억	2165329	N	N	3302	N	N
90	20240613	161021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10650	490	2	4.82	41992632590	3946366	250.17	10390	10860	10220	13200	7120	10160	10640.85	2.78	564752	10593	10376	10063	9846	9533	10485	9955	58	3040	100	7310	10	1	58419125	6222	28.78	10.33	12	6.76	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	5.46	N	335890	100	58 억	1625456	N	N	3302	N	N
91	20240613	151040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10600	440	2	4.33	40725229060	3827125	242.61	10390	10860	10220	13200	7120	10160	10641.22	2.78	558087	10593	10376	10063	9846	9533	10485	9955	58	3040	100	7310	10	1	58419125	6192	28.65	10.28	12	6.55	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	5.46	N	335890	100	58 억	1625456	N	N	2024	N	N
92	20240613	141028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10720	560	2	5.51	36927012250	3470698	220.02	10390	10860	10220	13200	7120	10160	10639.66	2.78	558529	10593	10376	10063	9846	9533	10485	9955	58	3040	100	7310	10	1	58419125	6263	28.97	10.40	12	5.94	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	5.46	N	335890	100	58 억	1625456	N	N	2024	N	N
93	20240613	131026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10850	690	2	6.79	32860250090	3091323	195.97	10390	10850	10220	13200	7120	10160	10629.85	2.78	580431	10593	10376	10063	9846	9533	10485	9955	58	3040	100	7310	10	1	58419125	6338	29.32	10.52	12	5.29	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	5.46	N	335890	100	58 억	1625456	N	N	2024	N	N
94	20240613	121030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10770	610	2	6.00	28123630430	2651998	168.12	10390	10820	10220	13200	7120	10160	10604.71	2.78	518227	10593	10376	10063	9846	9533	10485	9955	58	3040	100	7310	10	1	58419125	6292	29.11	10.45	12	4.54	370.00	1031.00	12030	20240401	-10.47	5900	20231024	82.54	12030	-10.47	20240401	7050	52.77	20240208	12030	-10.47	20240401	5900	82.54	20231024	5.46	N	335890	100	58 억	1625456	N	N	2024	N	N
95	20240613	111023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10690	530	2	5.22	23120184890	2187063	138.65	10390	10780	10220	13200	7120	10160	10571.36	2.78	444215	10593	10376	10063	9846	9533	10485	9955	58	3040	100	7310	10	1	58419125	6245	28.89	10.37	12	3.74	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	5.46	N	335890	100	58 억	1625456	N	N	2024	N	N
96	20240613	101023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10750	590	2	5.81	17050379670	1620268	102.71	10390	10750	10220	13200	7120	10160	10523.21	2.78	333706	10593	10376	10063	9846	9533	10485	9955	58	3040	100	7310	10	1	58419125	6280	29.05	10.43	12	2.77	370.00	1031.00	12030	20240401	-10.64	5900	20231024	82.20	12030	-10.64	20240401	7050	52.48	20240208	12030	-10.64	20240401	5900	82.20	20231024	5.46	N	335890	100	58 억	1625456	N	N	2024	N	N
97	20240613	091032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10260	100	2	0.98	2188722150	211814	13.43	10390	10400	10260	13200	7120	10160	10333.30	2.78	-49179	10593	10376	10063	9846	9533	10485	9955	58	3040	100	7310	10	1	58419125	5994	27.73	9.95	12	0.36	370.00	1031.00	12030	20240401	-14.71	5900	20231024	73.90	12030	-14.71	20240401	7050	45.53	20240208	12030	-14.71	20240401	5900	73.90	20231024	5.46	N	335890	100	58 억	1625456	N	N	2024	N	N
98	20240612	161014	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10160	410	2	4.21	15780433050	1558937	120.35	9800	10280	9750	12670	6830	9750	10122.47	2.34	240074	10283	10016	9863	9596	9443	9940	9520	58	2920	100	7020	10	1	58419125	5935	27.46	9.85	12	2.67	370.00	1031.00	12030	20240401	-15.54	5900	20231024	72.20	12030	-15.54	20240401	7050	44.11	20240208	12030	-15.54	20240401	5900	72.20	20231024	5.57	N	335890	100	58 억	1366082	N	N	2024	N	N
