KissMeData/335890/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 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	20240830	161141	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8280	130	2	1.60	3532465150	429170	64.72	8150	8370	8120	10590	5710	8150	8230.86	2.12	-541	8610	8380	8240	8010	7870	8310	7940	58	2440	100	5860	10	1	58419125	4837	22.38	8.03	12	0.73	370.00	1031.00	12030	20240401	-31.17	5900	20231024	40.34	12030	-31.17	20240401	7050	17.45	20240208	12030	-31.17	20240401	5900	40.34	20231024	5.54	N	335890	100	58 억	1239555	N	N	388	N	N
3	20240830	151155	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8320	170	2	2.09	3351280330	407328	61.42	8150	8370	8120	10590	5710	8150	8227.47	2.12	55	8610	8380	8240	8010	7870	8310	7940	58	2440	100	5860	10	1	58419125	4860	22.49	8.07	12	0.70	370.00	1031.00	12030	20240401	-30.84	5900	20231024	41.02	12030	-30.84	20240401	7050	18.01	20240208	12030	-30.84	20240401	5900	41.02	20231024	5.54	N	335890	100	58 억	1239555	N	N	6427	N	N
4	20240830	141153	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8230	80	2	0.98	2216525480	270509	40.79	8150	8290	8120	10590	5710	8150	8193.91	2.12	-20249	8610	8380	8240	8010	7870	8310	7940	58	2440	100	5860	10	1	58419125	4808	22.24	7.98	12	0.46	370.00	1031.00	12030	20240401	-31.59	5900	20231024	39.49	12030	-31.59	20240401	7050	16.74	20240208	12030	-31.59	20240401	5900	39.49	20231024	5.54	N	335890	100	58 억	1239555	N	N	6427	N	N
5	20240830	131146	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8190	40	2	0.49	1980426000	241740	36.45	8150	8290	8120	10590	5710	8150	8192.38	2.12	-33327	8610	8380	8240	8010	7870	8310	7940	58	2440	100	5860	10	1	58419125	4785	22.14	7.94	12	0.41	370.00	1031.00	12030	20240401	-31.92	5900	20231024	38.81	12030	-31.92	20240401	7050	16.17	20240208	12030	-31.92	20240401	5900	38.81	20231024	5.54	N	335890	100	58 억	1239555	N	N	6427	N	N
6	20240830	121152	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8170	20	2	0.25	1784264400	217745	32.84	8150	8290	8120	10590	5710	8150	8194.28	2.12	-32411	8610	8380	8240	8010	7870	8310	7940	58	2440	100	5860	10	1	58419125	4773	22.08	7.92	12	0.37	370.00	1031.00	12030	20240401	-32.09	5900	20231024	38.47	12030	-32.09	20240401	7050	15.89	20240208	12030	-32.09	20240401	5900	38.47	20231024	5.54	N	335890	100	58 억	1239555	N	N	6427	N	N
7	20240830	111204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8180	30	2	0.37	1563114100	190668	28.75	8150	8290	8120	10590	5710	8150	8198.09	2.12	-35288	8610	8380	8240	8010	7870	8310	7940	58	2440	100	5860	10	1	58419125	4779	22.11	7.93	12	0.33	370.00	1031.00	12030	20240401	-32.00	5900	20231024	38.64	12030	-32.00	20240401	7050	16.03	20240208	12030	-32.00	20240401	5900	38.64	20231024	5.54	N	335890	100	58 억	1239555	N	N	6427	N	N
8	20240830	101157	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8180	30	2	0.37	1107136330	134751	20.32	8150	8290	8150	10590	5710	8150	8216.17	2.12	-27790	8610	8380	8240	8010	7870	8310	7940	58	2440	100	5860	10	1	58419125	4779	22.11	7.93	12	0.23	370.00	1031.00	12030	20240401	-32.00	5900	20231024	38.64	12030	-32.00	20240401	7050	16.03	20240208	12030	-32.00	20240401	5900	38.64	20231024	5.54	N	335890	100	58 억	1239555	N	N	6427	N	N
9	20240830	091201	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8260	110	2	1.35	346952700	42276	6.38	8150	8260	8150	10590	5710	8150	8206.85	2.12	-4457	8610	8380	8240	8010	7870	8310	7940	58	2440	100	5860	10	1	58419125	4825	22.32	8.01	12	0.07	370.00	1031.00	12030	20240401	-31.34	5900	20231024	40.00	12030	-31.34	20240401	7050	17.16	20240208	12030	-31.34	20240401	5900	40.00	20231024	5.54	N	335890	100	58 억	1239555	N	N	6427	N	N
10	20240829	161200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8150	-230	5	-2.74	5387960660	656935	135.37	8380	8470	8100	10890	5870	8380	8201.52	2.08	16925	8826	8602	8476	8252	8126	8540	8190	58	2510	100	6030	10	1	58419125	4761	22.03	7.90	12	1.12	370.00	1031.00	12030	20240401	-32.25	5900	20231024	38.14	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	5900	38.14	20231024	5.44	N	335890	100	58 억	1215828	N	N	6427	N	N
11	20240829	151212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8160	-220	5	-2.63	5188628350	632505	130.33	8380	8470	8100	10890	5870	8380	8203.02	2.08	16382	8826	8602	8476	8252	8126	8540	8190	58	2510	100	6030	10	1	58419125	4767	22.05	7.91	12	1.08	370.00	1031.00	12030	20240401	-32.17	5900	20231024	38.31	12030	-32.17	20240401	7050	15.74	20240208	12030	-32.17	20240401	5900	38.31	20231024	5.44	N	335890	100	58 억	1215828	N	N	5252	N	N
12	20240829	141212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8130	-250	5	-2.98	4257568630	518083	106.76	8380	8470	8120	10890	5870	8380	8217.61	2.08	-6108	8826	8602	8476	8252	8126	8540	8190	58	2510	100	6030	10	1	58419125	4749	21.97	7.89	12	0.89	370.00	1031.00	12030	20240401	-32.42	5900	20231024	37.80	12030	-32.42	20240401	7050	15.32	20240208	12030	-32.42	20240401	5900	37.80	20231024	5.44	N	335890	100	58 억	1215828	N	N	5252	N	N
13	20240829	131213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8150	-230	5	-2.74	3678378910	446918	92.09	8380	8470	8120	10890	5870	8380	8230.21	2.08	-14403	8826	8602	8476	8252	8126	8540	8190	58	2510	100	6030	10	1	58419125	4761	22.03	7.90	12	0.77	370.00	1031.00	12030	20240401	-32.25	5900	20231024	38.14	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	5900	38.14	20231024	5.44	N	335890	100	58 억	1215828	N	N	5252	N	N
14	20240829	121212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8170	-210	5	-2.51	3143896230	381468	78.61	8380	8470	8120	10890	5870	8380	8241.20	2.08	-12968	8826	8602	8476	8252	8126	8540	8190	58	2510	100	6030	10	1	58419125	4773	22.08	7.92	12	0.65	370.00	1031.00	12030	20240401	-32.09	5900	20231024	38.47	12030	-32.09	20240401	7050	15.89	20240208	12030	-32.09	20240401	5900	38.47	20231024	5.44	N	335890	100	58 억	1215828	N	N	5252	N	N
15	20240829	111212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8150	-230	5	-2.74	2587941470	313228	64.54	8380	8470	8120	10890	5870	8380	8261.78	2.08	-23132	8826	8602	8476	8252	8126	8540	8190	58	2510	100	6030	10	1	58419125	4761	22.03	7.90	12	0.54	370.00	1031.00	12030	20240401	-32.25	5900	20231024	38.14	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	5900	38.14	20231024	5.44	N	335890	100	58 억	1215828	N	N	5252	N	N
16	20240829	101203	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8260	-120	5	-1.43	1187409350	142087	29.28	8380	8470	8250	10890	5870	8380	8356.75	2.08	-29858	8826	8602	8476	8252	8126	8540	8190	58	2510	100	6030	10	1	58419125	4825	22.32	8.01	12	0.24	370.00	1031.00	12030	20240401	-31.34	5900	20231024	40.00	12030	-31.34	20240401	7050	17.16	20240208	12030	-31.34	20240401	5900	40.00	20231024	5.44	N	335890	100	58 억	1215828	N	N	5252	N	N
17	20240829	091212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8430	50	2	0.60	386976110	46127	9.50	8380	8470	8270	10890	5870	8380	8389.57	2.08	-8084	8826	8602	8476	8252	8126	8540	8190	58	2510	100	6030	10	1	58419125	4925	22.78	8.18	12	0.08	370.00	1031.00	12030	20240401	-29.93	5900	20231024	42.88	12030	-29.93	20240401	7050	19.57	20240208	12030	-29.93	20240401	5900	42.88	20231024	5.44	N	335890	100	58 억	1215828	N	N	5252	N	N
18	20240828	161132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8380	-270	5	-3.12	4073687930	479919	46.52	8570	8700	8350	11240	6060	8650	8488.55	2.25	-98505	9203	8926	8463	8186	7723	9065	8325	58	2590	100	6220	10	1	58419125	4896	22.65	8.13	12	0.82	370.00	1031.00	12030	20240401	-30.34	5900	20231024	42.03	12030	-30.34	20240401	7050	18.87	20240208	12030	-30.34	20240401	5900	42.03	20231024	5.53	N	335890	100	58 억	1313741	N	N	5252	N	N
19	20240828	151139	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8390	-260	5	-3.01	3789640050	446047	43.24	8570	8700	8350	11240	6060	8650	8496.01	2.25	-106393	9203	8926	8463	8186	7723	9065	8325	58	2590	100	6220	10	1	58419125	4901	22.68	8.14	12	0.76	370.00	1031.00	12030	20240401	-30.26	5900	20231024	42.20	12030	-30.26	20240401	7050	19.01	20240208	12030	-30.26	20240401	5900	42.20	20231024	5.53	N	335890	100	58 억	1313741	N	N	845	N	N
20	20240828	141141	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8370	-280	5	-3.24	3404545000	400217	38.79	8570	8700	8350	11240	6060	8650	8506.70	2.25	-92816	9203	8926	8463	8186	7723	9065	8325	58	2590	100	6220	10	1	58419125	4890	22.62	8.12	12	0.69	370.00	1031.00	12030	20240401	-30.42	5900	20231024	41.86	12030	-30.42	20240401	7050	18.72	20240208	12030	-30.42	20240401	5900	41.86	20231024	5.53	N	335890	100	58 억	1313741	N	N	845	N	N
21	20240828	131139	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8480	-170	5	-1.97	2762349550	323733	31.38	8570	8700	8420	11240	6060	8650	8532.75	2.25	-66014	9203	8926	8463	8186	7723	9065	8325	58	2590	100	6220	10	1	58419125	4954	22.92	8.23	12	0.55	370.00	1031.00	12030	20240401	-29.51	5900	20231024	43.73	12030	-29.51	20240401	7050	20.28	20240208	12030	-29.51	20240401	5900	43.73	20231024	5.53	N	335890	100	58 억	1313741	N	N	845	N	N
