KissMeData/376930/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161255	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2620	50	2	1.95	503445210	193804	133.23	2595	2650	2545	3340	1800	2570	2597.66	9.67	22954	2646	2607	2576	2537	2506	2605	2535	185	770	500	1590	5	1	36947060	968	-4.74	2.25	12	0.52	-553.00	1164.00	8520	20230926	-69.25	1706	20230710	53.58	4105	-36.18	20240102	2040	28.43	20240422	15200	-82.76	20230919	2040	28.43	20240422	0.75	N	376930	500	184 억	3571118	N	N	63	N	N
3	20240628	151309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2615	45	2	1.75	483077335	186024	127.88	2595	2650	2545	3340	1800	2570	2596.85	9.67	21158	2646	2607	2576	2537	2506	2605	2535	185	770	500	1590	5	1	36947060	966	-4.73	2.25	12	0.50	-553.00	1164.00	8520	20230926	-69.31	1706	20230710	53.28	4105	-36.30	20240102	2040	28.19	20240422	15200	-82.80	20230919	2040	28.19	20240422	0.75	N	376930	500	184 억	3571118	N	N	92	N	N
4	20240628	141308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	-25	5	-0.97	336415285	129569	89.07	2595	2650	2545	3340	1800	2570	2596.42	9.67	-96	2646	2607	2576	2537	2506	2605	2535	185	770	500	1590	5	1	36947060	940	-4.60	2.19	12	0.35	-553.00	1164.00	8520	20230926	-70.13	1706	20230710	49.18	4105	-38.00	20240102	2040	24.75	20240422	15200	-83.26	20230919	2040	24.75	20240422	0.75	N	376930	500	184 억	3571118	N	N	92	N	N
5	20240628	131306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2595	25	2	0.97	228426445	87492	60.15	2595	2650	2555	3340	1800	2570	2610.83	9.67	2515	2646	2607	2576	2537	2506	2605	2535	185	770	500	1590	5	1	36947060	959	-4.69	2.23	12	0.24	-553.00	1164.00	8520	20230926	-69.54	1706	20230710	52.11	4105	-36.78	20240102	2040	27.21	20240422	15200	-82.93	20230919	2040	27.21	20240422	0.75	N	376930	500	184 억	3571118	N	N	92	N	N
6	20240628	121304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2615	45	2	1.75	212981445	81539	56.05	2595	2650	2555	3340	1800	2570	2612.02	9.67	2587	2646	2607	2576	2537	2506	2605	2535	185	770	500	1590	5	1	36947060	966	-4.73	2.25	12	0.22	-553.00	1164.00	8520	20230926	-69.31	1706	20230710	53.28	4105	-36.30	20240102	2040	28.19	20240422	15200	-82.80	20230919	2040	28.19	20240422	0.75	N	376930	500	184 억	3571118	N	N	92	N	N
7	20240628	111243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2620	50	2	1.95	184913210	70760	48.64	2595	2650	2555	3340	1800	2570	2613.24	9.67	2655	2646	2607	2576	2537	2506	2605	2535	185	770	500	1590	5	1	36947060	968	-4.74	2.25	12	0.19	-553.00	1164.00	8520	20230926	-69.25	1706	20230710	53.58	4105	-36.18	20240102	2040	28.43	20240422	15200	-82.76	20230919	2040	28.43	20240422	0.75	N	376930	500	184 억	3571118	N	N	92	N	N
8	20240628	101239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2640	70	2	2.72	125669585	48100	33.07	2595	2650	2555	3340	1800	2570	2612.67	9.67	-2547	2646	2607	2576	2537	2506	2605	2535	185	770	500	1590	5	1	36947060	975	-4.77	2.27	12	0.13	-553.00	1164.00	8520	20230926	-69.01	1706	20230710	54.75	4105	-35.69	20240102	2040	29.41	20240422	15200	-82.63	20230919	2040	29.41	20240422	0.75	N	376930	500	184 억	3571118	N	N	92	N	N
9	20240628	091245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2575	5	2	0.19	20756335	8081	5.56	2595	2595	2555	3340	1800	2570	2568.54	9.67	-1701	2646	2607	2576	2537	2506	2605	2535	185	770	500	1590	5	1	36947060	951	-4.66	2.21	12	0.02	-553.00	1164.00	8520	20230926	-69.78	1706	20230710	50.94	4105	-37.27	20240102	2040	26.23	20240422	15200	-83.06	20230919	2040	26.23	20240422	0.75	N	376930	500	184 억	3571118	N	N	92	N	N
10	20240627	161232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2570	-25	5	-0.96	373735855	144765	50.40	2570	2615	2545	3370	1820	2595	2581.67	9.69	-10288	2741	2667	2606	2532	2471	2637	2502	185	775	500	1600	5	1	36947060	950	-4.65	2.21	12	0.39	-553.00	1164.00	8520	20230926	-69.84	1706	20230710	50.64	4105	-37.39	20240102	2040	25.98	20240422	15200	-83.09	20230919	2040	25.98	20240422	0.77	N	376930	500	184 억	3580409	N	N	92	N	N
11	20240627	151239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2575	-20	5	-0.77	365188580	141436	49.24	2570	2615	2545	3370	1820	2595	2582.01	9.69	-9691	2741	2667	2606	2532	2471	2637	2502	185	775	500	1600	5	1	36947060	951	-4.66	2.21	12	0.38	-553.00	1164.00	8520	20230926	-69.78	1706	20230710	50.94	4105	-37.27	20240102	2040	26.23	20240422	15200	-83.06	20230919	2040	26.23	20240422	0.77	N	376930	500	184 억	3580409	N	N	82	N	N
12	20240627	141238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2595	0	3	0.00	318152275	123058	42.84	2570	2615	2560	3370	1820	2595	2585.38	9.69	-8846	2741	2667	2606	2532	2471	2637	2502	185	775	500	1600	5	1	36947060	959	-4.69	2.23	12	0.33	-553.00	1164.00	8520	20230926	-69.54	1706	20230710	52.11	4105	-36.78	20240102	2040	27.21	20240422	15200	-82.93	20230919	2040	27.21	20240422	0.77	N	376930	500	184 억	3580409	N	N	82	N	N
13	20240627	131238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2605	10	2	0.39	202245665	78387	27.29	2570	2615	2560	3370	1820	2595	2580.09	9.69	-1335	2741	2667	2606	2532	2471	2637	2502	185	775	500	1600	5	1	36947060	962	-4.71	2.24	12	0.21	-553.00	1164.00	8520	20230926	-69.42	1706	20230710	52.70	4105	-36.54	20240102	2040	27.70	20240422	15200	-82.86	20230919	2040	27.70	20240422	0.77	N	376930	500	184 억	3580409	N	N	82	N	N
14	20240627	121240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2575	-20	5	-0.77	170530395	66160	23.03	2570	2600	2560	3370	1820	2595	2577.55	9.69	-3371	2741	2667	2606	2532	2471	2637	2502	185	775	500	1600	5	1	36947060	951	-4.66	2.21	12	0.18	-553.00	1164.00	8520	20230926	-69.78	1706	20230710	50.94	4105	-37.27	20240102	2040	26.23	20240422	15200	-83.06	20230919	2040	26.23	20240422	0.77	N	376930	500	184 억	3580409	N	N	82	N	N
15	20240627	111239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2570	-25	5	-0.96	147150715	57082	19.87	2570	2600	2560	3370	1820	2595	2577.88	9.69	-2306	2741	2667	2606	2532	2471	2637	2502	185	775	500	1600	5	1	36947060	950	-4.65	2.21	12	0.15	-553.00	1164.00	8520	20230926	-69.84	1706	20230710	50.64	4105	-37.39	20240102	2040	25.98	20240422	15200	-83.09	20230919	2040	25.98	20240422	0.77	N	376930	500	184 억	3580409	N	N	82	N	N
16	20240627	101239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2575	-20	5	-0.77	86629825	33545	11.68	2570	2600	2570	3370	1820	2595	2582.50	9.69	-1968	2741	2667	2606	2532	2471	2637	2502	185	775	500	1600	5	1	36947060	951	-4.66	2.21	12	0.09	-553.00	1164.00	8520	20230926	-69.78	1706	20230710	50.94	4105	-37.27	20240102	2040	26.23	20240422	15200	-83.06	20230919	2040	26.23	20240422	0.77	N	376930	500	184 억	3580409	N	N	82	N	N