99	20240612	151026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10100	350	2	3.59	15170763050	1498841	115.71	9800	10280	9750	12670	6830	9750	10121.66	2.34	237558	10283	10016	9863	9596	9443	9940	9520	58	2920	100	7020	10	1	58419125	5900	27.30	9.80	12	2.57	370.00	1031.00	12030	20240401	-16.04	5900	20231024	71.19	12030	-16.04	20240401	7050	43.26	20240208	12030	-16.04	20240401	5900	71.19	20231024	5.57	N	335890	100	58 억	1366082	N	N	3835	N	N
100	20240612	141017	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10120	370	2	3.79	13894302240	1372484	105.95	9800	10280	9750	12670	6830	9750	10123.47	2.34	233475	10283	10016	9863	9596	9443	9940	9520	58	2920	100	7020	10	1	58419125	5912	27.35	9.82	12	2.35	370.00	1031.00	12030	20240401	-15.88	5900	20231024	71.53	12030	-15.88	20240401	7050	43.55	20240208	12030	-15.88	20240401	5900	71.53	20231024	5.57	N	335890	100	58 억	1366082	N	N	3835	N	N
101	20240612	131019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10180	430	2	4.41	12323858530	1218019	94.03	9800	10280	9750	12670	6830	9750	10117.95	2.34	217722	10283	10016	9863	9596	9443	9940	9520	58	2920	100	7020	10	1	58419125	5947	27.51	9.87	12	2.08	370.00	1031.00	12030	20240401	-15.38	5900	20231024	72.54	12030	-15.38	20240401	7050	44.40	20240208	12030	-15.38	20240401	5900	72.54	20231024	5.57	N	335890	100	58 억	1366082	N	N	3835	N	N
102	20240612	121018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10160	410	2	4.21	10976747780	1085740	83.82	9800	10280	9750	12670	6830	9750	10109.92	2.34	188284	10283	10016	9863	9596	9443	9940	9520	58	2920	100	7020	10	1	58419125	5935	27.46	9.85	12	1.86	370.00	1031.00	12030	20240401	-15.54	5900	20231024	72.20	12030	-15.54	20240401	7050	44.11	20240208	12030	-15.54	20240401	5900	72.20	20231024	5.57	N	335890	100	58 억	1366082	N	N	3835	N	N
103	20240612	111017	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10110	360	2	3.69	9884849830	977978	75.50	9800	10280	9750	12670	6830	9750	10107.44	2.34	177313	10283	10016	9863	9596	9443	9940	9520	58	2920	100	7020	10	1	58419125	5906	27.32	9.81	12	1.67	370.00	1031.00	12030	20240401	-15.96	5900	20231024	71.36	12030	-15.96	20240401	7050	43.40	20240208	12030	-15.96	20240401	5900	71.36	20231024	5.57	N	335890	100	58 억	1366082	N	N	3835	N	N
104	20240612	101019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10070	320	2	3.28	8714490440	862160	66.56	9800	10280	9750	12670	6830	9750	10107.74	2.34	167719	10283	10016	9863	9596	9443	9940	9520	58	2920	100	7020	10	1	58419125	5883	27.22	9.77	12	1.48	370.00	1031.00	12030	20240401	-16.29	5900	20231024	70.68	12030	-16.29	20240401	7050	42.84	20240208	12030	-16.29	20240401	5900	70.68	20231024	5.57	N	335890	100	58 억	1366082	N	N	3835	N	N
105	20240612	091022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10010	260	2	2.67	1151535940	116713	9.01	9800	10010	9750	12670	6830	9750	9866.39	2.34	18162	10283	10016	9863	9596	9443	9940	9520	58	2920	100	7020	10	1	58419125	5848	27.05	9.71	12	0.20	370.00	1031.00	12030	20240401	-16.79	5900	20231024	69.66	12030	-16.79	20240401	7050	41.99	20240208	12030	-16.79	20240401	5900	69.66	20231024	5.57	N	335890	100	58 억	1366082	N	N	3835	N	N