22	20240828	121136	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8450	-200	5	-2.31	2427962440	284160	27.54	8570	8700	8440	11240	6060	8650	8544.30	2.25	-70793	9203	8926	8463	8186	7723	9065	8325	58	2590	100	6220	10	1	58419125	4936	22.84	8.20	12	0.49	370.00	1031.00	12030	20240401	-29.76	5900	20231024	43.22	12030	-29.76	20240401	7050	19.86	20240208	12030	-29.76	20240401	5900	43.22	20231024	5.53	N	335890	100	58 억	1313741	N	N	845	N	N
23	20240828	111136	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8550	-100	5	-1.16	1730174220	202023	19.58	8570	8700	8480	11240	6060	8650	8564.18	2.25	-59076	9203	8926	8463	8186	7723	9065	8325	58	2590	100	6220	10	1	58419125	4995	23.11	8.29	12	0.35	370.00	1031.00	12030	20240401	-28.93	5900	20231024	44.92	12030	-28.93	20240401	7050	21.28	20240208	12030	-28.93	20240401	5900	44.92	20231024	5.53	N	335890	100	58 억	1313741	N	N	845	N	N
24	20240828	101204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8570	-80	5	-0.92	1134794010	132217	12.82	8570	8700	8500	11240	6060	8650	8582.74	2.25	-37511	9203	8926	8463	8186	7723	9065	8325	58	2590	100	6220	10	1	58419125	5007	23.16	8.31	12	0.23	370.00	1031.00	12030	20240401	-28.76	5900	20231024	45.25	12030	-28.76	20240401	7050	21.56	20240208	12030	-28.76	20240401	5900	45.25	20231024	5.53	N	335890	100	58 억	1313741	N	N	845	N	N
25	20240828	091156	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8520	-130	5	-1.50	419540820	48934	4.74	8570	8690	8500	11240	6060	8650	8573.38	2.25	-14491	9203	8926	8463	8186	7723	9065	8325	58	2590	100	6220	10	1	58419125	4977	23.03	8.26	12	0.08	370.00	1031.00	12030	20240401	-29.18	5900	20231024	44.41	12030	-29.18	20240401	7050	20.85	20240208	12030	-29.18	20240401	5900	44.41	20231024	5.53	N	335890	100	58 억	1313741	N	N	845	N	N
26	20240827	161129	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8650	470	2	5.75	8574702770	1018668	109.35	8140	8740	8000	10630	5730	8180	8417.36	2.31	-28425	8800	8490	8310	8000	7820	8400	7910	58	2450	100	5880	10	1	58419125	5053	23.38	8.39	12	1.74	370.00	1031.00	12030	20240401	-28.10	5900	20231024	46.61	12030	-28.10	20240401	7050	22.70	20240208	12030	-28.10	20240401	5900	46.61	20231024	5.51	N	335890	100	58 억	1350632	N	N	845	N	N
27	20240827	151137	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8600	420	2	5.13	8336139270	991011	106.39	8140	8740	8000	10630	5730	8180	8411.92	2.31	-31648	8800	8490	8310	8000	7820	8400	7910	58	2450	100	5880	10	1	58419125	5024	23.24	8.34	12	1.70	370.00	1031.00	12030	20240401	-28.51	5900	20231024	45.76	12030	-28.51	20240401	7050	21.99	20240208	12030	-28.51	20240401	5900	45.76	20231024	5.51	N	335890	100	58 억	1350632	N	N	687	N	N
28	20240827	141142	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8550	370	2	4.52	5640776400	679781	72.97	8140	8610	8000	10630	5730	8180	8298.06	2.31	10857	8800	8490	8310	8000	7820	8400	7910	58	2450	100	5880	10	1	58419125	4995	23.11	8.29	12	1.16	370.00	1031.00	12030	20240401	-28.93	5900	20231024	44.92	12030	-28.93	20240401	7050	21.28	20240208	12030	-28.93	20240401	5900	44.92	20231024	5.51	N	335890	100	58 억	1350632	N	N	687	N	N
29	20240827	131145	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8350	170	2	2.08	4410641180	534656	57.40	8140	8440	8000	10630	5730	8180	8249.59	2.31	-16616	8800	8490	8310	8000	7820	8400	7910	58	2450	100	5880	10	1	58419125	4878	22.57	8.10	12	0.92	370.00	1031.00	12030	20240401	-30.59	5900	20231024	41.53	12030	-30.59	20240401	7050	18.44	20240208	12030	-30.59	20240401	5900	41.53	20231024	5.51	N	335890	100	58 억	1350632	N	N	687	N	N
30	20240827	121145	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8360	180	2	2.20	3964092810	481266	51.66	8140	8440	8000	10630	5730	8180	8236.89	2.31	-29943	8800	8490	8310	8000	7820	8400	7910	58	2450	100	5880	10	1	58419125	4884	22.59	8.11	12	0.82	370.00	1031.00	12030	20240401	-30.51	5900	20231024	41.69	12030	-30.51	20240401	7050	18.58	20240208	12030	-30.51	20240401	5900	41.69	20231024	5.51	N	335890	100	58 억	1350632	N	N	687	N	N
31	20240827	111142	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8340	160	2	1.96	3546419420	431269	46.30	8140	8440	8000	10630	5730	8180	8223.29	2.31	-37330	8800	8490	8310	8000	7820	8400	7910	58	2450	100	5880	10	1	58419125	4872	22.54	8.09	12	0.74	370.00	1031.00	12030	20240401	-30.67	5900	20231024	41.36	12030	-30.67	20240401	7050	18.30	20240208	12030	-30.67	20240401	5900	41.36	20231024	5.51	N	335890	100	58 억	1350632	N	N	687	N	N
32	20240827	101139	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8260	80	2	0.98	1904441890	234132	25.13	8140	8260	8000	10630	5730	8180	8133.91	2.31	-22574	8800	8490	8310	8000	7820	8400	7910	58	2450	100	5880	10	1	58419125	4825	22.32	8.01	12	0.40	370.00	1031.00	12030	20240401	-31.34	5900	20231024	40.00	12030	-31.34	20240401	7050	17.16	20240208	12030	-31.34	20240401	5900	40.00	20231024	5.51	N	335890	100	58 억	1350632	N	N	687	N	N
33	20240827	091140	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8090	-90	5	-1.10	468938620	57840	6.21	8140	8170	8050	10630	5730	8180	8106.58	2.31	1065	8800	8490	8310	8000	7820	8400	7910	58	2450	100	5880	10	1	58419125	4726	21.86	7.85	12	0.10	370.00	1031.00	12030	20240401	-32.75	5900	20231024	37.12	12030	-32.75	20240401	7050	14.75	20240208	12030	-32.75	20240401	5900	37.12	20231024	5.51	N	335890	100	58 억	1350632	N	N	687	N	N
34	20240826	161122	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8180	-270	5	-3.20	7666712650	927382	111.27	8530	8620	8130	10980	5920	8450	8267.43	2.21	49608	8696	8572	8496	8372	8296	8535	8335	58	2530	100	6080	10	1	58419125	4779	22.11	7.93	12	1.59	370.00	1031.00	12030	20240401	-32.00	5900	20231024	38.64	12030	-32.00	20240401	7050	16.03	20240208	12030	-32.00	20240401	5900	38.64	20231024	5.47	N	335890	100	58 억	1292487	N	N	687	N	N
35	20240826	151133	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8190	-260	5	-3.08	7446389840	900469	108.04	8530	8620	8130	10980	5920	8450	8269.30	2.21	48450	8696	8572	8496	8372	8296	8535	8335	58	2530	100	6080	10	1	58419125	4785	22.14	7.94	12	1.54	370.00	1031.00	12030	20240401	-31.92	5900	20231024	38.81	12030	-31.92	20240401	7050	16.17	20240208	12030	-31.92	20240401	5900	38.81	20231024	5.47	N	335890	100	58 억	1292487	N	N	4890	N	N
36	20240826	141137	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8180	-270	5	-3.20	6795349400	820848	98.49	8530	8620	8130	10980	5920	8450	8278.29	2.21	20855	8696	8572	8496	8372	8296	8535	8335	58	2530	100	6080	10	1	58419125	4779	22.11	7.93	12	1.41	370.00	1031.00	12030	20240401	-32.00	5900	20231024	38.64	12030	-32.00	20240401	7050	16.03	20240208	12030	-32.00	20240401	5900	38.64	20231024	5.47	N	335890	100	58 억	1292487	N	N	4890	N	N
37	20240826	131137	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8190	-260	5	-3.08	5886233470	709577	85.14	8530	8620	8150	10980	5920	8450	8295.24	2.21	8668	8696	8572	8496	8372	8296	8535	8335	58	2530	100	6080	10	1	58419125	4785	22.14	7.94	12	1.21	370.00	1031.00	12030	20240401	-31.92	5900	20231024	38.81	12030	-31.92	20240401	7050	16.17	20240208	12030	-31.92	20240401	5900	38.81	20231024	5.47	N	335890	100	58 억	1292487	N	N	4890	N	N
38	20240826	121132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8170	-280	5	-3.31	5446365130	655897	78.70	8530	8620	8150	10980	5920	8450	8303.51	2.21	1206	8696	8572	8496	8372	8296	8535	8335	58	2530	100	6080	10	1	58419125	4773	22.08	7.92	12	1.12	370.00	1031.00	12030	20240401	-32.09	5900	20231024	38.47	12030	-32.09	20240401	7050	15.89	20240208	12030	-32.09	20240401	5900	38.47	20231024	5.47	N	335890	100	58 억	1292487	N	N	4890	N	N
39	20240826	111133	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8220	-230	5	-2.72	4172571830	500303	60.03	8530	8620	8200	10980	5920	8450	8339.92	2.21	-32300	8696	8572	8496	8372	8296	8535	8335	58	2530	100	6080	10	1	58419125	4802	22.22	7.97	12	0.86	370.00	1031.00	12030	20240401	-31.67	5900	20231024	39.32	12030	-31.67	20240401	7050	16.60	20240208	12030	-31.67	20240401	5900	39.32	20231024	5.47	N	335890	100	58 억	1292487	N	N	4890	N	N
40	20240826	101135	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8300	-150	5	-1.78	2531196440	301156	36.13	8530	8620	8250	10980	5920	8450	8404.82	2.21	-18505	8696	8572	8496	8372	8296	8535	8335	58	2530	100	6080	10	1	58419125	4849	22.43	8.05	12	0.52	370.00	1031.00	12030	20240401	-31.01	5900	20231024	40.68	12030	-31.01	20240401	7050	17.73	20240208	12030	-31.01	20240401	5900	40.68	20231024	5.47	N	335890	100	58 억	1292487	N	N	4890	N	N
41	20240826	091130	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8520	70	2	0.83	725682840	84902	10.19	8530	8620	8480	10980	5920	8450	8548.21	2.21	-11316	8696	8572	8496	8372	8296	8535	8335	58	2530	100	6080	10	1	58419125	4977	23.03	8.26	12	0.15	370.00	1031.00	12030	20240401	-29.18	5900	20231024	44.41	12030	-29.18	20240401	7050	20.85	20240208	12030	-29.18	20240401	5900	44.41	20231024	5.47	N	335890	100	58 억	1292487	N	N	4890	N	N
42	20240823	161122	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8450	-180	5	-2.09	6974289130	823160	78.65	8510	8620	8420	11210	6050	8630	8472.69	1.92	159674	9216	8922	8746	8452	8276	8835	8365	58	2580	100	6210	10	1	58419125	4936	22.84	8.20	12	1.41	370.00	1031.00	12030	20240401	-29.76	5900	20231024	43.22	12030	-29.76	20240401	7050	19.86	20240208	12030	-29.76	20240401	5900	43.22	20231024	5.42	N	335890	100	58 억	1123846	N	N	4890	N	N