17	20240627	091239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2600	5	2	0.19	18587255	7200	2.51	2570	2600	2570	3370	1820	2595	2581.56	9.69	1195	2741	2667	2606	2532	2471	2637	2502	185	775	500	1600	5	1	36947060	961	-4.70	2.23	12	0.02	-553.00	1164.00	8520	20230926	-69.48	1706	20230710	52.40	4105	-36.66	20240102	2040	27.45	20240422	15200	-82.89	20230919	2040	27.45	20240422	0.77	N	376930	500	184 억	3580409	N	N	82	N	N
18	20240626	161234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2595	-50	5	-1.89	746522485	285529	120.72	2615	2680	2545	3435	1855	2645	2614.40	9.57	46266	2755	2700	2665	2610	2575	2727	2637	185	790	500	1630	5	1	36947060	959	-4.69	2.23	12	0.77	-553.00	1164.00	8520	20230926	-69.54	1706	20230710	52.11	4105	-36.78	20240102	2040	27.21	20240422	15200	-82.93	20230919	2040	27.21	20240422	0.77	N	376930	500	184 억	3535193	N	N	82	N	N
19	20240626	151239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2590	-55	5	-2.08	713624855	272827	115.35	2615	2680	2545	3435	1855	2645	2615.52	9.57	46881	2755	2700	2665	2610	2575	2727	2637	185	790	500	1630	5	1	36947060	957	-4.68	2.23	12	0.74	-553.00	1164.00	8520	20230926	-69.60	1706	20230710	51.82	4105	-36.91	20240102	2040	26.96	20240422	15200	-82.96	20230919	2040	26.96	20240422	0.77	N	376930	500	184 억	3535193	N	N	0	N	N
20	20240626	141235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2610	-35	5	-1.32	620906880	237035	100.22	2615	2680	2545	3435	1855	2645	2619.33	9.57	36951	2755	2700	2665	2610	2575	2727	2637	185	790	500	1630	5	1	36947060	964	-4.72	2.24	12	0.64	-553.00	1164.00	8520	20230926	-69.37	1706	20230710	52.99	4105	-36.42	20240102	2040	27.94	20240422	15200	-82.83	20230919	2040	27.94	20240422	0.77	N	376930	500	184 억	3535193	N	N	0	N	N
21	20240626	131236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2625	-20	5	-0.76	503237780	191680	81.04	2615	2680	2545	3435	1855	2645	2625.27	9.57	29960	2755	2700	2665	2610	2575	2727	2637	185	790	500	1630	5	1	36947060	970	-4.75	2.26	12	0.52	-553.00	1164.00	8520	20230926	-69.19	1706	20230710	53.87	4105	-36.05	20240102	2040	28.68	20240422	15200	-82.73	20230919	2040	28.68	20240422	0.77	N	376930	500	184 억	3535193	N	N	0	N	N
22	20240626	121233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	5	2	0.19	376542505	143073	60.49	2615	2680	2605	3435	1855	2645	2631.70	9.57	27026	2755	2700	2665	2610	2575	2727	2637	185	790	500	1630	5	1	36947060	979	-4.79	2.28	12	0.39	-553.00	1164.00	8520	20230926	-68.90	1706	20230710	55.33	4105	-35.44	20240102	2040	29.90	20240422	15200	-82.57	20230919	2040	29.90	20240422	0.77	N	376930	500	184 억	3535193	N	N	0	N	N
23	20240626	111236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	5	2	0.19	339226925	128949	54.52	2615	2680	2605	3435	1855	2645	2630.56	9.57	22018	2755	2700	2665	2610	2575	2727	2637	185	790	500	1630	5	1	36947060	979	-4.79	2.28	12	0.35	-553.00	1164.00	8520	20230926	-68.90	1706	20230710	55.33	4105	-35.44	20240102	2040	29.90	20240422	15200	-82.57	20230919	2040	29.90	20240422	0.77	N	376930	500	184 억	3535193	N	N	0	N	N
24	20240626	101233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	5	2	0.19	277919410	105759	44.71	2615	2680	2605	3435	1855	2645	2627.64	9.57	14422	2755	2700	2665	2610	2575	2727	2637	185	790	500	1630	5	1	36947060	979	-4.79	2.28	12	0.29	-553.00	1164.00	8520	20230926	-68.90	1706	20230710	55.33	4105	-35.44	20240102	2040	29.90	20240422	15200	-82.57	20230919	2040	29.90	20240422	0.77	N	376930	500	184 억	3535193	N	N	0	N	N
25	20240626	091237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	30	2	1.13	189348475	72254	30.55	2615	2680	2605	3435	1855	2645	2620.13	9.57	14590	2755	2700	2665	2610	2575	2727	2637	185	790	500	1630	5	1	36947060	988	-4.84	2.30	12	0.20	-553.00	1164.00	8520	20230926	-68.60	1706	20230710	56.80	4105	-34.84	20240102	2040	31.13	20240422	15200	-82.40	20230919	2040	31.13	20240422	0.77	N	376930	500	184 억	3535193	N	N	0	N	N
26	20240625	161232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2645	15	2	0.57	588243865	219486	47.25	2630	2720	2630	3415	1845	2630	2680.49	9.55	5018	2900	2765	2685	2550	2470	2725	2510	185	785	500	1630	5	1	36947060	977	-4.78	2.27	12	0.59	-553.00	1164.00	8520	20230926	-68.96	1706	20230710	55.04	4105	-35.57	20240102	2040	29.66	20240422	15200	-82.60	20230919	2040	29.66	20240422	0.75	N	376930	500	184 억	3530248	N	N	115	N	N
27	20240625	151230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	20	2	0.76	561394905	209341	45.07	2630	2720	2630	3415	1845	2630	2681.72	9.55	4763	2900	2765	2685	2550	2470	2725	2510	185	785	500	1630	5	1	36947060	979	-4.79	2.28	12	0.57	-553.00	1164.00	8520	20230926	-68.90	1706	20230710	55.33	4105	-35.44	20240102	2040	29.90	20240422	15200	-82.57	20230919	2040	29.90	20240422	0.75	N	376930	500	184 억	3530248	N	N	115	N	N
28	20240625	141234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	40	2	1.52	506696580	188828	40.65	2630	2720	2630	3415	1845	2630	2683.38	9.55	3402	2900	2765	2685	2550	2470	2725	2510	185	785	500	1630	5	1	36947060	986	-4.83	2.29	12	0.51	-553.00	1164.00	8520	20230926	-68.66	1706	20230710	56.51	4105	-34.96	20240102	2040	30.88	20240422	15200	-82.43	20230919	2040	30.88	20240422	0.75	N	376930	500	184 억	3530248	N	N	115	N	N
29	20240625	131234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	55	2	2.09	369546275	137611	29.63	2630	2720	2630	3415	1845	2630	2685.44	9.55	7279	2900	2765	2685	2550	2470	2725	2510	185	785	500	1630	5	1	36947060	992	-4.86	2.31	12	0.37	-553.00	1164.00	8520	20230926	-68.49	1706	20230710	57.39	4105	-34.59	20240102	2040	31.62	20240422	15200	-82.34	20230919	2040	31.62	20240422	0.75	N	376930	500	184 억	3530248	N	N	115	N	N
30	20240625	121237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2655	25	2	0.95	332595640	123847	26.66	2630	2720	2630	3415	1845	2630	2685.54	9.55	5762	2900	2765	2685	2550	2470	2725	2510	185	785	500	1630	5	1	36947060	981	-4.80	2.28	12	0.34	-553.00	1164.00	8520	20230926	-68.84	1706	20230710	55.63	4105	-35.32	20240102	2040	30.15	20240422	15200	-82.53	20230919	2040	30.15	20240422	0.75	N	376930	500	184 억	3530248	N	N	115	N	N
31	20240625	111235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	75	2	2.85	293040725	109020	23.47	2630	2720	2630	3415	1845	2630	2687.95	9.55	5408	2900	2765	2685	2550	2470	2725	2510	185	785	500	1630	5	1	36947060	999	-4.89	2.32	12	0.30	-553.00	1164.00	8520	20230926	-68.25	1706	20230710	58.56	4105	-34.10	20240102	2040	32.60	20240422	15200	-82.20	20230919	2040	32.60	20240422	0.75	N	376930	500	184 억	3530248	N	N	115	N	N
32	20240625	101233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	65	2	2.47	177980330	66197	14.25	2630	2720	2630	3415	1845	2630	2688.65	9.55	5368	2900	2765	2685	2550	2470	2725	2510	185	785	500	1630	5	1	36947060	996	-4.87	2.32	12	0.18	-553.00	1164.00	8520	20230926	-68.37	1706	20230710	57.97	4105	-34.35	20240102	2040	32.11	20240422	15200	-82.27	20230919	2040	32.11	20240422	0.75	N	376930	500	184 억	3530248	N	N	115	N	N