106	20240610	161010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10020	140	2	1.42	15529075340	1531193	170.76	10220	10300	10010	12840	6920	9880	10142.11	2.45	70775	10120	10000	9870	9750	9620	9935	9685	58	2960	100	7110	10	1	58419125	5854	27.08	9.72	12	2.62	370.00	1031.00	12030	20240401	-16.71	5900	20231024	69.83	12030	-16.71	20240401	7050	42.13	20240208	12030	-16.71	20240401	5900	69.83	20231024	5.48	N	335890	100	58 억	1429419	N	N	1921	N	N
107	20240610	151020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10050	170	2	1.72	14740405710	1452537	161.99	10220	10300	10010	12840	6920	9880	10148.04	2.45	54256	10120	10000	9870	9750	9620	9935	9685	58	2960	100	7110	10	1	58419125	5871	27.16	9.75	12	2.49	370.00	1031.00	12030	20240401	-16.46	5900	20231024	70.34	12030	-16.46	20240401	7050	42.55	20240208	12030	-16.46	20240401	5900	70.34	20231024	5.48	N	335890	100	58 억	1429419	N	N	19314	N	N
108	20240610	141015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10130	250	2	2.53	12963745660	1276571	142.36	10220	10300	10010	12840	6920	9880	10155.13	2.45	45684	10120	10000	9870	9750	9620	9935	9685	58	2960	100	7110	10	1	58419125	5918	27.38	9.83	12	2.19	370.00	1031.00	12030	20240401	-15.79	5900	20231024	71.69	12030	-15.79	20240401	7050	43.69	20240208	12030	-15.79	20240401	5900	71.69	20231024	5.48	N	335890	100	58 억	1429419	N	N	19314	N	N
109	20240610	131011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10150	270	2	2.73	12052877100	1186797	132.35	10220	10300	10010	12840	6920	9880	10155.80	2.45	28995	10120	10000	9870	9750	9620	9935	9685	58	2960	100	7110	10	1	58419125	5930	27.43	9.84	12	2.03	370.00	1031.00	12030	20240401	-15.63	5900	20231024	72.03	12030	-15.63	20240401	7050	43.97	20240208	12030	-15.63	20240401	5900	72.03	20231024	5.48	N	335890	100	58 억	1429419	N	N	19314	N	N
110	20240610	121013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10120	240	2	2.43	10954167200	1078186	120.24	10220	10300	10010	12840	6920	9880	10159.81	2.45	2344	10120	10000	9870	9750	9620	9935	9685	58	2960	100	7110	10	1	58419125	5912	27.35	9.82	12	1.85	370.00	1031.00	12030	20240401	-15.88	5900	20231024	71.53	12030	-15.88	20240401	7050	43.55	20240208	12030	-15.88	20240401	5900	71.53	20231024	5.48	N	335890	100	58 억	1429419	N	N	19314	N	N
111	20240610	111016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10150	270	2	2.73	10040685020	988040	110.19	10220	10300	10010	12840	6920	9880	10162.23	2.45	-15646	10120	10000	9870	9750	9620	9935	9685	58	2960	100	7110	10	1	58419125	5930	27.43	9.84	12	1.69	370.00	1031.00	12030	20240401	-15.63	5900	20231024	72.03	12030	-15.63	20240401	7050	43.97	20240208	12030	-15.63	20240401	5900	72.03	20231024	5.48	N	335890	100	58 억	1429419	N	N	19314	N	N
112	20240610	101012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10140	260	2	2.63	8369144560	823455	91.83	10220	10300	10010	12840	6920	9880	10163.45	2.45	-36273	10120	10000	9870	9750	9620	9935	9685	58	2960	100	7110	10	1	58419125	5924	27.41	9.84	12	1.41	370.00	1031.00	12030	20240401	-15.71	5900	20231024	71.86	12030	-15.71	20240401	7050	43.83	20240208	12030	-15.71	20240401	5900	71.86	20231024	5.48	N	335890	100	58 억	1429419	N	N	19314	N	N
113	20240610	091018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10090	210	2	2.13	3957182300	388223	43.30	10220	10300	10010	12840	6920	9880	10193.07	2.45	5987	10120	10000	9870	9750	9620	9935	9685	58	2960	100	7110	10	1	58419125	5894	27.27	9.79	12	0.66	370.00	1031.00	12030	20240401	-16.13	5900	20231024	71.02	12030	-16.13	20240401	7050	43.12	20240208	12030	-16.13	20240401	5900	71.02	20231024	5.48	N	335890	100	58 억	1429419	N	N	19314	N	N