43	20240823	151133	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8460	-170	5	-1.97	6612374180	780330	74.56	8510	8620	8420	11210	6050	8630	8473.79	1.92	156462	9216	8922	8746	8452	8276	8835	8365	58	2580	100	6210	10	1	58419125	4942	22.86	8.21	12	1.34	370.00	1031.00	12030	20240401	-29.68	5900	20231024	43.39	12030	-29.68	20240401	7050	20.00	20240208	12030	-29.68	20240401	5900	43.39	20231024	5.42	N	335890	100	58 억	1123846	N	N	3733	N	N
44	20240823	141132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8460	-170	5	-1.97	5591303160	659605	63.02	8510	8620	8420	11210	6050	8630	8476.72	1.92	141059	9216	8922	8746	8452	8276	8835	8365	58	2580	100	6210	10	1	58419125	4942	22.86	8.21	12	1.13	370.00	1031.00	12030	20240401	-29.68	5900	20231024	43.39	12030	-29.68	20240401	7050	20.00	20240208	12030	-29.68	20240401	5900	43.39	20231024	5.42	N	335890	100	58 억	1123846	N	N	3733	N	N
45	20240823	131131	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8480	-150	5	-1.74	3991889850	470195	44.92	8510	8620	8420	11210	6050	8630	8489.82	1.92	80785	9216	8922	8746	8452	8276	8835	8365	58	2580	100	6210	10	1	58419125	4954	22.92	8.23	12	0.80	370.00	1031.00	12030	20240401	-29.51	5900	20231024	43.73	12030	-29.51	20240401	7050	20.28	20240208	12030	-29.51	20240401	5900	43.73	20231024	5.42	N	335890	100	58 억	1123846	N	N	3733	N	N
46	20240823	121129	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8460	-170	5	-1.97	3292589850	387511	37.02	8510	8620	8420	11210	6050	8630	8496.72	1.92	60929	9216	8922	8746	8452	8276	8835	8365	58	2580	100	6210	10	1	58419125	4942	22.86	8.21	12	0.66	370.00	1031.00	12030	20240401	-29.68	5900	20231024	43.39	12030	-29.68	20240401	7050	20.00	20240208	12030	-29.68	20240401	5900	43.39	20231024	5.42	N	335890	100	58 억	1123846	N	N	3733	N	N
47	20240823	111127	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8470	-160	5	-1.85	2681563850	315459	30.14	8510	8620	8420	11210	6050	8630	8500.47	1.92	34415	9216	8922	8746	8452	8276	8835	8365	58	2580	100	6210	10	1	58419125	4948	22.89	8.22	12	0.54	370.00	1031.00	12030	20240401	-29.59	5900	20231024	43.56	12030	-29.59	20240401	7050	20.14	20240208	12030	-29.59	20240401	5900	43.56	20231024	5.42	N	335890	100	58 억	1123846	N	N	3733	N	N
48	20240823	101132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8520	-110	5	-1.27	1873593830	220090	21.03	8510	8620	8450	11210	6050	8630	8512.79	1.92	24259	9216	8922	8746	8452	8276	8835	8365	58	2580	100	6210	10	1	58419125	4977	23.03	8.26	12	0.38	370.00	1031.00	12030	20240401	-29.18	5900	20231024	44.41	12030	-29.18	20240401	7050	20.85	20240208	12030	-29.18	20240401	5900	44.41	20231024	5.42	N	335890	100	58 억	1123846	N	N	3733	N	N
49	20240823	091131	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8570	-60	5	-0.70	510350410	59696	5.70	8510	8620	8500	11210	6050	8630	8548.99	1.92	5444	9216	8922	8746	8452	8276	8835	8365	58	2580	100	6210	10	1	58419125	5007	23.16	8.31	12	0.10	370.00	1031.00	12030	20240401	-28.76	5900	20231024	45.25	12030	-28.76	20240401	7050	21.56	20240208	12030	-28.76	20240401	5900	45.25	20231024	5.42	N	335890	100	58 억	1123846	N	N	3733	N	N
50	20240822	161125	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8630	-320	5	-3.58	9034159370	1037217	103.82	8950	9040	8570	11630	6270	8950	8710.14	1.85	2650	9310	9130	8990	8810	8670	9060	8740	58	2680	100	6440	10	1	58419125	5042	23.32	8.37	12	1.78	370.00	1031.00	12030	20240401	-28.26	5900	20231024	46.27	12030	-28.26	20240401	7050	22.41	20240208	12030	-28.26	20240401	5900	46.27	20231024	5.46	N	335890	100	58 억	1081757	N	N	3733	N	N
51	20240822	151134	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8640	-310	5	-3.46	8614646570	988651	98.96	8950	9040	8570	11630	6270	8950	8713.54	1.85	-3323	9310	9130	8990	8810	8670	9060	8740	58	2680	100	6440	10	1	58419125	5047	23.35	8.38	12	1.69	370.00	1031.00	12030	20240401	-28.18	5900	20231024	46.44	12030	-28.18	20240401	7050	22.55	20240208	12030	-28.18	20240401	5900	46.44	20231024	5.46	N	335890	100	58 억	1081757	N	N	4861	N	N
52	20240822	141135	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8610	-340	5	-3.80	7351157080	842725	84.35	8950	9040	8570	11630	6270	8950	8723.08	1.85	-5946	9310	9130	8990	8810	8670	9060	8740	58	2680	100	6440	10	1	58419125	5030	23.27	8.35	12	1.44	370.00	1031.00	12030	20240401	-28.43	5900	20231024	45.93	12030	-28.43	20240401	7050	22.13	20240208	12030	-28.43	20240401	5900	45.93	20231024	5.46	N	335890	100	58 억	1081757	N	N	4861	N	N
53	20240822	131132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8660	-290	5	-3.24	6104600980	698448	69.91	8950	9040	8570	11630	6270	8950	8740.24	1.85	-24891	9310	9130	8990	8810	8670	9060	8740	58	2680	100	6440	10	1	58419125	5059	23.41	8.40	12	1.20	370.00	1031.00	12030	20240401	-28.01	5900	20231024	46.78	12030	-28.01	20240401	7050	22.84	20240208	12030	-28.01	20240401	5900	46.78	20231024	5.46	N	335890	100	58 억	1081757	N	N	4861	N	N
54	20240822	121138	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8630	-320	5	-3.58	5002374650	570386	57.09	8950	9040	8620	11630	6270	8950	8770.16	1.85	-30100	9310	9130	8990	8810	8670	9060	8740	58	2680	100	6440	10	1	58419125	5042	23.32	8.37	12	0.98	370.00	1031.00	12030	20240401	-28.26	5900	20231024	46.27	12030	-28.26	20240401	7050	22.41	20240208	12030	-28.26	20240401	5900	46.27	20231024	5.46	N	335890	100	58 억	1081757	N	N	4861	N	N
55	20240822	111127	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8720	-230	5	-2.57	3432725750	389258	38.96	8950	9040	8710	11630	6270	8950	8818.64	1.85	3806	9310	9130	8990	8810	8670	9060	8740	58	2680	100	6440	10	1	58419125	5094	23.57	8.46	12	0.67	370.00	1031.00	12030	20240401	-27.51	5900	20231024	47.80	12030	-27.51	20240401	7050	23.69	20240208	12030	-27.51	20240401	5900	47.80	20231024	5.46	N	335890	100	58 억	1081757	N	N	4861	N	N
56	20240822	101126	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8760	-190	5	-2.12	2201626110	248341	24.86	8950	9040	8750	11630	6270	8950	8865.33	1.85	-633	9310	9130	8990	8810	8670	9060	8740	58	2680	100	6440	10	1	58419125	5118	23.68	8.50	12	0.43	370.00	1031.00	12030	20240401	-27.18	5900	20231024	48.47	12030	-27.18	20240401	7050	24.26	20240208	12030	-27.18	20240401	5900	48.47	20231024	5.46	N	335890	100	58 억	1081757	N	N	4861	N	N
57	20240822	091128	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9000	50	2	0.56	390225360	43469	4.35	8950	9040	8930	11630	6270	8950	8977.10	1.85	11904	9310	9130	8990	8810	8670	9060	8740	58	2680	100	6440	10	1	58419125	5258	24.32	8.73	12	0.07	370.00	1031.00	12030	20240401	-25.19	5900	20231024	52.54	12030	-25.19	20240401	7050	27.66	20240208	12030	-25.19	20240401	5900	52.54	20231024	5.46	N	335890	100	58 억	1081757	N	N	4861	N	N
58	20240821	161120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8950	-290	5	-3.14	8896495240	994113	109.84	9160	9170	8850	12010	6470	9240	8949.13	2.16	-140923	9480	9360	9140	9020	8800	9420	9080	58	2770	100	6650	10	1	58419125	5229	24.19	8.68	12	1.70	370.00	1031.00	12030	20240401	-25.60	5900	20231024	51.69	12030	-25.60	20240401	7050	26.95	20240208	12030	-25.60	20240401	5900	51.69	20231024	5.52	N	335890	100	58 억	1260082	N	N	4861	N	N
59	20240821	151136	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8940	-300	5	-3.25	8564031600	956972	105.74	9160	9170	8850	12010	6470	9240	8949.05	2.16	-141981	9480	9360	9140	9020	8800	9420	9080	58	2770	100	6650	10	1	58419125	5223	24.16	8.67	12	1.64	370.00	1031.00	12030	20240401	-25.69	5900	20231024	51.53	12030	-25.69	20240401	7050	26.81	20240208	12030	-25.69	20240401	5900	51.53	20231024	5.52	N	335890	100	58 억	1260082	N	N	1875	N	N
60	20240821	141132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8960	-280	5	-3.03	7669446680	856981	94.69	9160	9170	8850	12010	6470	9240	8949.33	2.16	-141943	9480	9360	9140	9020	8800	9420	9080	58	2770	100	6650	10	1	58419125	5234	24.22	8.69	12	1.47	370.00	1031.00	12030	20240401	-25.52	5900	20231024	51.86	12030	-25.52	20240401	7050	27.09	20240208	12030	-25.52	20240401	5900	51.86	20231024	5.52	N	335890	100	58 억	1260082	N	N	1875	N	N
61	20240821	131139	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8890	-350	5	-3.79	7085741670	791529	87.46	9160	9170	8850	12010	6470	9240	8951.91	2.16	-142581	9480	9360	9140	9020	8800	9420	9080	58	2770	100	6650	10	1	58419125	5193	24.03	8.62	12	1.35	370.00	1031.00	12030	20240401	-26.10	5900	20231024	50.68	12030	-26.10	20240401	7050	26.10	20240208	12030	-26.10	20240401	5900	50.68	20231024	5.52	N	335890	100	58 억	1260082	N	N	1875	N	N
62	20240821	121138	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8900	-340	5	-3.68	6545903190	730759	80.74	9160	9170	8850	12010	6470	9240	8957.62	2.16	-129182	9480	9360	9140	9020	8800	9420	9080	58	2770	100	6650	10	1	58419125	5199	24.05	8.63	12	1.25	370.00	1031.00	12030	20240401	-26.02	5900	20231024	50.85	12030	-26.02	20240401	7050	26.24	20240208	12030	-26.02	20240401	5900	50.85	20231024	5.52	N	335890	100	58 억	1260082	N	N	1875	N	N
63	20240821	111132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8890	-350	5	-3.79	5599308710	624137	68.96	9160	9170	8850	12010	6470	9240	8971.22	2.16	-117612	9480	9360	9140	9020	8800	9420	9080	58	2770	100	6650	10	1	58419125	5193	24.03	8.62	12	1.07	370.00	1031.00	12030	20240401	-26.10	5900	20231024	50.68	12030	-26.10	20240401	7050	26.10	20240208	12030	-26.10	20240401	5900	50.68	20231024	5.52	N	335890	100	58 억	1260082	N	N	1875	N	N