33	20240625	091232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2660	30	2	1.14	35011385	13222	2.85	2630	2690	2630	3415	1845	2630	2647.96	9.55	601	2900	2765	2685	2550	2470	2725	2510	185	785	500	1630	5	1	36947060	983	-4.81	2.29	12	0.04	-553.00	1164.00	8520	20230926	-68.78	1706	20230710	55.92	4105	-35.20	20240102	2040	30.39	20240422	15200	-82.50	20230919	2040	30.39	20240422	0.75	N	376930	500	184 억	3530248	N	N	115	N	N
34	20240624	161232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2630	-180	5	-6.41	1244951460	460778	82.15	2820	2820	2605	3650	1970	2810	2701.88	9.53	8468	3013	2911	2848	2746	2683	2880	2715	185	840	500	1740	5	1	36947060	972	-4.76	2.26	12	1.25	-553.00	1164.00	8520	20230926	-69.13	1706	20230710	54.16	4105	-35.93	20240102	2040	28.92	20240422	15200	-82.70	20230919	2040	28.92	20240422	0.79	N	376930	500	184 억	3521789	N	N	115	N	N
35	20240624	151228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2655	-155	5	-5.52	1172428560	433255	77.24	2820	2820	2605	3650	1970	2810	2706.09	9.53	9414	3013	2911	2848	2746	2683	2880	2715	185	840	500	1740	5	1	36947060	981	-4.80	2.28	12	1.17	-553.00	1164.00	8520	20230926	-68.84	1706	20230710	55.63	4105	-35.32	20240102	2040	30.15	20240422	15200	-82.53	20230919	2040	30.15	20240422	0.79	N	376930	500	184 억	3521789	N	N	797	N	N
36	20240624	141230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-140	5	-4.98	888324560	326326	58.18	2820	2820	2650	3650	1970	2810	2722.20	9.53	2310	3013	2911	2848	2746	2683	2880	2715	185	840	500	1740	5	1	36947060	986	-4.83	2.29	12	0.88	-553.00	1164.00	8520	20230926	-68.66	1706	20230710	56.51	4105	-34.96	20240102	2040	30.88	20240422	15200	-82.43	20230919	2040	30.88	20240422	0.79	N	376930	500	184 억	3521789	N	N	797	N	N
37	20240624	131227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	-100	5	-3.56	854112370	313541	55.90	2820	2820	2650	3650	1970	2810	2724.09	9.53	3213	3013	2911	2848	2746	2683	2880	2715	185	840	500	1740	5	1	36947060	1001	-4.90	2.33	12	0.85	-553.00	1164.00	8520	20230926	-68.19	1706	20230710	58.85	4105	-33.98	20240102	2040	32.84	20240422	15200	-82.17	20230919	2040	32.84	20240422	0.79	N	376930	500	184 억	3521789	N	N	797	N	N
38	20240624	121229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-140	5	-4.98	780447935	286181	51.02	2820	2820	2650	3650	1970	2810	2727.11	9.53	3778	3013	2911	2848	2746	2683	2880	2715	185	840	500	1740	5	1	36947060	986	-4.83	2.29	12	0.77	-553.00	1164.00	8520	20230926	-68.66	1706	20230710	56.51	4105	-34.96	20240102	2040	30.88	20240422	15200	-82.43	20230919	2040	30.88	20240422	0.79	N	376930	500	184 억	3521789	N	N	797	N	N
39	20240624	111231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	-135	5	-4.80	634952805	231487	41.27	2820	2820	2660	3650	1970	2810	2742.93	9.53	9480	3013	2911	2848	2746	2683	2880	2715	185	840	500	1740	5	1	36947060	988	-4.84	2.30	12	0.63	-553.00	1164.00	8520	20230926	-68.60	1706	20230710	56.80	4105	-34.84	20240102	2040	31.13	20240422	15200	-82.40	20230919	2040	31.13	20240422	0.79	N	376930	500	184 억	3521789	N	N	797	N	N
40	20240624	101229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-40	5	-1.42	334656580	120455	21.48	2820	2820	2755	3650	1970	2810	2778.27	9.53	2340	3013	2911	2848	2746	2683	2880	2715	185	840	500	1740	5	1	36947060	1023	-5.01	2.38	12	0.33	-553.00	1164.00	8520	20230926	-67.49	1706	20230710	62.37	4105	-32.52	20240102	2040	35.78	20240422	15200	-81.78	20230919	2040	35.78	20240422	0.79	N	376930	500	184 억	3521789	N	N	797	N	N
41	20240624	091230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	-45	5	-1.60	145599835	52126	9.29	2820	2820	2765	3650	1970	2810	2793.23	9.53	369	3013	2911	2848	2746	2683	2880	2715	185	840	500	1740	5	1	36947060	1022	-5.00	2.38	12	0.14	-553.00	1164.00	8520	20230926	-67.55	1706	20230710	62.08	4105	-32.64	20240102	2040	35.54	20240422	15200	-81.81	20230919	2040	35.54	20240422	0.79	N	376930	500	184 억	3521789	N	N	797	N	N
42	20240621	161147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2810	-95	5	-3.27	1564638225	553177	41.31	2930	2950	2785	3775	2035	2905	2828.38	9.71	-78251	3158	3031	2918	2791	2678	3095	2855	185	870	500	1800	5	1	36947060	1038	-5.08	2.41	12	1.50	-553.00	1164.00	8520	20230926	-67.02	1706	20230710	64.71	4105	-31.55	20240102	2040	37.75	20240422	15200	-81.51	20230919	2040	37.75	20240422	0.79	N	376930	500	184 억	3585820	N	N	797	N	N
43	20240621	151148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	-85	5	-2.93	1452017185	512998	38.31	2930	2950	2785	3775	2035	2905	2830.35	9.71	-77807	3158	3031	2918	2791	2678	3095	2855	185	870	500	1800	5	1	36947060	1042	-5.10	2.42	12	1.39	-553.00	1164.00	8520	20230926	-66.90	1706	20230710	65.30	4105	-31.30	20240102	2040	38.24	20240422	15200	-81.45	20230919	2040	38.24	20240422	0.79	N	376930	500	184 억	3585820	N	N	1606	N	N
44	20240621	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	-75	5	-2.58	1379695625	487318	36.39	2930	2950	2785	3775	2035	2905	2831.09	9.71	-77485	3158	3031	2918	2791	2678	3095	2855	185	870	500	1800	5	1	36947060	1046	-5.12	2.43	12	1.32	-553.00	1164.00	8520	20230926	-66.78	1706	20230710	65.89	4105	-31.06	20240102	2040	38.73	20240422	15200	-81.38	20230919	2040	38.73	20240422	0.79	N	376930	500	184 억	3585820	N	N	1606	N	N
45	20240621	131147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2810	-95	5	-3.27	1243783675	438986	32.78	2930	2950	2785	3775	2035	2905	2833.19	9.71	-75605	3158	3031	2918	2791	2678	3095	2855	185	870	500	1800	5	1	36947060	1038	-5.08	2.41	12	1.19	-553.00	1164.00	8520	20230926	-67.02	1706	20230710	64.71	4105	-31.55	20240102	2040	37.75	20240422	15200	-81.51	20230919	2040	37.75	20240422	0.79	N	376930	500	184 억	3585820	N	N	1606	N	N
46	20240621	121150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	-100	5	-3.44	1187333245	418833	31.28	2930	2950	2785	3775	2035	2905	2834.74	9.71	-71021	3158	3031	2918	2791	2678	3095	2855	185	870	500	1800	5	1	36947060	1036	-5.07	2.41	12	1.13	-553.00	1164.00	8520	20230926	-67.08	1706	20230710	64.42	4105	-31.67	20240102	2040	37.50	20240422	15200	-81.55	20230919	2040	37.50	20240422	0.79	N	376930	500	184 억	3585820	N	N	1606	N	N
47	20240621	111149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2825	-80	5	-2.75	1080344755	380837	28.44	2930	2950	2785	3775	2035	2905	2836.63	9.71	-64417	3158	3031	2918	2791	2678	3095	2855	185	870	500	1800	5	1	36947060	1044	-5.11	2.43	12	1.03	-553.00	1164.00	8520	20230926	-66.84	1706	20230710	65.59	4105	-31.18	20240102	2040	38.48	20240422	15200	-81.41	20230919	2040	38.48	20240422	0.79	N	376930	500	184 억	3585820	N	N	1606	N	N