114	20240607	161046	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9880	0	3	0.00	8628635330	876457	51.52	9900	9990	9740	12840	6920	9880	9844.81	2.51	-32535	10433	10156	9993	9716	9553	10075	9635	58	2960	100	7110	10	1	58419125	5772	26.70	9.58	12	1.50	370.00	1031.00	12030	20240401	-17.87	5900	20231024	67.46	12030	-17.87	20240401	7050	40.14	20240208	12030	-17.87	20240401	5900	67.46	20231024	5.66	N	335890	100	58 억	1464777	N	N	19314	N	N
115	20240607	151054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9900	20	2	0.20	8104423240	823406	48.40	9900	9990	9740	12840	6920	9880	9842.54	2.51	-25361	10433	10156	9993	9716	9553	10075	9635	58	2960	100	7110	10	1	58419125	5783	26.76	9.60	12	1.41	370.00	1031.00	12030	20240401	-17.71	5900	20231024	67.80	12030	-17.71	20240401	7050	40.43	20240208	12030	-17.71	20240401	5900	67.80	20231024	5.66	N	335890	100	58 억	1464777	N	N	852	N	N
116	20240607	141048	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9880	0	3	0.00	7352456460	747466	43.94	9900	9990	9740	12840	6920	9880	9836.48	2.51	-24531	10433	10156	9993	9716	9553	10075	9635	58	2960	100	7110	10	1	58419125	5772	26.70	9.58	12	1.28	370.00	1031.00	12030	20240401	-17.87	5900	20231024	67.46	12030	-17.87	20240401	7050	40.14	20240208	12030	-17.87	20240401	5900	67.46	20231024	5.66	N	335890	100	58 억	1464777	N	N	852	N	N
117	20240607	131044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9970	90	2	0.91	6555559670	667068	39.21	9900	9990	9740	12840	6920	9880	9827.39	2.51	-8099	10433	10156	9993	9716	9553	10075	9635	58	2960	100	7110	10	1	58419125	5824	26.95	9.67	12	1.14	370.00	1031.00	12030	20240401	-17.12	5900	20231024	68.98	12030	-17.12	20240401	7050	41.42	20240208	12030	-17.12	20240401	5900	68.98	20231024	5.66	N	335890	100	58 억	1464777	N	N	852	N	N
118	20240607	121048	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9890	10	2	0.10	5511231730	562022	33.04	9900	9930	9740	12840	6920	9880	9806.02	2.51	-11064	10433	10156	9993	9716	9553	10075	9635	58	2960	100	7110	10	1	58419125	5778	26.73	9.59	12	0.96	370.00	1031.00	12030	20240401	-17.79	5900	20231024	67.63	12030	-17.79	20240401	7050	40.28	20240208	12030	-17.79	20240401	5900	67.63	20231024	5.66	N	335890	100	58 억	1464777	N	N	852	N	N
119	20240607	111028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9800	-80	5	-0.81	4860290710	496005	29.16	9900	9930	9740	12840	6920	9880	9798.81	2.51	-16510	10433	10156	9993	9716	9553	10075	9635	58	2960	100	7110	10	1	58419125	5725	26.49	9.51	12	0.85	370.00	1031.00	12030	20240401	-18.54	5900	20231024	66.10	12030	-18.54	20240401	7050	39.01	20240208	12030	-18.54	20240401	5900	66.10	20231024	5.66	N	335890	100	58 억	1464777	N	N	852	N	N
120	20240607	101048	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9770	-110	5	-1.11	3980566810	406152	23.87	9900	9930	9740	12840	6920	9880	9800.60	2.51	-21208	10433	10156	9993	9716	9553	10075	9635	58	2960	100	7110	10	1	58419125	5708	26.41	9.48	12	0.70	370.00	1031.00	12030	20240401	-18.79	5900	20231024	65.59	12030	-18.79	20240401	7050	38.58	20240208	12030	-18.79	20240401	5900	65.59	20231024	5.66	N	335890	100	58 억	1464777	N	N	852	N	N
121	20240607	091046	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9790	-90	5	-0.91	1038024280	105548	6.20	9900	9930	9770	12840	6920	9880	9834.44	2.51	-32075	10433	10156	9993	9716	9553	10075	9635	58	2960	100	7110	10	1	58419125	5719	26.46	9.50	12	0.18	370.00	1031.00	12030	20240401	-18.62	5900	20231024	65.93	12030	-18.62	20240401	7050	38.87	20240208	12030	-18.62	20240401	5900	65.93	20231024	5.66	N	335890	100	58 억	1464777	N	N	852	N	N