64	20240821	101138	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8960	-280	5	-3.03	3032293210	335629	37.08	9160	9170	8950	12010	6470	9240	9034.57	2.16	-71190	9480	9360	9140	9020	8800	9420	9080	58	2770	100	6650	10	1	58419125	5234	24.22	8.69	12	0.57	370.00	1031.00	12030	20240401	-25.52	5900	20231024	51.86	12030	-25.52	20240401	7050	27.09	20240208	12030	-25.52	20240401	5900	51.86	20231024	5.52	N	335890	100	58 억	1260082	N	N	1875	N	N
65	20240821	091129	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9090	-150	5	-1.62	674314920	74126	8.19	9160	9170	9030	12010	6470	9240	9096.58	2.16	-6813	9480	9360	9140	9020	8800	9420	9080	58	2770	100	6650	10	1	58419125	5310	24.57	8.82	12	0.13	370.00	1031.00	12030	20240401	-24.44	5900	20231024	54.07	12030	-24.44	20240401	7050	28.94	20240208	12030	-24.44	20240401	5900	54.07	20231024	5.52	N	335890	100	58 억	1260082	N	N	1875	N	N
66	20240820	161116	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9240	210	2	2.33	8171063040	897173	103.60	9030	9260	8920	11730	6330	9030	9107.45	1.91	144828	9463	9246	9113	8896	8763	9180	8830	58	2700	100	6500	10	1	58419125	5398	24.97	8.96	12	1.54	370.00	1031.00	12030	20240401	-23.19	5900	20231024	56.61	12030	-23.19	20240401	7050	31.06	20240208	12030	-23.19	20240401	5900	56.61	20231024	5.47	N	335890	100	58 억	1118155	N	N	1875	N	N
67	20240820	151128	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9240	210	2	2.33	7631176060	838716	96.85	9030	9260	8920	11730	6330	9030	9098.64	1.91	162275	9463	9246	9113	8896	8763	9180	8830	58	2700	100	6500	10	1	58419125	5398	24.97	8.96	12	1.44	370.00	1031.00	12030	20240401	-23.19	5900	20231024	56.61	12030	-23.19	20240401	7050	31.06	20240208	12030	-23.19	20240401	5900	56.61	20231024	5.47	N	335890	100	58 억	1118155	N	N	23260	N	N
68	20240820	141125	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9150	120	2	1.33	5874909530	647605	74.78	9030	9190	8920	11730	6330	9030	9071.75	1.91	138182	9463	9246	9113	8896	8763	9180	8830	58	2700	100	6500	10	1	58419125	5345	24.73	8.87	12	1.11	370.00	1031.00	12030	20240401	-23.94	5900	20231024	55.08	12030	-23.94	20240401	7050	29.79	20240208	12030	-23.94	20240401	5900	55.08	20231024	5.47	N	335890	100	58 억	1118155	N	N	23260	N	N
69	20240820	131128	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9080	50	2	0.55	5101119830	562766	64.99	9030	9190	8920	11730	6330	9030	9064.37	1.91	109881	9463	9246	9113	8896	8763	9180	8830	58	2700	100	6500	10	1	58419125	5304	24.54	8.81	12	0.96	370.00	1031.00	12030	20240401	-24.52	5900	20231024	53.90	12030	-24.52	20240401	7050	28.79	20240208	12030	-24.52	20240401	5900	53.90	20231024	5.47	N	335890	100	58 억	1118155	N	N	23260	N	N
70	20240820	121120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9110	80	2	0.89	4327312570	477731	55.17	9030	9190	8920	11730	6330	9030	9058.05	1.91	82708	9463	9246	9113	8896	8763	9180	8830	58	2700	100	6500	10	1	58419125	5322	24.62	8.84	12	0.82	370.00	1031.00	12030	20240401	-24.27	5900	20231024	54.41	12030	-24.27	20240401	7050	29.22	20240208	12030	-24.27	20240401	5900	54.41	20231024	5.47	N	335890	100	58 억	1118155	N	N	23260	N	N
71	20240820	111118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9120	90	2	1.00	3368589970	372874	43.06	9030	9130	8920	11730	6330	9030	9034.12	1.91	60043	9463	9246	9113	8896	8763	9180	8830	58	2700	100	6500	10	1	58419125	5328	24.65	8.85	12	0.64	370.00	1031.00	12030	20240401	-24.19	5900	20231024	54.58	12030	-24.19	20240401	7050	29.36	20240208	12030	-24.19	20240401	5900	54.58	20231024	5.47	N	335890	100	58 억	1118155	N	N	23260	N	N
72	20240820	101115	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8980	-50	5	-0.55	2144949110	237752	27.45	9030	9080	8920	11730	6330	9030	9021.79	1.91	21775	9463	9246	9113	8896	8763	9180	8830	58	2700	100	6500	10	1	58419125	5246	24.27	8.71	12	0.41	370.00	1031.00	12030	20240401	-25.35	5900	20231024	52.20	12030	-25.35	20240401	7050	27.38	20240208	12030	-25.35	20240401	5900	52.20	20231024	5.47	N	335890	100	58 억	1118155	N	N	23260	N	N
73	20240820	091119	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9030	0	3	0.00	608237970	67273	7.77	9030	9080	9010	11730	6330	9030	9041.34	1.91	704	9463	9246	9113	8896	8763	9180	8830	58	2700	100	6500	10	1	58419125	5275	24.41	8.76	12	0.12	370.00	1031.00	12030	20240401	-24.94	5900	20231024	53.05	12030	-24.94	20240401	7050	28.09	20240208	12030	-24.94	20240401	5900	53.05	20231024	5.47	N	335890	100	58 억	1118155	N	N	23260	N	N
74	20240819	161106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9030	-220	5	-2.38	7772355820	854902	92.82	9330	9330	8980	12020	6480	9250	9091.65	1.87	30573	9590	9420	9310	9140	9030	9365	9085	58	2770	100	6660	10	1	58419125	5275	24.41	8.76	12	1.46	370.00	1031.00	12030	20240401	-24.94	5900	20231024	53.05	12030	-24.94	20240401	7050	28.09	20240208	12030	-24.94	20240401	5900	53.05	20231024	5.51	N	335890	100	58 억	1094840	N	N	23260	N	N
75	20240819	151117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9030	-220	5	-2.38	7545894920	829841	90.10	9330	9330	8980	12020	6480	9250	9093.18	1.87	30669	9590	9420	9310	9140	9030	9365	9085	58	2770	100	6660	10	1	58419125	5275	24.41	8.76	12	1.42	370.00	1031.00	12030	20240401	-24.94	5900	20231024	53.05	12030	-24.94	20240401	7050	28.09	20240208	12030	-24.94	20240401	5900	53.05	20231024	5.51	N	335890	100	58 억	1094840	N	N	1565	N	N
76	20240819	141117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9020	-230	5	-2.49	6818179290	749312	81.35	9330	9330	8980	12020	6480	9250	9099.25	1.87	32837	9590	9420	9310	9140	9030	9365	9085	58	2770	100	6660	10	1	58419125	5269	24.38	8.75	12	1.28	370.00	1031.00	12030	20240401	-25.02	5900	20231024	52.88	12030	-25.02	20240401	7050	27.94	20240208	12030	-25.02	20240401	5900	52.88	20231024	5.51	N	335890	100	58 억	1094840	N	N	1565	N	N
77	20240819	131113	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9040	-210	5	-2.27	6250076000	686413	74.53	9330	9330	8980	12020	6480	9250	9105.41	1.87	27294	9590	9420	9310	9140	9030	9365	9085	58	2770	100	6660	10	1	58419125	5281	24.43	8.77	12	1.17	370.00	1031.00	12030	20240401	-24.85	5900	20231024	53.22	12030	-24.85	20240401	7050	28.23	20240208	12030	-24.85	20240401	5900	53.22	20231024	5.51	N	335890	100	58 억	1094840	N	N	1565	N	N
78	20240819	121112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9050	-200	5	-2.16	5724532080	628412	68.23	9330	9330	8980	12020	6480	9250	9109.52	1.87	19380	9590	9420	9310	9140	9030	9365	9085	58	2770	100	6660	10	1	58419125	5287	24.46	8.78	12	1.08	370.00	1031.00	12030	20240401	-24.77	5900	20231024	53.39	12030	-24.77	20240401	7050	28.37	20240208	12030	-24.77	20240401	5900	53.39	20231024	5.51	N	335890	100	58 억	1094840	N	N	1565	N	N
79	20240819	111115	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9100	-150	5	-1.62	3763964270	411212	44.65	9330	9330	9070	12020	6480	9250	9153.34	1.87	-10384	9590	9420	9310	9140	9030	9365	9085	58	2770	100	6660	10	1	58419125	5316	24.59	8.83	12	0.70	370.00	1031.00	12030	20240401	-24.36	5900	20231024	54.24	12030	-24.36	20240401	7050	29.08	20240208	12030	-24.36	20240401	5900	54.24	20231024	5.51	N	335890	100	58 억	1094840	N	N	1565	N	N
80	20240819	101113	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9100	-150	5	-1.62	2454703490	267475	29.04	9330	9330	9080	12020	6480	9250	9177.32	1.87	-38905	9590	9420	9310	9140	9030	9365	9085	58	2770	100	6660	10	1	58419125	5316	24.59	8.83	12	0.46	370.00	1031.00	12030	20240401	-24.36	5900	20231024	54.24	12030	-24.36	20240401	7050	29.08	20240208	12030	-24.36	20240401	5900	54.24	20231024	5.51	N	335890	100	58 억	1094840	N	N	1565	N	N
81	20240819	091111	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9240	-10	5	-0.11	447239090	48366	5.25	9330	9330	9200	12020	6480	9250	9246.97	1.87	-16350	9590	9420	9310	9140	9030	9365	9085	58	2770	100	6660	10	1	58419125	5398	24.97	8.96	12	0.08	370.00	1031.00	12030	20240401	-23.19	5900	20231024	56.61	12030	-23.19	20240401	7050	31.06	20240208	12030	-23.19	20240401	5900	56.61	20231024	5.51	N	335890	100	58 억	1094840	N	N	1565	N	N
82	20240816	161103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9250	-30	5	-0.32	8484110780	914285	114.70	9390	9480	9200	12060	6500	9280	9279.60	1.82	30298	9620	9450	9340	9170	9060	9395	9115	58	2780	100	6680	10	1	58419125	5404	25.00	8.97	12	1.57	370.00	1031.00	12030	20240401	-23.11	5900	20231024	56.78	12030	-23.11	20240401	7050	31.21	20240208	12030	-23.11	20240401	5900	56.78	20231024	5.58	N	335890	100	58 억	1064608	N	N	1565	N	N
83	20240816	151109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9240	-40	5	-0.43	7931543860	854514	107.20	9390	9480	9200	12060	6500	9280	9281.94	1.82	40012	9620	9450	9340	9170	9060	9395	9115	58	2780	100	6680	10	1	58419125	5398	24.97	8.96	12	1.46	370.00	1031.00	12030	20240401	-23.19	5900	20231024	56.61	12030	-23.19	20240401	7050	31.06	20240208	12030	-23.19	20240401	5900	56.61	20231024	5.58	N	335890	100	58 억	1064608	N	N	852	N	N