48	20240621	101144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2810	-95	5	-3.27	848552135	298493	22.29	2930	2950	2785	3775	2035	2905	2842.63	9.71	-36802	3158	3031	2918	2791	2678	3095	2855	185	870	500	1800	5	1	36947060	1038	-5.08	2.41	12	0.81	-553.00	1164.00	8520	20230926	-67.02	1706	20230710	64.71	4105	-31.55	20240102	2040	37.75	20240422	15200	-81.51	20230919	2040	37.75	20240422	0.79	N	376930	500	184 억	3585820	N	N	1606	N	N
49	20240621	091150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	-25	5	-0.86	298047940	102661	7.67	2930	2950	2870	3775	2035	2905	2903.21	9.71	-41708	3158	3031	2918	2791	2678	3095	2855	185	870	500	1800	5	1	36947060	1064	-5.21	2.47	12	0.28	-553.00	1164.00	8520	20230926	-66.20	1706	20230710	68.82	4105	-29.84	20240102	2040	41.18	20240422	15200	-81.05	20230919	2040	41.18	20240422	0.79	N	376930	500	184 억	3585820	N	N	1606	N	N
50	20240620	161142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2905	125	2	4.50	3925312845	1331068	777.50	2870	3045	2805	3610	1950	2780	2949.04	9.68	17351	2890	2835	2795	2740	2700	2815	2720	185	830	500	1720	5	1	36947060	1073	-5.25	2.50	12	3.60	-553.00	1164.00	8520	20230926	-65.90	1706	20230710	70.28	4105	-29.23	20240102	2040	42.40	20240422	15200	-80.89	20230919	2040	42.40	20240422	0.79	N	376930	500	184 억	3576819	N	N	1606	N	N
51	20240620	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2920	140	2	5.04	3828757435	1297852	758.10	2870	3045	2805	3610	1950	2780	2950.07	9.68	30099	2890	2835	2795	2740	2700	2815	2720	185	830	500	1720	5	1	36947060	1079	-5.28	2.51	12	3.51	-553.00	1164.00	8520	20230926	-65.73	1706	20230710	71.16	4105	-28.87	20240102	2040	43.14	20240422	15200	-80.79	20230919	2040	43.14	20240422	0.79	N	376930	500	184 억	3576819	N	N	935	N	N
52	20240620	141144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2920	140	2	5.04	3545451405	1199729	700.78	2870	3045	2805	3610	1950	2780	2955.21	9.68	56370	2890	2835	2795	2740	2700	2815	2720	185	830	500	1720	5	1	36947060	1079	-5.28	2.51	12	3.25	-553.00	1164.00	8520	20230926	-65.73	1706	20230710	71.16	4105	-28.87	20240102	2040	43.14	20240422	15200	-80.79	20230919	2040	43.14	20240422	0.79	N	376930	500	184 억	3576819	N	N	935	N	N
53	20240620	131143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2935	155	2	5.58	3465153555	1172203	684.70	2870	3045	2805	3610	1950	2780	2956.10	9.68	63975	2890	2835	2795	2740	2700	2815	2720	185	830	500	1720	5	1	36947060	1084	-5.31	2.52	12	3.17	-553.00	1164.00	8520	20230926	-65.55	1706	20230710	72.04	4105	-28.50	20240102	2040	43.87	20240422	15200	-80.69	20230919	2040	43.87	20240422	0.79	N	376930	500	184 억	3576819	N	N	935	N	N
54	20240620	121142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	160	2	5.76	3222209470	1089231	636.24	2870	3045	2805	3610	1950	2780	2958.24	9.68	104053	2890	2835	2795	2740	2700	2815	2720	185	830	500	1720	5	1	36947060	1086	-5.32	2.53	12	2.95	-553.00	1164.00	8520	20230926	-65.49	1706	20230710	72.33	4105	-28.38	20240102	2040	44.12	20240422	15200	-80.66	20230919	2040	44.12	20240422	0.79	N	376930	500	184 억	3576819	N	N	935	N	N
55	20240620	111143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	150	2	5.40	2924355680	987006	576.53	2870	3045	2805	3610	1950	2780	2962.86	9.68	115072	2890	2835	2795	2740	2700	2815	2720	185	830	500	1720	5	1	36947060	1083	-5.30	2.52	12	2.67	-553.00	1164.00	8520	20230926	-65.61	1706	20230710	71.75	4105	-28.62	20240102	2040	43.63	20240422	15200	-80.72	20230919	2040	43.63	20240422	0.79	N	376930	500	184 억	3576819	N	N	935	N	N
56	20240620	101145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	240	2	8.63	1712499690	580902	339.31	2870	3025	2805	3610	1950	2780	2948.00	9.68	100025	2890	2835	2795	2740	2700	2815	2720	185	830	500	1720	5	1	36947060	1116	-5.46	2.59	12	1.57	-553.00	1164.00	8520	20230926	-64.55	1706	20230710	77.02	4105	-26.43	20240102	2040	48.04	20240422	15200	-80.13	20230919	2040	48.04	20240422	0.79	N	376930	500	184 억	3576819	N	N	935	N	N
57	20240620	091150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	40	2	1.44	108148670	38048	22.22	2870	2870	2805	3610	1950	2780	2842.43	9.68	5043	2890	2835	2795	2740	2700	2815	2720	185	830	500	1720	5	1	36947060	1042	-5.10	2.42	12	0.10	-553.00	1164.00	8520	20230926	-66.90	1706	20230710	65.30	4105	-31.30	20240102	2040	38.24	20240422	15200	-81.45	20230919	2040	38.24	20240422	0.79	N	376930	500	184 억	3576819	N	N	935	N	N
58	20240619	161137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-5	5	-0.18	467312830	167624	27.10	2800	2850	2755	3620	1950	2785	2787.88	9.72	-12560	3015	2900	2835	2720	2655	2867	2687	185	835	500	1720	5	1	36947060	1027	-5.03	2.39	12	0.45	-553.00	1164.00	8520	20230926	-67.37	1706	20230710	62.95	4105	-32.28	20240102	2040	36.27	20240422	15200	-81.71	20230919	2040	36.27	20240422	0.75	N	376930	500	184 억	3589832	N	N	935	N	N
59	20240619	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	5	2	0.18	411149530	147525	23.85	2800	2850	2755	3620	1950	2785	2786.98	9.72	-12133	3015	2900	2835	2720	2655	2867	2687	185	835	500	1720	5	1	36947060	1031	-5.05	2.40	12	0.40	-553.00	1164.00	8520	20230926	-67.25	1706	20230710	63.54	4105	-32.03	20240102	2040	36.76	20240422	15200	-81.64	20230919	2040	36.76	20240422	0.75	N	376930	500	184 억	3589832	N	N	843	N	N
60	20240619	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	5	2	0.18	363176615	130340	21.07	2800	2850	2755	3620	1950	2785	2786.38	9.72	-11746	3015	2900	2835	2720	2655	2867	2687	185	835	500	1720	5	1	36947060	1031	-5.05	2.40	12	0.35	-553.00	1164.00	8520	20230926	-67.25	1706	20230710	63.54	4105	-32.03	20240102	2040	36.76	20240422	15200	-81.64	20230919	2040	36.76	20240422	0.75	N	376930	500	184 억	3589832	N	N	843	N	N
61	20240619	131135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-15	5	-0.54	338906030	121604	19.66	2800	2850	2755	3620	1950	2785	2786.96	9.72	-11096	3015	2900	2835	2720	2655	2867	2687	185	835	500	1720	5	1	36947060	1023	-5.01	2.38	12	0.33	-553.00	1164.00	8520	20230926	-67.49	1706	20230710	62.37	4105	-32.52	20240102	2040	35.78	20240422	15200	-81.78	20230919	2040	35.78	20240422	0.75	N	376930	500	184 억	3589832	N	N	843	N	N
62	20240619	121135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-5	5	-0.18	297514775	106674	17.25	2800	2850	2755	3620	1950	2785	2789.01	9.72	-10369	3015	2900	2835	2720	2655	2867	2687	185	835	500	1720	5	1	36947060	1027	-5.03	2.39	12	0.29	-553.00	1164.00	8520	20230926	-67.37	1706	20230710	62.95	4105	-32.28	20240102	2040	36.27	20240422	15200	-81.71	20230919	2040	36.27	20240422	0.75	N	376930	500	184 억	3589832	N	N	843	N	N
63	20240619	111139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2835	50	2	1.80	204747680	73399	11.87	2800	2850	2755	3620	1950	2785	2789.52	9.72	451	3015	2900	2835	2720	2655	2867	2687	185	835	500	1720	5	1	36947060	1047	-5.13	2.44	12	0.20	-553.00	1164.00	8520	20230926	-66.73	1706	20230710	66.18	4105	-30.94	20240102	2040	38.97	20240422	15200	-81.35	20230919	2040	38.97	20240422	0.75	N	376930	500	184 억	3589832	N	N	843	N	N