122	20240605	161043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9880	-180	5	-1.79	16797487950	1689235	89.26	10100	10270	9830	13070	7050	10060	9944.01	2.14	110150	10800	10430	10210	9840	9620	10320	9730	58	3010	100	7240	10	1	58419125	5772	26.70	9.58	12	2.89	370.00	1031.00	12030	20240401	-17.87	5900	20231024	67.46	12030	-17.87	20240401	7050	40.14	20240208	12030	-17.87	20240401	5900	67.46	20231024	5.62	N	335890	100	58 억	1250888	N	N	852	N	N
123	20240605	151041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9860	-200	5	-1.99	16285389320	1637384	86.52	10100	10270	9830	13070	7050	10060	9945.98	2.14	113785	10800	10430	10210	9840	9620	10320	9730	58	3010	100	7240	10	1	58419125	5760	26.65	9.56	12	2.80	370.00	1031.00	12030	20240401	-18.04	5900	20231024	67.12	12030	-18.04	20240401	7050	39.86	20240208	12030	-18.04	20240401	5900	67.12	20231024	5.62	N	335890	100	58 억	1250888	N	N	3905	N	N
124	20240605	141042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9890	-170	5	-1.69	12912408970	1295105	68.43	10100	10270	9860	13070	7050	10060	9970.16	2.14	63120	10800	10430	10210	9840	9620	10320	9730	58	3010	100	7240	10	1	58419125	5778	26.73	9.59	12	2.22	370.00	1031.00	12030	20240401	-17.79	5900	20231024	67.63	12030	-17.79	20240401	7050	40.28	20240208	12030	-17.79	20240401	5900	67.63	20231024	5.62	N	335890	100	58 억	1250888	N	N	3905	N	N
125	20240605	131041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9900	-160	5	-1.59	10410574090	1042256	55.07	10100	10270	9860	13070	7050	10060	9988.50	2.14	15271	10800	10430	10210	9840	9620	10320	9730	58	3010	100	7240	10	1	58419125	5783	26.76	9.60	12	1.78	370.00	1031.00	12030	20240401	-17.71	5900	20231024	67.80	12030	-17.71	20240401	7050	40.43	20240208	12030	-17.71	20240401	5900	67.80	20231024	5.62	N	335890	100	58 억	1250888	N	N	3905	N	N
126	20240605	121039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9960	-100	5	-0.99	8751423590	875175	46.24	10100	10270	9860	13070	7050	10060	9999.63	2.14	7598	10800	10430	10210	9840	9620	10320	9730	58	3010	100	7240	10	1	58419125	5819	26.92	9.66	12	1.50	370.00	1031.00	12030	20240401	-17.21	5900	20231024	68.81	12030	-17.21	20240401	7050	41.28	20240208	12030	-17.21	20240401	5900	68.81	20231024	5.62	N	335890	100	58 억	1250888	N	N	3905	N	N
127	20240605	111040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9930	-130	5	-1.29	7475378470	746889	39.46	10100	10270	9860	13070	7050	10060	10008.69	2.14	-5011	10800	10430	10210	9840	9620	10320	9730	58	3010	100	7240	10	1	58419125	5801	26.84	9.63	12	1.28	370.00	1031.00	12030	20240401	-17.46	5900	20231024	68.31	12030	-17.46	20240401	7050	40.85	20240208	12030	-17.46	20240401	5900	68.31	20231024	5.62	N	335890	100	58 억	1250888	N	N	3905	N	N
128	20240605	101037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10030	-30	5	-0.30	5545314350	553207	29.23	10100	10270	9860	13070	7050	10060	10023.94	2.14	12121	10800	10430	10210	9840	9620	10320	9730	58	3010	100	7240	10	1	58419125	5859	27.11	9.73	12	0.95	370.00	1031.00	12030	20240401	-16.63	5900	20231024	70.00	12030	-16.63	20240401	7050	42.27	20240208	12030	-16.63	20240401	5900	70.00	20231024	5.62	N	335890	100	58 억	1250888	N	N	3905	N	N
129	20240605	091037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10210	150	2	1.49	863366470	84799	4.48	10100	10270	10100	13070	7050	10060	10181.33	2.14	10059	10800	10430	10210	9840	9620	10320	9730	58	3010	100	7240	10	1	58419125	5965	27.59	9.90	12	0.15	370.00	1031.00	12030	20240401	-15.13	5900	20231024	73.05	12030	-15.13	20240401	7050	44.82	20240208	12030	-15.13	20240401	5900	73.05	20231024	5.62	N	335890	100	58 억	1250888	N	N	3905	N	N