84	20240816	141113	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9240	-40	5	-0.43	6760801340	727525	91.27	9390	9480	9210	12060	6500	9280	9292.88	1.82	34524	9620	9450	9340	9170	9060	9395	9115	58	2780	100	6680	10	1	58419125	5398	24.97	8.96	12	1.25	370.00	1031.00	12030	20240401	-23.19	5900	20231024	56.61	12030	-23.19	20240401	7050	31.06	20240208	12030	-23.19	20240401	5900	56.61	20231024	5.58	N	335890	100	58 억	1064608	N	N	852	N	N
85	20240816	131114	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9240	-40	5	-0.43	5883624570	632674	79.37	9390	9480	9210	12060	6500	9280	9299.61	1.82	27169	9620	9450	9340	9170	9060	9395	9115	58	2780	100	6680	10	1	58419125	5398	24.97	8.96	12	1.08	370.00	1031.00	12030	20240401	-23.19	5900	20231024	56.61	12030	-23.19	20240401	7050	31.06	20240208	12030	-23.19	20240401	5900	56.61	20231024	5.58	N	335890	100	58 억	1064608	N	N	852	N	N
86	20240816	121107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9260	-20	5	-0.22	4888713080	524892	65.85	9390	9480	9220	12060	6500	9280	9313.75	1.82	26561	9620	9450	9340	9170	9060	9395	9115	58	2780	100	6680	10	1	58419125	5410	25.03	8.98	12	0.90	370.00	1031.00	12030	20240401	-23.03	5900	20231024	56.95	12030	-23.03	20240401	7050	31.35	20240208	12030	-23.03	20240401	5900	56.95	20231024	5.58	N	335890	100	58 억	1064608	N	N	852	N	N
87	20240816	111112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9260	-20	5	-0.22	4466112800	479254	60.13	9390	9480	9220	12060	6500	9280	9318.88	1.82	27749	9620	9450	9340	9170	9060	9395	9115	58	2780	100	6680	10	1	58419125	5410	25.03	8.98	12	0.82	370.00	1031.00	12030	20240401	-23.03	5900	20231024	56.95	12030	-23.03	20240401	7050	31.35	20240208	12030	-23.03	20240401	5900	56.95	20231024	5.58	N	335890	100	58 억	1064608	N	N	852	N	N
88	20240816	101107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9250	-30	5	-0.32	2705243320	289570	36.33	9390	9480	9220	12060	6500	9280	9342.28	1.82	11768	9620	9450	9340	9170	9060	9395	9115	58	2780	100	6680	10	1	58419125	5404	25.00	8.97	12	0.50	370.00	1031.00	12030	20240401	-23.11	5900	20231024	56.78	12030	-23.11	20240401	7050	31.21	20240208	12030	-23.11	20240401	5900	56.78	20231024	5.58	N	335890	100	58 억	1064608	N	N	852	N	N
89	20240816	091111	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9390	110	2	1.19	775073590	82258	10.32	9390	9480	9360	12060	6500	9280	9422.47	1.82	2682	9620	9450	9340	9170	9060	9395	9115	58	2780	100	6680	10	1	58419125	5486	25.38	9.11	12	0.14	370.00	1031.00	12030	20240401	-21.95	5900	20231024	59.15	12030	-21.95	20240401	7050	33.19	20240208	12030	-21.95	20240401	5900	59.15	20231024	5.58	N	335890	100	58 억	1064608	N	N	852	N	N
90	20240814	161109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9280	-70	5	-0.75	7386661660	788426	47.29	9350	9510	9230	12150	6550	9350	9369.18	1.78	20287	10243	9796	9443	8996	8643	9620	8820	58	2800	100	6730	10	1	58419125	5421	25.08	9.00	12	1.35	370.00	1031.00	12030	20240401	-22.86	5900	20231024	57.29	12030	-22.86	20240401	7050	31.63	20240208	12030	-22.86	20240401	5900	57.29	20231024	5.45	N	335890	100	58 억	1040441	N	N	852	N	N
91	20240814	151112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9310	-40	5	-0.43	7001015230	746911	44.80	9350	9510	9230	12150	6550	9350	9373.29	1.78	12573	10243	9796	9443	8996	8643	9620	8820	58	2800	100	6730	10	1	58419125	5439	25.16	9.03	12	1.28	370.00	1031.00	12030	20240401	-22.61	5900	20231024	57.80	12030	-22.61	20240401	7050	32.06	20240208	12030	-22.61	20240401	5900	57.80	20231024	5.45	N	335890	100	58 억	1040441	N	N	975	N	N
92	20240814	141118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9260	-90	5	-0.96	6208327920	661700	39.69	9350	9510	9230	12150	6550	9350	9382.39	1.78	3804	10243	9796	9443	8996	8643	9620	8820	58	2800	100	6730	10	1	58419125	5410	25.03	8.98	12	1.13	370.00	1031.00	12030	20240401	-23.03	5900	20231024	56.95	12030	-23.03	20240401	7050	31.35	20240208	12030	-23.03	20240401	5900	56.95	20231024	5.45	N	335890	100	58 억	1040441	N	N	975	N	N
93	20240814	131114	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9330	-20	5	-0.21	5308029390	564945	33.89	9350	9510	9310	12150	6550	9350	9395.66	1.78	509	10243	9796	9443	8996	8643	9620	8820	58	2800	100	6730	10	1	58419125	5451	25.22	9.05	12	0.97	370.00	1031.00	12030	20240401	-22.44	5900	20231024	58.14	12030	-22.44	20240401	7050	32.34	20240208	12030	-22.44	20240401	5900	58.14	20231024	5.45	N	335890	100	58 억	1040441	N	N	975	N	N
94	20240814	121107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9360	10	2	0.11	4488469950	477196	28.62	9350	9510	9310	12150	6550	9350	9405.93	1.78	3921	10243	9796	9443	8996	8643	9620	8820	58	2800	100	6730	10	1	58419125	5468	25.30	9.08	12	0.82	370.00	1031.00	12030	20240401	-22.19	5900	20231024	58.64	12030	-22.19	20240401	7050	32.77	20240208	12030	-22.19	20240401	5900	58.64	20231024	5.45	N	335890	100	58 억	1040441	N	N	975	N	N
95	20240814	111103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9380	30	2	0.32	3769319960	400339	24.01	9350	9510	9310	12150	6550	9350	9415.32	1.78	3454	10243	9796	9443	8996	8643	9620	8820	58	2800	100	6730	10	1	58419125	5480	25.35	9.10	12	0.69	370.00	1031.00	12030	20240401	-22.03	5900	20231024	58.98	12030	-22.03	20240401	7050	33.05	20240208	12030	-22.03	20240401	5900	58.98	20231024	5.45	N	335890	100	58 억	1040441	N	N	975	N	N
96	20240814	101100	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9370	20	2	0.21	3027375360	321470	19.28	9350	9510	9310	12150	6550	9350	9417.29	1.78	-11379	10243	9796	9443	8996	8643	9620	8820	58	2800	100	6730	10	1	58419125	5474	25.32	9.09	12	0.55	370.00	1031.00	12030	20240401	-22.11	5900	20231024	58.81	12030	-22.11	20240401	7050	32.91	20240208	12030	-22.11	20240401	5900	58.81	20231024	5.45	N	335890	100	58 억	1040441	N	N	975	N	N
97	20240814	091135	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9480	130	2	1.39	1256988050	133767	8.02	9350	9480	9350	12150	6550	9350	9396.85	1.78	7164	10243	9796	9443	8996	8643	9620	8820	58	2800	100	6730	10	1	58419125	5538	25.62	9.19	12	0.23	370.00	1031.00	12030	20240401	-21.20	5900	20231024	60.68	12030	-21.20	20240401	7050	34.47	20240208	12030	-21.20	20240401	5900	60.68	20231024	5.45	N	335890	100	58 억	1040441	N	N	975	N	N
98	20240813	161054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9350	-330	5	-3.41	15521218930	1662325	40.77	9820	9890	9090	12580	6780	9680	9336.82	1.90	-63770	10840	10260	9910	9330	8980	10085	9155	58	2900	100	6960	10	1	58419125	5462	25.27	9.07	12	2.85	370.00	1031.00	12030	20240401	-22.28	5900	20231024	58.47	12030	-22.28	20240401	7050	32.62	20240208	12030	-22.28	20240401	5900	58.47	20231024	5.26	N	335890	100	58 억	1111350	N	N	975	N	N
99	20240813	151102	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9320	-360	5	-3.72	15211443230	1629134	39.96	9820	9890	9090	12580	6780	9680	9336.91	1.90	-64088	10840	10260	9910	9330	8980	10085	9155	58	2900	100	6960	10	1	58419125	5445	25.19	9.04	12	2.79	370.00	1031.00	12030	20240401	-22.53	5900	20231024	57.97	12030	-22.53	20240401	7050	32.20	20240208	12030	-22.53	20240401	5900	57.97	20231024	5.26	N	335890	100	58 억	1111350	N	N	7832	N	N
100	20240813	141058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9270	-410	5	-4.24	14340981970	1535707	37.66	9820	9890	9090	12580	6780	9680	9338.12	1.90	-65582	10840	10260	9910	9330	8980	10085	9155	58	2900	100	6960	10	1	58419125	5415	25.05	8.99	12	2.63	370.00	1031.00	12030	20240401	-22.94	5900	20231024	57.12	12030	-22.94	20240401	7050	31.49	20240208	12030	-22.94	20240401	5900	57.12	20231024	5.26	N	335890	100	58 억	1111350	N	N	7832	N	N
101	20240813	131058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9150	-530	5	-5.48	12573154710	1343326	32.95	9820	9890	9100	12580	6780	9680	9359.47	1.90	-9557	10840	10260	9910	9330	8980	10085	9155	58	2900	100	6960	10	1	58419125	5345	24.73	8.87	12	2.30	370.00	1031.00	12030	20240401	-23.94	5900	20231024	55.08	12030	-23.94	20240401	7050	29.79	20240208	12030	-23.94	20240401	5900	55.08	20231024	5.26	N	335890	100	58 억	1111350	N	N	7832	N	N
102	20240813	121053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9170	-510	5	-5.27	11559794780	1232610	30.23	9820	9890	9100	12580	6780	9680	9378.05	1.90	16444	10840	10260	9910	9330	8980	10085	9155	58	2900	100	6960	10	1	58419125	5357	24.78	8.89	12	2.11	370.00	1031.00	12030	20240401	-23.77	5900	20231024	55.42	12030	-23.77	20240401	7050	30.07	20240208	12030	-23.77	20240401	5900	55.42	20231024	5.26	N	335890	100	58 억	1111350	N	N	7832	N	N
103	20240813	111052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9250	-430	5	-4.44	9033059620	956615	23.46	9820	9890	9170	12580	6780	9680	9442.47	1.90	-41132	10840	10260	9910	9330	8980	10085	9155	58	2900	100	6960	10	1	58419125	5404	25.00	8.97	12	1.64	370.00	1031.00	12030	20240401	-23.11	5900	20231024	56.78	12030	-23.11	20240401	7050	31.21	20240208	12030	-23.11	20240401	5900	56.78	20231024	5.26	N	335890	100	58 억	1111350	N	N	7832	N	N
104	20240813	101051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9350	-330	5	-3.41	6389689020	672263	16.49	9820	9890	9310	12580	6780	9680	9504.47	1.90	-18001	10840	10260	9910	9330	8980	10085	9155	58	2900	100	6960	10	1	58419125	5462	25.27	9.07	12	1.15	370.00	1031.00	12030	20240401	-22.28	5900	20231024	58.47	12030	-22.28	20240401	7050	32.62	20240208	12030	-22.28	20240401	5900	58.47	20231024	5.26	N	335890	100	58 억	1111350	N	N	7832	N	N