64	20240619	101142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2810	25	2	0.90	128084745	46119	7.46	2800	2810	2755	3620	1950	2785	2777.27	9.72	291	3015	2900	2835	2720	2655	2867	2687	185	835	500	1720	5	1	36947060	1038	-5.08	2.41	12	0.12	-553.00	1164.00	8520	20230926	-67.02	1706	20230710	64.71	4105	-31.55	20240102	2040	37.75	20240422	15200	-81.51	20230919	2040	37.75	20240422	0.75	N	376930	500	184 억	3589832	N	N	843	N	N
65	20240619	091146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	-30	5	-1.08	40868275	14749	2.38	2800	2805	2755	3620	1950	2785	2770.91	9.72	-2445	3015	2900	2835	2720	2655	2867	2687	185	835	500	1720	5	1	36947060	1018	-4.98	2.37	12	0.04	-553.00	1164.00	8520	20230926	-67.66	1706	20230710	61.49	4105	-32.89	20240102	2040	35.05	20240422	15200	-81.88	20230919	2040	35.05	20240422	0.75	N	376930	500	184 억	3589832	N	N	843	N	N
66	20240618	161131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-130	5	-4.46	1752053740	615832	108.42	2885	2950	2770	3785	2045	2915	2845.07	9.84	-45542	3168	3041	2953	2826	2738	2997	2782	185	870	500	1800	5	1	36947060	1029	-5.04	2.39	12	1.67	-553.00	1164.00	8520	20230926	-67.31	1706	20230710	63.25	4105	-32.16	20240102	2040	36.52	20240422	15200	-81.68	20230919	2040	36.52	20240422	0.72	N	376930	500	184 억	3635719	N	N	843	N	N
67	20240618	151132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-120	5	-4.12	1682003295	590703	104.00	2885	2950	2770	3785	2045	2915	2847.45	9.84	-43139	3168	3041	2953	2826	2738	2997	2782	185	870	500	1800	5	1	36947060	1033	-5.05	2.40	12	1.60	-553.00	1164.00	8520	20230926	-67.19	1706	20230710	63.83	4105	-31.91	20240102	2040	37.01	20240422	15200	-81.61	20230919	2040	37.01	20240422	0.72	N	376930	500	184 억	3635719	N	N	174	N	N
68	20240618	141136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2835	-80	5	-2.74	1398311460	489139	86.12	2885	2950	2815	3785	2045	2915	2858.71	9.84	-17126	3168	3041	2953	2826	2738	2997	2782	185	870	500	1800	5	1	36947060	1047	-5.13	2.44	12	1.32	-553.00	1164.00	8520	20230926	-66.73	1706	20230710	66.18	4105	-30.94	20240102	2040	38.97	20240422	15200	-81.35	20230919	2040	38.97	20240422	0.72	N	376930	500	184 억	3635719	N	N	174	N	N
69	20240618	131136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	-70	5	-2.40	1234169260	431395	75.95	2885	2950	2815	3785	2045	2915	2860.87	9.84	-12134	3168	3041	2953	2826	2738	2997	2782	185	870	500	1800	5	1	36947060	1051	-5.14	2.44	12	1.17	-553.00	1164.00	8520	20230926	-66.61	1706	20230710	66.76	4105	-30.69	20240102	2040	39.46	20240422	15200	-81.28	20230919	2040	39.46	20240422	0.72	N	376930	500	184 억	3635719	N	N	174	N	N
70	20240618	121133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2875	-40	5	-1.37	1183470150	413626	72.82	2885	2950	2815	3785	2045	2915	2861.20	9.84	-12423	3168	3041	2953	2826	2738	2997	2782	185	870	500	1800	5	1	36947060	1062	-5.20	2.47	12	1.12	-553.00	1164.00	8520	20230926	-66.26	1706	20230710	68.52	4105	-29.96	20240102	2040	40.93	20240422	15200	-81.09	20230919	2040	40.93	20240422	0.72	N	376930	500	184 억	3635719	N	N	174	N	N
71	20240618	111133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-55	5	-1.89	939987580	329169	57.95	2885	2920	2815	3785	2045	2915	2855.62	9.84	-8995	3168	3041	2953	2826	2738	2997	2782	185	870	500	1800	5	1	36947060	1057	-5.17	2.46	12	0.89	-553.00	1164.00	8520	20230926	-66.43	1706	20230710	67.64	4105	-30.33	20240102	2040	40.20	20240422	15200	-81.18	20230919	2040	40.20	20240422	0.72	N	376930	500	184 억	3635719	N	N	174	N	N
72	20240618	101132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	-85	5	-2.92	429923690	150351	26.47	2885	2920	2825	3785	2045	2915	2859.43	9.84	-2686	3168	3041	2953	2826	2738	2997	2782	185	870	500	1800	5	1	36947060	1046	-5.12	2.43	12	0.41	-553.00	1164.00	8520	20230926	-66.78	1706	20230710	65.89	4105	-31.06	20240102	2040	38.73	20240422	15200	-81.38	20230919	2040	38.73	20240422	0.72	N	376930	500	184 억	3635719	N	N	174	N	N
73	20240618	091141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2920	5	2	0.17	49126030	16968	2.99	2885	2920	2870	3785	2045	2915	2895.10	9.84	-3833	3168	3041	2953	2826	2738	2997	2782	185	870	500	1800	5	1	36947060	1079	-5.28	2.51	12	0.05	-553.00	1164.00	8520	20230926	-65.73	1706	20230710	71.16	4105	-28.87	20240102	2040	43.14	20240422	15200	-80.79	20230919	2040	43.14	20240422	0.72	N	376930	500	184 억	3635719	N	N	174	N	N
74	20240617	161123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	-125	5	-4.11	1664347545	562604	112.00	3050	3080	2865	3950	2130	3040	2958.56	10.10	-105577	3140	3090	3005	2955	2870	3115	2980	185	910	500	1880	5	1	36947060	1077	-5.27	2.50	12	1.52	-553.00	1164.00	8520	20230926	-65.79	1706	20230710	70.87	4105	-28.99	20240102	2040	42.89	20240422	15200	-80.82	20230919	2040	42.89	20240422	0.59	N	376930	500	184 억	3729868	N	N	174	N	N
75	20240617	151131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-155	5	-5.10	1568602185	529456	105.40	3050	3080	2875	3950	2130	3040	2962.64	10.10	-100373	3140	3090	3005	2955	2870	3115	2980	185	910	500	1880	5	1	36947060	1066	-5.22	2.48	12	1.43	-553.00	1164.00	8520	20230926	-66.14	1706	20230710	69.11	4105	-29.72	20240102	2040	41.42	20240422	15200	-81.02	20230919	2040	41.42	20240422	0.59	N	376930	500	184 억	3729868	N	N	126	N	N
76	20240617	141121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	-100	5	-3.29	1297379110	436023	86.80	3050	3080	2925	3950	2130	3040	2975.45	10.10	-74498	3140	3090	3005	2955	2870	3115	2980	185	910	500	1880	5	1	36947060	1086	-5.32	2.53	12	1.18	-553.00	1164.00	8520	20230926	-65.49	1706	20230710	72.33	4105	-28.38	20240102	2040	44.12	20240422	15200	-80.66	20230919	2040	44.12	20240422	0.59	N	376930	500	184 억	3729868	N	N	126	N	N
77	20240617	131121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2945	-95	5	-3.12	1118396950	375203	74.69	3050	3080	2930	3950	2130	3040	2980.75	10.10	-63743	3140	3090	3005	2955	2870	3115	2980	185	910	500	1880	5	1	36947060	1088	-5.33	2.53	12	1.02	-553.00	1164.00	8520	20230926	-65.43	1706	20230710	72.63	4105	-28.26	20240102	2040	44.36	20240422	15200	-80.62	20230919	2040	44.36	20240422	0.59	N	376930	500	184 억	3729868	N	N	126	N	N
78	20240617	121120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	-60	5	-1.97	953458625	319321	63.57	3050	3080	2940	3950	2130	3040	2985.86	10.10	-56231	3140	3090	3005	2955	2870	3115	2980	185	910	500	1880	5	1	36947060	1101	-5.39	2.56	12	0.86	-553.00	1164.00	8520	20230926	-65.02	1706	20230710	74.68	4105	-27.41	20240102	2040	46.08	20240422	15200	-80.39	20230919	2040	46.08	20240422	0.59	N	376930	500	184 억	3729868	N	N	126	N	N