130	20240604	161028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10060	-370	5	-3.55	19182372570	1881030	155.47	10500	10580	9990	13550	7310	10430	10197.97	2.54	-370979	10923	10676	10523	10276	10123	10600	10200	58	3120	100	7500	10	1	58419125	5877	27.19	9.76	12	3.22	370.00	1031.00	12030	20240401	-16.38	5900	20231024	70.51	12030	-16.38	20240401	7050	42.70	20240208	12030	-16.38	20240401	5900	70.51	20231024	5.74	N	335890	100	58 억	1482510	N	N	3905	N	N
131	20240604	151029	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10050	-380	5	-3.64	18593547870	1822509	150.63	10500	10580	9990	13550	7310	10430	10202.17	2.54	-343714	10923	10676	10523	10276	10123	10600	10200	58	3120	100	7500	10	1	58419125	5871	27.16	9.75	12	3.12	370.00	1031.00	12030	20240401	-16.46	5900	20231024	70.34	12030	-16.46	20240401	7050	42.55	20240208	12030	-16.46	20240401	5900	70.34	20231024	5.74	N	335890	100	58 억	1482510	N	N	1731	N	N
132	20240604	141032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10040	-390	5	-3.74	14809126030	1444936	119.42	10500	10580	10030	13550	7310	10430	10248.98	2.54	-288267	10923	10676	10523	10276	10123	10600	10200	58	3120	100	7500	10	1	58419125	5865	27.14	9.74	12	2.47	370.00	1031.00	12030	20240401	-16.54	5900	20231024	70.17	12030	-16.54	20240401	7050	42.41	20240208	12030	-16.54	20240401	5900	70.17	20231024	5.74	N	335890	100	58 억	1482510	N	N	1731	N	N
133	20240604	131028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10150	-280	5	-2.68	11713970930	1138783	94.12	10500	10580	10140	13550	7310	10430	10286.39	2.54	-254207	10923	10676	10523	10276	10123	10600	10200	58	3120	100	7500	10	1	58419125	5930	27.43	9.84	12	1.95	370.00	1031.00	12030	20240401	-15.63	5900	20231024	72.03	12030	-15.63	20240401	7050	43.97	20240208	12030	-15.63	20240401	5900	72.03	20231024	5.74	N	335890	100	58 억	1482510	N	N	1731	N	N
134	20240604	121027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10180	-250	5	-2.40	9484841990	919428	75.99	10500	10580	10160	13550	7310	10430	10316.02	2.54	-192796	10923	10676	10523	10276	10123	10600	10200	58	3120	100	7500	10	1	58419125	5947	27.51	9.87	12	1.57	370.00	1031.00	12030	20240401	-15.38	5900	20231024	72.54	12030	-15.38	20240401	7050	44.40	20240208	12030	-15.38	20240401	5900	72.54	20231024	5.74	N	335890	100	58 억	1482510	N	N	1731	N	N
135	20240604	111023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10220	-210	5	-2.01	8413712230	814462	67.32	10500	10580	10160	13550	7310	10430	10330.39	2.54	-166949	10923	10676	10523	10276	10123	10600	10200	58	3120	100	7500	10	1	58419125	5970	27.62	9.91	12	1.39	370.00	1031.00	12030	20240401	-15.05	5900	20231024	73.22	12030	-15.05	20240401	7050	44.96	20240208	12030	-15.05	20240401	5900	73.22	20231024	5.74	N	335890	100	58 억	1482510	N	N	1731	N	N
136	20240604	101027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10280	-150	5	-1.44	4903144700	470702	38.90	10500	10580	10260	13550	7310	10430	10416.66	2.54	-83564	10923	10676	10523	10276	10123	10600	10200	58	3120	100	7500	10	1	58419125	6005	27.78	9.97	12	0.81	370.00	1031.00	12030	20240401	-14.55	5900	20231024	74.24	12030	-14.55	20240401	7050	45.82	20240208	12030	-14.55	20240401	5900	74.24	20231024	5.74	N	335890	100	58 억	1482510	N	N	1731	N	N