105	20240813	091058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9600	-80	5	-0.83	1557922700	160207	3.93	9820	9890	9590	12580	6780	9680	9724.73	1.90	-3002	10840	10260	9910	9330	8980	10085	9155	58	2900	100	6960	10	1	58419125	5608	25.95	9.31	12	0.27	370.00	1031.00	12030	20240401	-20.20	5900	20231024	62.71	12030	-20.20	20240401	7050	36.17	20240208	12030	-20.20	20240401	5900	62.71	20231024	5.26	N	335890	100	58 억	1111350	N	N	7832	N	N
106	20240812	161041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9680	-160	5	-1.63	40701057300	4057129	380.41	9900	10490	9560	12790	6890	9840	10032.52	2.44	-309898	10120	9980	9770	9630	9420	10050	9700	58	2950	100	7080	10	1	58419125	5655	26.16	9.39	12	6.94	370.00	1031.00	12030	20240401	-19.53	5900	20231024	64.07	12030	-19.53	20240401	7050	37.30	20240208	12030	-19.53	20240401	5900	64.07	20231024	5.16	N	335890	100	58 억	1424626	N	N	7832	N	N
107	20240812	151046	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9670	-170	5	-1.73	39600224920	3943316	369.73	9900	10490	9560	12790	6890	9840	10042.39	2.44	-297590	10120	9980	9770	9630	9420	10050	9700	58	2950	100	7080	10	1	58419125	5649	26.14	9.38	12	6.75	370.00	1031.00	12030	20240401	-19.62	5900	20231024	63.90	12030	-19.62	20240401	7050	37.16	20240208	12030	-19.62	20240401	5900	63.90	20231024	5.16	N	335890	100	58 억	1424626	N	N	4955	N	N
108	20240812	141045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9680	-160	5	-1.63	36701003110	3644437	341.71	9900	10490	9560	12790	6890	9840	10070.44	2.44	-262925	10120	9980	9770	9630	9420	10050	9700	58	2950	100	7080	10	1	58419125	5655	26.16	9.39	12	6.24	370.00	1031.00	12030	20240401	-19.53	5900	20231024	64.07	12030	-19.53	20240401	7050	37.30	20240208	12030	-19.53	20240401	5900	64.07	20231024	5.16	N	335890	100	58 억	1424626	N	N	4955	N	N
109	20240812	131040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9990	150	2	1.52	29226259670	2879774	270.01	9900	10490	9880	12790	6890	9840	10148.85	2.44	-189660	10120	9980	9770	9630	9420	10050	9700	58	2950	100	7080	10	1	58419125	5836	27.00	9.69	12	4.93	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	5.16	N	335890	100	58 억	1424626	N	N	4955	N	N
110	20240812	121042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10090	250	2	2.54	24657051070	2424415	227.32	9900	10490	9880	12790	6890	9840	10170.37	2.44	-140745	10120	9980	9770	9630	9420	10050	9700	58	2950	100	7080	10	1	58419125	5894	27.27	9.79	12	4.15	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	5.16	N	335890	100	58 억	1424626	N	N	4955	N	N
111	20240812	111045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10030	190	2	1.93	7426079330	738960	69.29	9900	10210	9880	12790	6890	9840	10049.49	2.44	-83068	10120	9980	9770	9630	9420	10050	9700	58	2950	100	7080	10	1	58419125	5859	27.11	9.73	12	1.26	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	5.16	N	335890	100	58 억	1424626	N	N	4955	N	N
112	20240812	101033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10050	210	2	2.13	5625193000	559140	52.43	9900	10210	9880	12790	6890	9840	10060.61	2.44	-30199	10120	9980	9770	9630	9420	10050	9700	58	2950	100	7080	10	1	58419125	5871	27.16	9.75	12	0.96	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	5.16	N	335890	100	58 억	1424626	N	N	4955	N	N
113	20240812	091033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10060	220	2	2.24	1601660380	161073	15.10	9900	10070	9880	12790	6890	9840	9943.97	2.44	-11140	10120	9980	9770	9630	9420	10050	9700	58	2950	100	7080	10	1	58419125	5877	27.19	9.76	12	0.28	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	5.16	N	335890	100	58 억	1424626	N	N	4955	N	N
114	20240809	161026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9840	420	2	4.46	10349417930	1060883	136.33	9660	9910	9560	12240	6600	9420	9755.37	2.42	8251	9786	9602	9386	9202	8986	9695	9295	58	2820	100	6780	10	1	58419125	5748	26.59	9.54	12	1.82	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	5.03	N	335890	100	58 억	1416247	N	N	4942	N	N
115	20240809	151051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9800	380	2	4.03	10000625060	1025370	131.76	9660	9910	9560	12240	6600	9420	9753.19	2.42	12434	9786	9602	9386	9202	8986	9695	9295	58	2820	100	6780	10	1	58419125	5725	26.49	9.51	12	1.76	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	5.03	N	335890	100	58 억	1416247	N	N	4370	N	N
116	20240809	141057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9740	320	2	3.40	8505618660	872892	112.17	9660	9900	9560	12240	6600	9420	9744.18	2.42	-18314	9786	9602	9386	9202	8986	9695	9295	58	2820	100	6780	10	1	58419125	5690	26.32	9.45	12	1.49	370.00	1031.00	12030	20240401	-19.04	5900	20231024	65.08	12030	-19.04	20240401	7050	38.16	20240208	12030	-19.04	20240401	5900	65.08	20231024	5.03	N	335890	100	58 억	1416247	N	N	4370	N	N
117	20240809	131046	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9740	320	2	3.40	7789578220	799076	102.68	9660	9900	9560	12240	6600	9420	9748.23	2.42	-27305	9786	9602	9386	9202	8986	9695	9295	58	2820	100	6780	10	1	58419125	5690	26.32	9.45	12	1.37	370.00	1031.00	12030	20240401	-19.04	5900	20231024	65.08	12030	-19.04	20240401	7050	38.16	20240208	12030	-19.04	20240401	5900	65.08	20231024	5.03	N	335890	100	58 억	1416247	N	N	4370	N	N
118	20240809	121047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9800	380	2	4.03	6784688150	695766	89.41	9660	9900	9560	12240	6600	9420	9751.39	2.42	-28487	9786	9602	9386	9202	8986	9695	9295	58	2820	100	6780	10	1	58419125	5725	26.49	9.51	12	1.19	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	5.03	N	335890	100	58 억	1416247	N	N	4370	N	N
119	20240809	111040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9790	370	2	3.93	6401554510	656672	84.38	9660	9900	9560	12240	6600	9420	9748.48	2.42	-19084	9786	9602	9386	9202	8986	9695	9295	58	2820	100	6780	10	1	58419125	5719	26.46	9.50	12	1.12	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	5.03	N	335890	100	58 억	1416247	N	N	4370	N	N
120	20240809	101046	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9790	370	2	3.93	4287134010	441025	56.67	9660	9870	9560	12240	6600	9420	9720.84	2.42	-45468	9786	9602	9386	9202	8986	9695	9295	58	2820	100	6780	10	1	58419125	5719	26.46	9.50	12	0.75	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	5.03	N	335890	100	58 억	1416247	N	N	4370	N	N
121	20240809	091044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9630	210	2	2.23	720587200	74608	9.59	9660	9720	9600	12240	6600	9420	9658.31	2.42	-6392	9786	9602	9386	9202	8986	9695	9295	58	2820	100	6780	10	1	58419125	5626	26.03	9.34	12	0.13	370.00	1031.00	12030	20240401	-19.95	5900	20231024	63.22	12030	-19.95	20240401	7050	36.60	20240208	12030	-19.95	20240401	5900	63.22	20231024	5.03	N	335890	100	58 억	1416247	N	N	4370	N	N
122	20240808	161023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9420	-110	5	-1.15	7216841060	768006	65.32	9390	9570	9170	12380	6680	9530	9396.74	2.53	-64984	10070	9800	9440	9170	8810	9935	9305	58	2850	100	6860	10	1	58419125	5503	25.46	9.14	12	1.31	370.00	1031.00	12030	20240401	-21.70	5900	20231024	59.66	12030	-21.70	20240401	7050	33.62	20240208	12030	-21.70	20240401	5900	59.66	20231024	5.39	N	335890	100	58 억	1478905	N	N	4370	N	N
123	20240808	151038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9420	-110	5	-1.15	6910333130	735499	62.55	9390	9570	9170	12380	6680	9530	9395.37	2.53	-63541	10070	9800	9440	9170	8810	9935	9305	58	2850	100	6860	10	1	58419125	5503	25.46	9.14	12	1.26	370.00	1031.00	12030	20240401	-21.70	5900	20231024	59.66	12030	-21.70	20240401	7050	33.62	20240208	12030	-21.70	20240401	5900	59.66	20231024	5.39	N	335890	100	58 억	1478905	N	N	3369	N	N
124	20240808	141038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9520	-10	5	-0.10	6301131190	671086	57.07	9390	9570	9170	12380	6680	9530	9389.38	2.53	-54581	10070	9800	9440	9170	8810	9935	9305	58	2850	100	6860	10	1	58419125	5562	25.73	9.23	12	1.15	370.00	1031.00	12030	20240401	-20.86	5900	20231024	61.36	12030	-20.86	20240401	7050	35.04	20240208	12030	-20.86	20240401	5900	61.36	20231024	5.39	N	335890	100	58 억	1478905	N	N	3369	N	N
125	20240808	131036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9500	-30	5	-0.31	5713236940	608886	51.78	9390	9570	9170	12380	6680	9530	9383.01	2.53	-48042	10070	9800	9440	9170	8810	9935	9305	58	2850	100	6860	10	1	58419125	5550	25.68	9.21	12	1.04	370.00	1031.00	12030	20240401	-21.03	5900	20231024	61.02	12030	-21.03	20240401	7050	34.75	20240208	12030	-21.03	20240401	5900	61.02	20231024	5.39	N	335890	100	58 억	1478905	N	N	3369	N	N
126	20240808	121041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9550	20	2	0.21	5023003900	536479	45.63	9390	9550	9170	12380	6680	9530	9362.79	2.53	-50194	10070	9800	9440	9170	8810	9935	9305	58	2850	100	6860	10	1	58419125	5579	25.81	9.26	12	0.92	370.00	1031.00	12030	20240401	-20.62	5900	20231024	61.86	12030	-20.62	20240401	7050	35.46	20240208	12030	-20.62	20240401	5900	61.86	20231024	5.39	N	335890	100	58 억	1478905	N	N	3369	N	N