79	20240617	111112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	-75	5	-2.47	877615360	293776	58.48	3050	3080	2940	3950	2130	3040	2987.33	10.10	-48134	3140	3090	3005	2955	2870	3115	2980	185	910	500	1880	5	1	36947060	1095	-5.36	2.55	12	0.80	-553.00	1164.00	8520	20230926	-65.20	1706	20230710	73.80	4105	-27.77	20240102	2040	45.34	20240422	15200	-80.49	20230919	2040	45.34	20240422	0.59	N	376930	500	184 억	3729868	N	N	126	N	N
80	20240617	101112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	-80	5	-2.63	670949315	223769	44.55	3050	3080	2945	3950	2130	3040	2998.37	10.10	-37505	3140	3090	3005	2955	2870	3115	2980	185	910	500	1880	5	1	36947060	1094	-5.35	2.54	12	0.61	-553.00	1164.00	8520	20230926	-65.26	1706	20230710	73.51	4105	-27.89	20240102	2040	45.10	20240422	15200	-80.53	20230919	2040	45.10	20240422	0.59	N	376930	500	184 억	3729868	N	N	126	N	N
81	20240617	091116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	-15	5	-0.49	138792685	45743	9.11	3050	3065	3010	3950	2130	3040	3034.16	10.10	-10266	3140	3090	3005	2955	2870	3115	2980	185	910	500	1880	5	1	36947060	1118	-5.47	2.60	12	0.12	-553.00	1164.00	8520	20230926	-64.50	1706	20230710	77.32	4105	-26.31	20240102	2040	48.28	20240422	15200	-80.10	20230919	2040	48.28	20240422	0.59	N	376930	500	184 억	3729868	N	N	126	N	N
82	20240614	160938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	90	2	3.05	1419630740	473620	65.84	2960	3055	2920	3835	2065	2950	2997.36	10.06	15833	3190	3070	2965	2845	2740	3017	2792	185	885	500	1820	5	1	36947060	1123	-5.50	2.61	12	1.28	-553.00	1164.00	8520	20230926	-64.32	1706	20230710	78.19	4105	-25.94	20240102	2040	49.02	20240422	15200	-80.00	20230919	2040	49.02	20240422	0.54	N	376930	500	184 억	3716430	N	N	126	N	N
83	20240614	150942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3015	65	2	2.20	1289374330	430695	59.87	2960	3055	2920	3835	2065	2950	2993.71	10.06	14784	3190	3070	2965	2845	2740	3017	2792	185	885	500	1820	5	1	36947060	1114	-5.45	2.59	12	1.17	-553.00	1164.00	8520	20230926	-64.61	1706	20230710	76.73	4105	-26.55	20240102	2040	47.79	20240422	15200	-80.16	20230919	2040	47.79	20240422	0.54	N	376930	500	184 억	3716430	N	N	771	N	N
84	20240614	140940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	60	2	2.03	1116804555	373537	51.93	2960	3055	2920	3835	2065	2950	2989.82	10.06	21271	3190	3070	2965	2845	2740	3017	2792	185	885	500	1820	5	1	36947060	1112	-5.44	2.59	12	1.01	-553.00	1164.00	8520	20230926	-64.67	1706	20230710	76.44	4105	-26.67	20240102	2040	47.55	20240422	15200	-80.20	20230919	2040	47.55	20240422	0.54	N	376930	500	184 억	3716430	N	N	771	N	N
85	20240614	130942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	45	2	1.53	720895075	242905	33.77	2960	3015	2920	3835	2065	2950	2967.81	10.06	11132	3190	3070	2965	2845	2740	3017	2792	185	885	500	1820	5	1	36947060	1107	-5.42	2.57	12	0.66	-553.00	1164.00	8520	20230926	-64.85	1706	20230710	75.56	4105	-27.04	20240102	2040	46.81	20240422	15200	-80.30	20230919	2040	46.81	20240422	0.54	N	376930	500	184 억	3716430	N	N	771	N	N
86	20240614	120947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	45	2	1.53	602015800	203315	28.26	2960	3010	2920	3835	2065	2950	2961.00	10.06	6991	3190	3070	2965	2845	2740	3017	2792	185	885	500	1820	5	1	36947060	1107	-5.42	2.57	12	0.55	-553.00	1164.00	8520	20230926	-64.85	1706	20230710	75.56	4105	-27.04	20240102	2040	46.81	20240422	15200	-80.30	20230919	2040	46.81	20240422	0.54	N	376930	500	184 억	3716430	N	N	771	N	N
87	20240614	111101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2935	-15	5	-0.51	393538215	133516	18.56	2960	2990	2920	3835	2065	2950	2947.50	10.06	-10054	3190	3070	2965	2845	2740	3017	2792	185	885	500	1820	5	1	36947060	1084	-5.31	2.52	12	0.36	-553.00	1164.00	8520	20230926	-65.55	1706	20230710	72.04	4105	-28.50	20240102	2040	43.87	20240422	15200	-80.69	20230919	2040	43.87	20240422	0.54	N	376930	500	184 억	3716430	N	N	771	N	N
88	20240614	101101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	0	3	0.00	293413045	99393	13.82	2960	2990	2920	3835	2065	2950	2952.05	10.06	550	3190	3070	2965	2845	2740	3017	2792	185	885	500	1820	5	1	36947060	1090	-5.33	2.53	12	0.27	-553.00	1164.00	8520	20230926	-65.38	1706	20230710	72.92	4105	-28.14	20240102	2040	44.61	20240422	15200	-80.59	20230919	2040	44.61	20240422	0.54	N	376930	500	184 억	3716430	N	N	771	N	N
89	20240614	091107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	-20	5	-0.68	67192320	22807	3.17	2960	2970	2925	3835	2065	2950	2946.11	10.06	2760	3190	3070	2965	2845	2740	3017	2792	185	885	500	1820	5	1	36947060	1083	-5.30	2.52	12	0.06	-553.00	1164.00	8520	20230926	-65.61	1706	20230710	71.75	4105	-28.62	20240102	2040	43.63	20240422	15200	-80.72	20230919	2040	43.63	20240422	0.54	N	376930	500	184 억	3716430	N	N	771	N	N
90	20240613	161048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-65	5	-2.16	2134069075	718363	237.73	3070	3085	2860	3915	2115	3015	2970.75	10.34	-110973	3078	3046	3018	2986	2958	3062	3002	185	900	500	1860	5	1	36947060	1090	-5.33	2.53	12	1.94	-553.00	1164.00	8520	20230926	-65.38	1706	20230710	72.92	4105	-28.14	20240102	2040	44.61	20240422	15200	-80.59	20230919	2040	44.61	20240422	0.53	N	376930	500	184 억	3821930	N	N	771	N	N
91	20240613	151106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-65	5	-2.16	2072358495	697401	230.79	3070	3085	2860	3915	2115	3015	2971.55	10.34	-108852	3078	3046	3018	2986	2958	3062	3002	185	900	500	1860	5	1	36947060	1090	-5.33	2.53	12	1.89	-553.00	1164.00	8520	20230926	-65.38	1706	20230710	72.92	4105	-28.14	20240102	2040	44.61	20240422	15200	-80.59	20230919	2040	44.61	20240422	0.53	N	376930	500	184 억	3821930	N	N	245	N	N
92	20240613	141055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2945	-70	5	-2.32	1959184150	658977	218.07	3070	3085	2860	3915	2115	3015	2973.07	10.34	-102832	3078	3046	3018	2986	2958	3062	3002	185	900	500	1860	5	1	36947060	1088	-5.33	2.53	12	1.78	-553.00	1164.00	8520	20230926	-65.43	1706	20230710	72.63	4105	-28.26	20240102	2040	44.36	20240422	15200	-80.62	20230919	2040	44.36	20240422	0.53	N	376930	500	184 억	3821930	N	N	245	N	N
93	20240613	131053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-65	5	-2.16	1755288950	589741	195.16	3070	3085	2860	3915	2115	3015	2976.37	10.34	-98743	3078	3046	3018	2986	2958	3062	3002	185	900	500	1860	5	1	36947060	1090	-5.33	2.53	12	1.60	-553.00	1164.00	8520	20230926	-65.38	1706	20230710	72.92	4105	-28.14	20240102	2040	44.61	20240422	15200	-80.59	20230919	2040	44.61	20240422	0.53	N	376930	500	184 억	3821930	N	N	245	N	N