137	20240604	091025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10520	90	2	0.86	737696280	70329	5.81	10500	10560	10420	13550	7310	10430	10489.26	2.54	-11351	10923	10676	10523	10276	10123	10600	10200	58	3120	100	7500	10	1	58419125	6146	28.43	10.20	12	0.12	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	5.74	N	335890	100	58 억	1482510	N	N	1731	N	N
138	20240603	161014	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10430	-240	5	-2.25	12695616790	1203970	62.39	10710	10770	10370	13870	7470	10670	10545.14	2.75	-172785	11163	10916	10623	10376	10083	11040	10500	58	3200	100	7680	10	1	58419125	6093	28.19	10.12	12	2.06	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	5.79	N	335890	100	58 억	1607043	N	N	1731	N	N
139	20240603	151015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10480	-190	5	-1.78	11961008360	1133598	58.74	10710	10770	10370	13870	7470	10670	10551.34	2.75	-165527	11163	10916	10623	10376	10083	11040	10500	58	3200	100	7680	10	1	58419125	6122	28.32	10.16	12	1.94	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	5.79	N	335890	100	58 억	1607043	N	N	2621	N	N
140	20240603	141015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10470	-200	5	-1.87	10627957820	1006700	52.17	10710	10770	10370	13870	7470	10670	10557.20	2.75	-134500	11163	10916	10623	10376	10083	11040	10500	58	3200	100	7680	10	1	58419125	6116	28.30	10.16	12	1.72	370.00	1031.00	12030	20240401	-12.97	5900	20231024	77.46	12030	-12.97	20240401	7050	48.51	20240208	12030	-12.97	20240401	5900	77.46	20231024	5.79	N	335890	100	58 억	1607043	N	N	2621	N	N
141	20240603	131015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10460	-210	5	-1.97	9408871560	890423	46.14	10710	10770	10370	13870	7470	10670	10566.71	2.75	-121074	11163	10916	10623	10376	10083	11040	10500	58	3200	100	7680	10	1	58419125	6111	28.27	10.15	12	1.52	370.00	1031.00	12030	20240401	-13.05	5900	20231024	77.29	12030	-13.05	20240401	7050	48.37	20240208	12030	-13.05	20240401	5900	77.29	20231024	5.79	N	335890	100	58 억	1607043	N	N	2621	N	N
142	20240603	121014	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10410	-260	5	-2.44	8823663220	834352	43.24	10710	10770	10370	13870	7470	10670	10575.44	2.75	-118438	11163	10916	10623	10376	10083	11040	10500	58	3200	100	7680	10	1	58419125	6081	28.14	10.10	12	1.43	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	5.79	N	335890	100	58 억	1607043	N	N	2621	N	N
143	20240603	111009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10470	-200	5	-1.87	7139909410	672667	34.86	10710	10770	10460	13870	7470	10670	10614.31	2.75	-89242	11163	10916	10623	10376	10083	11040	10500	58	3200	100	7680	10	1	58419125	6116	28.30	10.16	12	1.15	370.00	1031.00	12030	20240401	-12.97	5900	20231024	77.46	12030	-12.97	20240401	7050	48.51	20240208	12030	-12.97	20240401	5900	77.46	20231024	5.79	N	335890	100	58 억	1607043	N	N	2621	N	N
144	20240603	101003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10650	-20	5	-0.19	4550556350	427071	22.13	10710	10770	10540	13870	7470	10670	10655.26	2.75	-44913	11163	10916	10623	10376	10083	11040	10500	58	3200	100	7680	10	1	58419125	6222	28.78	10.33	12	0.73	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	5.79	N	335890	100	58 억	1607043	N	N	2621	N	N
145	20240603	091003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10610	-60	5	-0.56	1338109230	125369	6.50	10710	10750	10610	13870	7470	10670	10673.37	2.75	-25741	11163	10916	10623	10376	10083	11040	10500	58	3200	100	7680	10	1	58419125	6198	28.68	10.29	12	0.21	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	5.79	N	335890	100	58 억	1607043	N	N	2621	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History