127	20240808	111036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9460	-70	5	-0.73	4057798460	434797	36.98	9390	9500	9170	12380	6680	9530	9332.46	2.53	-24071	10070	9800	9440	9170	8810	9935	9305	58	2850	100	6860	10	1	58419125	5526	25.57	9.18	12	0.74	370.00	1031.00	12030	20240401	-21.36	5900	20231024	60.34	12030	-21.36	20240401	7050	34.18	20240208	12030	-21.36	20240401	5900	60.34	20231024	5.39	N	335890	100	58 억	1478905	N	N	3369	N	N
128	20240808	101031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9300	-230	5	-2.41	3277405950	351251	29.87	9390	9500	9170	12380	6680	9530	9330.45	2.53	-19193	10070	9800	9440	9170	8810	9935	9305	58	2850	100	6860	10	1	58419125	5433	25.14	9.02	12	0.60	370.00	1031.00	12030	20240401	-22.69	5900	20231024	57.63	12030	-22.69	20240401	7050	31.91	20240208	12030	-22.69	20240401	5900	57.63	20231024	5.39	N	335890	100	58 억	1478905	N	N	3369	N	N
129	20240808	091027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9400	-130	5	-1.36	971203760	103683	8.82	9390	9500	9280	12380	6680	9530	9366.46	2.53	25991	10070	9800	9440	9170	8810	9935	9305	58	2850	100	6860	10	1	58419125	5491	25.41	9.12	12	0.18	370.00	1031.00	12030	20240401	-21.86	5900	20231024	59.32	12030	-21.86	20240401	7050	33.33	20240208	12030	-21.86	20240401	5900	59.32	20231024	5.39	N	335890	100	58 억	1478905	N	N	3369	N	N
130	20240807	161012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9530	410	2	4.50	10919859410	1153419	53.02	9120	9710	9080	11850	6390	9120	9467.31	2.70	-104469	9786	9452	8836	8502	7886	9620	8670	58	2730	100	6560	10	1	58419125	5567	25.76	9.24	12	1.97	370.00	1031.00	12030	20240401	-20.78	5900	20231024	61.53	12030	-20.78	20240401	7050	35.18	20240208	12030	-20.78	20240401	5900	61.53	20231024	5.92	N	335890	100	58 억	1576470	N	N	3369	N	N
131	20240807	151026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9520	400	2	4.39	10543799660	1113834	51.20	9120	9710	9080	11850	6390	9120	9466.22	2.70	-99323	9786	9452	8836	8502	7886	9620	8670	58	2730	100	6560	10	1	58419125	5562	25.73	9.23	12	1.91	370.00	1031.00	12030	20240401	-20.86	5900	20231024	61.36	12030	-20.86	20240401	7050	35.04	20240208	12030	-20.86	20240401	5900	61.36	20231024	5.92	N	335890	100	58 억	1576470	N	N	1353	N	N
132	20240807	141031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9500	380	2	4.17	8598044120	908510	41.76	9120	9710	9080	11850	6390	9120	9463.90	2.70	-59908	9786	9452	8836	8502	7886	9620	8670	58	2730	100	6560	10	1	58419125	5550	25.68	9.21	12	1.56	370.00	1031.00	12030	20240401	-21.03	5900	20231024	61.02	12030	-21.03	20240401	7050	34.75	20240208	12030	-21.03	20240401	5900	61.02	20231024	5.92	N	335890	100	58 억	1576470	N	N	1353	N	N
133	20240807	131025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9410	290	2	3.18	7887642160	833168	38.30	9120	9710	9080	11850	6390	9120	9467.05	2.70	-62468	9786	9452	8836	8502	7886	9620	8670	58	2730	100	6560	10	1	58419125	5497	25.43	9.13	12	1.43	370.00	1031.00	12030	20240401	-21.78	5900	20231024	59.49	12030	-21.78	20240401	7050	33.48	20240208	12030	-21.78	20240401	5900	59.49	20231024	5.92	N	335890	100	58 억	1576470	N	N	1353	N	N
134	20240807	121027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9540	420	2	4.61	6772233990	715264	32.88	9120	9710	9080	11850	6390	9120	9468.16	2.70	-70377	9786	9452	8836	8502	7886	9620	8670	58	2730	100	6560	10	1	58419125	5573	25.78	9.25	12	1.22	370.00	1031.00	12030	20240401	-20.70	5900	20231024	61.69	12030	-20.70	20240401	7050	35.32	20240208	12030	-20.70	20240401	5900	61.69	20231024	5.92	N	335890	100	58 억	1576470	N	N	1353	N	N
135	20240807	111026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9650	530	2	5.81	5293804010	561809	25.82	9120	9710	9080	11850	6390	9120	9422.78	2.70	-40377	9786	9452	8836	8502	7886	9620	8670	58	2730	100	6560	10	1	58419125	5637	26.08	9.36	12	0.96	370.00	1031.00	12030	20240401	-19.78	5900	20231024	63.56	12030	-19.78	20240401	7050	36.88	20240208	12030	-19.78	20240401	5900	63.56	20231024	5.92	N	335890	100	58 억	1576470	N	N	1353	N	N
136	20240807	101019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9380	260	2	2.85	2894697450	311270	14.31	9120	9440	9080	11850	6390	9120	9299.64	2.70	-47130	9786	9452	8836	8502	7886	9620	8670	58	2730	100	6560	10	1	58419125	5480	25.35	9.10	12	0.53	370.00	1031.00	12030	20240401	-22.03	5900	20231024	58.98	12030	-22.03	20240401	7050	33.05	20240208	12030	-22.03	20240401	5900	58.98	20231024	5.92	N	335890	100	58 억	1576470	N	N	1353	N	N
137	20240807	091050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9250	130	2	1.43	976071340	106194	4.88	9120	9430	9080	11850	6390	9120	9191.40	2.70	-6407	9786	9452	8836	8502	7886	9620	8670	58	2730	100	6560	10	1	58419125	5404	25.00	8.97	12	0.18	370.00	1031.00	12030	20240401	-23.11	5900	20231024	56.78	12030	-23.11	20240401	7050	31.21	20240208	12030	-23.11	20240401	5900	56.78	20231024	5.92	N	335890	100	58 억	1576470	N	N	1353	N	N
138	20240806	161007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9120	1050	2	13.01	18855893600	2129028	69.07	8220	9170	8220	10490	5650	8070	8856.44	2.18	275574	10336	9202	8346	7212	6356	8775	6785	58	2420	100	5810	10	1	58419125	5328	24.65	8.85	12	3.64	370.00	1031.00	12030	20240401	-24.19	5900	20231024	54.58	12030	-24.19	20240401	7050	29.36	20240208	12030	-24.19	20240401	5900	54.58	20231024	6.21	N	335890	100	58 억	1271996	N	N	1353	N	N
139	20240806	151022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9120	1050	2	13.01	18329500020	2071275	67.20	8220	9170	8220	10490	5650	8070	8849.47	2.18	281422	10336	9202	8346	7212	6356	8775	6785	58	2420	100	5810	10	1	58419125	5328	24.65	8.85	12	3.55	370.00	1031.00	12030	20240401	-24.19	5900	20231024	54.58	12030	-24.19	20240401	7050	29.36	20240208	12030	-24.19	20240401	5900	54.58	20231024	6.21	N	335890	100	58 억	1271996	N	N	26931	N	N
140	20240806	141016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9020	950	2	11.77	17142843350	1940507	62.96	8220	9170	8220	10490	5650	8070	8834.30	2.18	268451	10336	9202	8346	7212	6356	8775	6785	58	2420	100	5810	10	1	58419125	5269	24.38	8.75	12	3.32	370.00	1031.00	12030	20240401	-25.02	5900	20231024	52.88	12030	-25.02	20240401	7050	27.94	20240208	12030	-25.02	20240401	5900	52.88	20231024	6.21	N	335890	100	58 억	1271996	N	N	26931	N	N
141	20240806	131021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9010	940	2	11.65	16101313640	1825031	59.21	8220	9170	8220	10490	5650	8070	8822.59	2.18	235295	10336	9202	8346	7212	6356	8775	6785	58	2420	100	5810	10	1	58419125	5264	24.35	8.74	12	3.12	370.00	1031.00	12030	20240401	-25.10	5900	20231024	52.71	12030	-25.10	20240401	7050	27.80	20240208	12030	-25.10	20240401	5900	52.71	20231024	6.21	N	335890	100	58 억	1271996	N	N	26931	N	N
142	20240806	121023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8890	820	2	10.16	15110267940	1714628	55.63	8220	9170	8220	10490	5650	8070	8812.67	2.18	219724	10336	9202	8346	7212	6356	8775	6785	58	2420	100	5810	10	1	58419125	5193	24.03	8.62	12	2.94	370.00	1031.00	12030	20240401	-26.10	5900	20231024	50.68	12030	-26.10	20240401	7050	26.10	20240208	12030	-26.10	20240401	5900	50.68	20231024	6.21	N	335890	100	58 억	1271996	N	N	26931	N	N
143	20240806	111009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8780	710	2	8.80	14152037160	1606474	52.12	8220	9170	8220	10490	5650	8070	8809.49	2.18	225097	10336	9202	8346	7212	6356	8775	6785	58	2420	100	5810	10	1	58419125	5129	23.73	8.52	12	2.75	370.00	1031.00	12030	20240401	-27.02	5900	20231024	48.81	12030	-27.02	20240401	7050	24.54	20240208	12030	-27.02	20240401	5900	48.81	20231024	6.21	N	335890	100	58 억	1271996	N	N	26931	N	N
144	20240806	101010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9080	1010	2	12.52	10508266170	1195533	38.79	8220	9170	8220	10490	5650	8070	8789.75	2.18	110170	10336	9202	8346	7212	6356	8775	6785	58	2420	100	5810	10	1	58419125	5304	24.54	8.81	12	2.05	370.00	1031.00	12030	20240401	-24.52	5900	20231024	53.90	12030	-24.52	20240401	7050	28.79	20240208	12030	-24.52	20240401	5900	53.90	20231024	6.21	N	335890	100	58 억	1271996	N	N	26931	N	N
145	20240806	091017	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8480	410	2	5.08	3308428650	385177	12.50	8220	8920	8220	10490	5650	8070	8589.70	2.18	-80804	10336	9202	8346	7212	6356	8775	6785	58	2420	100	5810	10	1	58419125	4954	22.92	8.23	12	0.66	370.00	1031.00	12030	20240401	-29.51	5900	20231024	43.73	12030	-29.51	20240401	7050	20.28	20240208	12030	-29.51	20240401	5900	43.73	20231024	6.21	N	335890	100	58 억	1271996	N	N	26931	N	N
146	20240805	160954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8070	-1680	5	-17.23	25863258600	3024627	203.75	9410	9480	7490	12670	6830	9750	8552.30	1.60	349489	10256	10002	9866	9612	9476	9935	9545	58	2920	100	7020	10	1	58419125	4714	21.81	7.83	12	5.18	370.00	1031.00	12030	20240401	-32.92	5900	20231024	36.78	12030	-32.92	20240401	7050	14.47	20240208	12030	-32.92	20240401	5900	36.78	20231024	6.25	N	335890	100	58 억	931821	N	N	26931	N	N