94	20240613	121057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2920	-95	5	-3.15	1517996195	508675	168.33	3070	3085	2860	3915	2115	3015	2984.22	10.34	-84354	3078	3046	3018	2986	2958	3062	3002	185	900	500	1860	5	1	36947060	1079	-5.28	2.51	12	1.38	-553.00	1164.00	8520	20230926	-65.73	1706	20230710	71.16	4105	-28.87	20240102	2040	43.14	20240422	15200	-80.79	20230919	2040	43.14	20240422	0.53	N	376930	500	184 억	3821930	N	N	245	N	N
95	20240613	111051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	5	2	0.17	823303750	271771	89.94	3070	3085	3000	3915	2115	3015	3029.40	10.34	-41779	3078	3046	3018	2986	2958	3062	3002	185	900	500	1860	5	1	36947060	1116	-5.46	2.59	12	0.74	-553.00	1164.00	8520	20230926	-64.55	1706	20230710	77.02	4105	-26.43	20240102	2040	48.04	20240422	15200	-80.13	20230919	2040	48.04	20240422	0.53	N	376930	500	184 억	3821930	N	N	245	N	N
96	20240613	101049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3015	0	3	0.00	696319640	229595	75.98	3070	3085	3000	3915	2115	3015	3032.82	10.34	-38464	3078	3046	3018	2986	2958	3062	3002	185	900	500	1860	5	1	36947060	1114	-5.45	2.59	12	0.62	-553.00	1164.00	8520	20230926	-64.61	1706	20230710	76.73	4105	-26.55	20240102	2040	47.79	20240422	15200	-80.16	20230919	2040	47.79	20240422	0.53	N	376930	500	184 억	3821930	N	N	245	N	N
97	20240613	091058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	45	2	1.49	355761460	116822	38.66	3070	3085	3005	3915	2115	3015	3045.33	10.34	-18934	3078	3046	3018	2986	2958	3062	3002	185	900	500	1860	5	1	36947060	1131	-5.53	2.63	12	0.32	-553.00	1164.00	8520	20230926	-64.08	1706	20230710	79.37	4105	-25.46	20240102	2040	50.00	20240422	15200	-79.87	20230919	2040	50.00	20240422	0.53	N	376930	500	184 억	3821930	N	N	245	N	N
98	20240612	161040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3015	-5	5	-0.17	902637830	299645	54.03	3010	3050	2990	3925	2115	3020	3012.35	10.45	-38557	3133	3076	2993	2936	2853	3105	2965	185	905	500	1870	5	1	36947060	1114	-5.45	2.59	12	0.81	-553.00	1164.00	8520	20230926	-64.61	1706	20230710	76.73	4105	-26.55	20240102	2040	47.79	20240422	15200	-80.16	20230919	2040	47.79	20240422	0.51	N	376930	500	184 억	3859419	N	N	245	N	N
99	20240612	151052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	0	3	0.00	854655560	283753	51.17	3010	3050	2990	3925	2115	3020	3011.97	10.45	-40685	3133	3076	2993	2936	2853	3105	2965	185	905	500	1870	5	1	36947060	1116	-5.46	2.59	12	0.77	-553.00	1164.00	8520	20230926	-64.55	1706	20230710	77.02	4105	-26.43	20240102	2040	48.04	20240422	15200	-80.13	20230919	2040	48.04	20240422	0.51	N	376930	500	184 억	3859419	N	N	730	N	N
100	20240612	141044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	-15	5	-0.50	764819880	253940	45.79	3010	3050	2990	3925	2115	3020	3011.81	10.45	-41566	3133	3076	2993	2936	2853	3105	2965	185	905	500	1870	5	1	36947060	1110	-5.43	2.58	12	0.69	-553.00	1164.00	8520	20230926	-64.73	1706	20230710	76.14	4105	-26.80	20240102	2040	47.30	20240422	15200	-80.23	20230919	2040	47.30	20240422	0.51	N	376930	500	184 억	3859419	N	N	730	N	N
101	20240612	131046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	-15	5	-0.50	648959615	215462	38.85	3010	3050	2990	3925	2115	3020	3011.94	10.45	-40788	3133	3076	2993	2936	2853	3105	2965	185	905	500	1870	5	1	36947060	1110	-5.43	2.58	12	0.58	-553.00	1164.00	8520	20230926	-64.73	1706	20230710	76.14	4105	-26.80	20240102	2040	47.30	20240422	15200	-80.23	20230919	2040	47.30	20240422	0.51	N	376930	500	184 억	3859419	N	N	730	N	N
102	20240612	121046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	-20	5	-0.66	563459575	187057	33.73	3010	3050	2990	3925	2115	3020	3012.23	10.45	-39532	3133	3076	2993	2936	2853	3105	2965	185	905	500	1870	5	1	36947060	1108	-5.42	2.58	12	0.51	-553.00	1164.00	8520	20230926	-64.79	1706	20230710	75.85	4105	-26.92	20240102	2040	47.06	20240422	15200	-80.26	20230919	2040	47.06	20240422	0.51	N	376930	500	184 억	3859419	N	N	730	N	N
103	20240612	111043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	-20	5	-0.66	432479970	143372	25.85	3010	3050	2990	3925	2115	3020	3016.49	10.45	-35119	3133	3076	2993	2936	2853	3105	2965	185	905	500	1870	5	1	36947060	1108	-5.42	2.58	12	0.39	-553.00	1164.00	8520	20230926	-64.79	1706	20230710	75.85	4105	-26.92	20240102	2040	47.06	20240422	15200	-80.26	20230919	2040	47.06	20240422	0.51	N	376930	500	184 억	3859419	N	N	730	N	N
104	20240612	101046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	20	2	0.66	335713550	111264	20.06	3010	3050	2990	3925	2115	3020	3017.27	10.45	-31571	3133	3076	2993	2936	2853	3105	2965	185	905	500	1870	5	1	36947060	1123	-5.50	2.61	12	0.30	-553.00	1164.00	8520	20230926	-64.32	1706	20230710	78.19	4105	-25.94	20240102	2040	49.02	20240422	15200	-80.00	20230919	2040	49.02	20240422	0.51	N	376930	500	184 억	3859419	N	N	730	N	N
105	20240612	091048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	5	2	0.17	111190745	36987	6.67	3010	3050	2995	3925	2115	3020	3006.17	10.45	-9902	3133	3076	2993	2936	2853	3105	2965	185	905	500	1870	5	1	36947060	1118	-5.47	2.60	12	0.10	-553.00	1164.00	8520	20230926	-64.50	1706	20230710	77.32	4105	-26.31	20240102	2040	48.28	20240422	15200	-80.10	20230919	2040	48.28	20240422	0.51	N	376930	500	184 억	3859419	N	N	730	N	N
106	20240610	161036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2955	110	2	3.87	2446903440	825404	270.50	2845	3015	2840	3695	1995	2845	2964.50	10.45	-45985	2921	2882	2821	2782	2721	2902	2802	185	850	500	1760	5	1	36947060	1092	-5.34	2.54	12	2.23	-553.00	1164.00	8520	20230926	-65.32	1706	20230710	73.21	4105	-28.01	20240102	2040	44.85	20240422	15200	-80.56	20230919	2040	44.85	20240422	0.52	N	376930	500	184 억	3862756	N	N	184	N	N
107	20240610	151046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2945	100	2	3.51	2331819040	786322	257.70	2845	3015	2840	3695	1995	2845	2965.48	10.45	-43343	2921	2882	2821	2782	2721	2902	2802	185	850	500	1760	5	1	36947060	1088	-5.33	2.53	12	2.13	-553.00	1164.00	8520	20230926	-65.43	1706	20230710	72.63	4105	-28.26	20240102	2040	44.36	20240422	15200	-80.62	20230919	2040	44.36	20240422	0.52	N	376930	500	184 억	3862756	N	N	4653	N	N
108	20240610	141041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	135	2	4.75	2115665560	713039	233.68	2845	3015	2840	3695	1995	2845	2967.11	10.45	-25486	2921	2882	2821	2782	2721	2902	2802	185	850	500	1760	5	1	36947060	1101	-5.39	2.56	12	1.93	-553.00	1164.00	8520	20230926	-65.02	1706	20230710	74.68	4105	-27.41	20240102	2040	46.08	20240422	15200	-80.39	20230919	2040	46.08	20240422	0.52	N	376930	500	184 억	3862756	N	N	4653	N	N
109	20240610	131036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	130	2	4.57	1969993900	664126	217.65	2845	3015	2840	3695	1995	2845	2966.30	10.45	-26476	2921	2882	2821	2782	2721	2902	2802	185	850	500	1760	5	1	36947060	1099	-5.38	2.56	12	1.80	-553.00	1164.00	8520	20230926	-65.08	1706	20230710	74.38	4105	-27.53	20240102	2040	45.83	20240422	15200	-80.43	20230919	2040	45.83	20240422	0.52	N	376930	500	184 억	3862756	N	N	4653	N	N