147	20240805	151012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8010	-1740	5	-17.85	23774322460	2766304	186.35	9410	9480	7490	12670	6830	9750	8594.19	1.60	254919	10256	10002	9866	9612	9476	9935	9545	58	2920	100	7020	10	1	58419125	4679	21.65	7.77	12	4.74	370.00	1031.00	12030	20240401	-33.42	5900	20231024	35.76	12030	-33.42	20240401	7050	13.62	20240208	12030	-33.42	20240401	5900	35.76	20231024	6.25	N	335890	100	58 억	931821	N	N	21577	N	N
148	20240805	141012	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8320	-1430	5	-14.67	17819586520	2026083	136.48	9410	9480	8200	12670	6830	9750	8795.01	1.60	179553	10256	10002	9866	9612	9476	9935	9545	58	2920	100	7020	10	1	58419125	4860	22.49	8.07	12	3.47	370.00	1031.00	12030	20240401	-30.84	5900	20231024	41.02	12030	-30.84	20240401	7050	18.01	20240208	12030	-30.84	20240401	5900	41.02	20231024	6.25	N	335890	100	58 억	931821	N	N	21577	N	N
149	20240805	131012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8560	-1190	5	-12.21	15084621900	1701253	114.60	9410	9480	8480	12670	6830	9750	8866.69	1.60	63012	10256	10002	9866	9612	9476	9935	9545	58	2920	100	7020	10	1	58419125	5001	23.14	8.30	12	2.91	370.00	1031.00	12030	20240401	-28.84	5900	20231024	45.08	12030	-28.84	20240401	7050	21.42	20240208	12030	-28.84	20240401	5900	45.08	20231024	6.25	N	335890	100	58 억	931821	N	N	21577	N	N
150	20240805	121006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8590	-1160	5	-11.90	12791080620	1432850	96.52	9410	9480	8580	12670	6830	9750	8926.92	1.60	6669	10256	10002	9866	9612	9476	9935	9545	58	2920	100	7020	10	1	58419125	5018	23.22	8.33	12	2.45	370.00	1031.00	12030	20240401	-28.60	5900	20231024	45.59	12030	-28.60	20240401	7050	21.84	20240208	12030	-28.60	20240401	5900	45.59	20231024	6.25	N	335890	100	58 억	931821	N	N	21577	N	N
151	20240805	111005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8700	-1050	5	-10.77	10667838940	1187673	80.01	9410	9480	8650	12670	6830	9750	8982.03	1.60	-18243	10256	10002	9866	9612	9476	9935	9545	58	2920	100	7020	10	1	58419125	5082	23.51	8.44	12	2.03	370.00	1031.00	12030	20240401	-27.68	5900	20231024	47.46	12030	-27.68	20240401	7050	23.40	20240208	12030	-27.68	20240401	5900	47.46	20231024	6.25	N	335890	100	58 억	931821	N	N	21577	N	N
152	20240805	101001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8900	-850	5	-8.72	7107279290	782378	52.70	9410	9480	8860	12670	6830	9750	9084.06	1.60	-16753	10256	10002	9866	9612	9476	9935	9545	58	2920	100	7020	10	1	58419125	5199	24.05	8.63	12	1.34	370.00	1031.00	12030	20240401	-26.02	5900	20231024	50.85	12030	-26.02	20240401	7050	26.24	20240208	12030	-26.02	20240401	5900	50.85	20231024	6.25	N	335890	100	58 억	931821	N	N	21577	N	N
153	20240805	090956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9130	-620	5	-6.36	2258922410	244713	16.48	9410	9480	9070	12670	6830	9750	9230.55	1.60	17079	10256	10002	9866	9612	9476	9935	9545	58	2920	100	7020	10	1	58419125	5334	24.68	8.86	12	0.42	370.00	1031.00	12030	20240401	-24.11	5900	20231024	54.75	12030	-24.11	20240401	7050	29.50	20240208	12030	-24.11	20240401	5900	54.75	20231024	6.25	N	335890	100	58 억	931821	N	N	21577	N	N
154	20240802	160948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9750	-440	5	-4.32	14572930540	1471525	189.72	10010	10120	9730	13240	7140	10190	9903.72	1.70	-81345	10456	10322	10216	10082	9976	10270	10030	58	3050	100	7330	10	1	58419125	5696	26.35	9.46	12	2.52	370.00	1031.00	12030	20240401	-18.95	5900	20231024	65.25	12030	-18.95	20240401	7050	38.30	20240208	12030	-18.95	20240401	5900	65.25	20231024	6.32	N	335890	100	58 억	995908	N	N	21577	N	N
155	20240802	150948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9770	-420	5	-4.12	13984619750	1411166	181.94	10010	10120	9750	13240	7140	10190	9909.97	1.70	-81540	10456	10322	10216	10082	9976	10270	10030	58	3050	100	7330	10	1	58419125	5708	26.41	9.48	12	2.42	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	6.32	N	335890	100	58 억	995908	N	N	604	N	N
156	20240802	140951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9820	-370	5	-3.63	11381964500	1145416	147.68	10010	10120	9810	13240	7140	10190	9936.97	1.70	-64403	10456	10322	10216	10082	9976	10270	10030	58	3050	100	7330	10	1	58419125	5737	26.54	9.52	12	1.96	370.00	1031.00	12030	20240401	-18.37	5900	20231024	66.44	12030	-18.37	20240401	7050	39.29	20240208	12030	-18.37	20240401	5900	66.44	20231024	6.32	N	335890	100	58 억	995908	N	N	604	N	N
157	20240802	130949	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9870	-320	5	-3.14	10046676270	1009754	130.19	10010	10120	9810	13240	7140	10190	9949.63	1.70	-56558	10456	10322	10216	10082	9976	10270	10030	58	3050	100	7330	10	1	58419125	5766	26.68	9.57	12	1.73	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	6.32	N	335890	100	58 억	995908	N	N	604	N	N
158	20240802	120948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9860	-330	5	-3.24	8593323070	862009	111.14	10010	10120	9850	13240	7140	10190	9968.95	1.70	-51411	10456	10322	10216	10082	9976	10270	10030	58	3050	100	7330	10	1	58419125	5760	26.65	9.56	12	1.48	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	6.32	N	335890	100	58 억	995908	N	N	604	N	N
159	20240802	110949	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9950	-240	5	-2.36	5661680770	566392	73.02	10010	10120	9950	13240	7140	10190	9996.04	1.70	-53447	10456	10322	10216	10082	9976	10270	10030	58	3050	100	7330	10	1	58419125	5813	26.89	9.65	12	0.97	370.00	1031.00	12030	20240401	-17.29	5900	20231024	68.64	12030	-17.29	20240401	7050	41.13	20240208	12030	-17.29	20240401	5900	68.64	20231024	6.32	N	335890	100	58 억	995908	N	N	604	N	N
160	20240802	100945	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9990	-200	5	-1.96	3851177390	385003	49.64	10010	10120	9950	13240	7140	10190	10002.98	1.70	-29288	10456	10322	10216	10082	9976	10270	10030	58	3050	100	7330	10	1	58419125	5836	27.00	9.69	12	0.66	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	6.32	N	335890	100	58 억	995908	N	N	604	N	N
161	20240802	090950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10030	-160	5	-1.57	1556964960	155622	20.06	10010	10120	9950	13240	7140	10190	10004.78	1.70	-9343	10456	10322	10216	10082	9976	10270	10030	58	3050	100	7330	10	1	58419125	5859	27.11	9.73	12	0.27	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	6.32	N	335890	100	58 억	995908	N	N	604	N	N
162	20240801	160945	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10190	0	3	0.00	7868800260	769263	145.02	10260	10350	10110	13240	7140	10190	10229.07	1.66	32889	10390	10290	10200	10100	10010	10245	10055	58	3050	100	7330	10	1	58419125	5953	27.54	9.88	12	1.32	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	6.32	N	335890	100	58 억	970762	N	N	604	N	N
163	20240801	151007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10200	10	2	0.10	7543576620	737382	139.01	10260	10350	10110	13240	7140	10190	10230.22	1.66	32675	10390	10290	10200	10100	10010	10245	10055	58	3050	100	7330	10	1	58419125	5959	27.57	9.89	12	1.26	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	6.32	N	335890	100	58 억	970762	N	N	2559	N	N
164	20240801	140956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10140	-50	5	-0.49	6264779140	611625	115.30	10260	10350	10110	13240	7140	10190	10242.84	1.66	13983	10390	10290	10200	10100	10010	10245	10055	58	3050	100	7330	10	1	58419125	5924	27.41	9.84	12	1.05	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	6.32	N	335890	100	58 억	970762	N	N	2559	N	N
165	20240801	130948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10260	70	2	0.69	4085784210	397402	74.91	10260	10350	10180	13240	7140	10190	10281.24	1.66	28057	10390	10290	10200	10100	10010	10245	10055	58	3050	100	7330	10	1	58419125	5994	27.73	9.95	12	0.68	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	6.32	N	335890	100	58 억	970762	N	N	2559	N	N
166	20240801	120953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10290	100	2	0.98	3404281620	331042	62.41	10260	10350	10180	13240	7140	10190	10283.53	1.66	48555	10390	10290	10200	10100	10010	10245	10055	58	3050	100	7330	10	1	58419125	6011	27.81	9.98	12	0.57	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	6.32	N	335890	100	58 억	970762	N	N	2559	N	N
167	20240801	110953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10280	90	2	0.88	2736391800	266254	50.19	10260	10350	10180	13240	7140	10190	10277.37	1.66	57556	10390	10290	10200	10100	10010	10245	10055	58	3050	100	7330	10	1	58419125	6005	27.78	9.97	12	0.46	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	6.32	N	335890	100	58 억	970762	N	N	2559	N	N
168	20240801	100947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10300	110	2	1.08	2146880640	208902	39.38	10260	10350	10180	13240	7140	10190	10276.98	1.66	41179	10390	10290	10200	10100	10010	10245	10055	58	3050	100	7330	10	1	58419125	6017	27.84	9.99	12	0.36	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	6.32	N	335890	100	58 억	970762	N	N	2559	N	N
169	20240801	090938	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	10230	40	2	0.39	514227330	50271	9.48	10260	10280	10180	13240	7140	10190	10229.10	1.66	10764	10390	10290	10200	10100	10010	10245	10055	58	3050	100	7330	10	1	58419125	5976	27.65	9.92	12	0.09	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	6.32	N	335890	100	58 억	970762	N	N	2559	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History