110	20240610	121039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	125	2	4.39	1868810740	630048	206.48	2845	3015	2840	3695	1995	2845	2966.14	10.45	-26808	2921	2882	2821	2782	2721	2902	2802	185	850	500	1760	5	1	36947060	1097	-5.37	2.55	12	1.71	-553.00	1164.00	8520	20230926	-65.14	1706	20230710	74.09	4105	-27.65	20240102	2040	45.59	20240422	15200	-80.46	20230919	2040	45.59	20240422	0.52	N	376930	500	184 억	3862756	N	N	4653	N	N
111	20240610	111042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2990	145	2	5.10	1614324595	544632	178.49	2845	3015	2840	3695	1995	2845	2964.06	10.45	-27605	2921	2882	2821	2782	2721	2902	2802	185	850	500	1760	5	1	36947060	1105	-5.41	2.57	12	1.47	-553.00	1164.00	8520	20230926	-64.91	1706	20230710	75.26	4105	-27.16	20240102	2040	46.57	20240422	15200	-80.33	20230919	2040	46.57	20240422	0.52	N	376930	500	184 억	3862756	N	N	4653	N	N
112	20240610	101039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	155	2	5.45	1150350435	389185	127.54	2845	3015	2840	3695	1995	2845	2955.79	10.45	-15060	2921	2882	2821	2782	2721	2902	2802	185	850	500	1760	5	1	36947060	1108	-5.42	2.58	12	1.05	-553.00	1164.00	8520	20230926	-64.79	1706	20230710	75.85	4105	-26.92	20240102	2040	47.06	20240422	15200	-80.26	20230919	2040	47.06	20240422	0.52	N	376930	500	184 억	3862756	N	N	4653	N	N
113	20240610	091044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	50	2	1.76	101962865	35462	11.62	2845	2910	2840	3695	1995	2845	2875.27	10.45	4544	2921	2882	2821	2782	2721	2902	2802	185	850	500	1760	5	1	36947060	1070	-5.24	2.49	12	0.10	-553.00	1164.00	8520	20230926	-66.02	1706	20230710	69.70	4105	-29.48	20240102	2040	41.91	20240422	15200	-80.95	20230919	2040	41.91	20240422	0.52	N	376930	500	184 억	3862756	N	N	4653	N	N
114	20240607	161112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	45	2	1.61	852602915	302930	88.69	2800	2860	2760	3640	1960	2800	2814.47	10.32	49812	2966	2882	2776	2692	2586	2925	2735	185	840	500	1730	5	1	36947060	1051	-5.14	2.44	12	0.82	-553.00	1164.00	8520	20230926	-66.61	1706	20230710	66.76	4105	-30.69	20240102	2040	39.46	20240422	15200	-81.28	20230919	2040	39.46	20240422	0.51	N	376930	500	184 억	3812817	N	N	4653	N	N
115	20240607	151122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	50	2	1.79	800800270	284743	83.37	2800	2860	2760	3640	1960	2800	2812.36	10.32	47053	2966	2882	2776	2692	2586	2925	2735	185	840	500	1730	5	1	36947060	1053	-5.15	2.45	12	0.77	-553.00	1164.00	8520	20230926	-66.55	1706	20230710	67.06	4105	-30.57	20240102	2040	39.71	20240422	15200	-81.25	20230919	2040	39.71	20240422	0.51	N	376930	500	184 억	3812817	N	N	239	N	N
116	20240607	141113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	50	2	1.79	667319835	237764	69.61	2800	2850	2760	3640	1960	2800	2806.65	10.32	39320	2966	2882	2776	2692	2586	2925	2735	185	840	500	1730	5	1	36947060	1053	-5.15	2.45	12	0.64	-553.00	1164.00	8520	20230926	-66.55	1706	20230710	67.06	4105	-30.57	20240102	2040	39.71	20240422	15200	-81.25	20230919	2040	39.71	20240422	0.51	N	376930	500	184 억	3812817	N	N	239	N	N
117	20240607	131112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2825	25	2	0.89	519946335	185620	54.35	2800	2850	2760	3640	1960	2800	2801.13	10.32	27565	2966	2882	2776	2692	2586	2925	2735	185	840	500	1730	5	1	36947060	1044	-5.11	2.43	12	0.50	-553.00	1164.00	8520	20230926	-66.84	1706	20230710	65.59	4105	-31.18	20240102	2040	38.48	20240422	15200	-81.41	20230919	2040	38.48	20240422	0.51	N	376930	500	184 억	3812817	N	N	239	N	N
118	20240607	121116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	20	2	0.71	421237840	150710	44.13	2800	2840	2760	3640	1960	2800	2795.02	10.32	15188	2966	2882	2776	2692	2586	2925	2735	185	840	500	1730	5	1	36947060	1042	-5.10	2.42	12	0.41	-553.00	1164.00	8520	20230926	-66.90	1706	20230710	65.30	4105	-31.30	20240102	2040	38.24	20240422	15200	-81.45	20230919	2040	38.24	20240422	0.51	N	376930	500	184 억	3812817	N	N	239	N	N
119	20240607	111056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	-10	5	-0.36	302643110	108551	31.78	2800	2830	2760	3640	1960	2800	2788.03	10.32	-11281	2966	2882	2776	2692	2586	2925	2735	185	840	500	1730	5	1	36947060	1031	-5.05	2.40	12	0.29	-553.00	1164.00	8520	20230926	-67.25	1706	20230710	63.54	4105	-32.03	20240102	2040	36.76	20240422	15200	-81.64	20230919	2040	36.76	20240422	0.51	N	376930	500	184 억	3812817	N	N	239	N	N
120	20240607	101116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	-10	5	-0.36	209006460	74884	21.92	2800	2830	2760	3640	1960	2800	2791.07	10.32	-8362	2966	2882	2776	2692	2586	2925	2735	185	840	500	1730	5	1	36947060	1031	-5.05	2.40	12	0.20	-553.00	1164.00	8520	20230926	-67.25	1706	20230710	63.54	4105	-32.03	20240102	2040	36.76	20240422	15200	-81.64	20230919	2040	36.76	20240422	0.51	N	376930	500	184 억	3812817	N	N	239	N	N
121	20240607	091114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-15	5	-0.54	21685355	7785	2.28	2800	2815	2760	3640	1960	2800	2785.53	10.32	1923	2966	2882	2776	2692	2586	2925	2735	185	840	500	1730	5	1	36947060	1029	-5.04	2.39	12	0.02	-553.00	1164.00	8520	20230926	-67.31	1706	20230710	63.25	4105	-32.16	20240102	2040	36.52	20240422	15200	-81.68	20230919	2040	36.52	20240422	0.51	N	376930	500	184 억	3812817	N	N	239	N	N
122	20240605	161111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	30	2	1.08	936682900	340649	97.87	2770	2860	2670	3600	1940	2770	2749.68	10.16	53241	2920	2845	2800	2725	2680	2822	2702	185	830	500	1710	5	1	36947060	1035	-5.06	2.41	12	0.92	-553.00	1164.00	8520	20230926	-67.14	1706	20230710	64.13	4105	-31.79	20240102	2040	37.25	20240422	15200	-81.58	20230919	2040	37.25	20240422	0.50	N	376930	500	184 억	3755404	N	N	239	N	N
123	20240605	151109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	20	2	0.72	910570520	331322	95.19	2770	2860	2670	3600	1940	2770	2748.29	10.16	51928	2920	2845	2800	2725	2680	2822	2702	185	830	500	1710	5	1	36947060	1031	-5.05	2.40	12	0.90	-553.00	1164.00	8520	20230926	-67.25	1706	20230710	63.54	4105	-32.03	20240102	2040	36.76	20240422	15200	-81.64	20230919	2040	36.76	20240422	0.50	N	376930	500	184 억	3755404	N	N	1363	N	N
124	20240605	141109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	35	2	1.26	838850225	305575	87.79	2770	2860	2670	3600	1940	2770	2745.15	10.16	47280	2920	2845	2800	2725	2680	2822	2702	185	830	500	1710	5	1	36947060	1036	-5.07	2.41	12	0.83	-553.00	1164.00	8520	20230926	-67.08	1706	20230710	64.42	4105	-31.67	20240102	2040	37.50	20240422	15200	-81.55	20230919	2040	37.50	20240422	0.50	N	376930	500	184 억	3755404	N	N	1363	N	N
125	20240605	131109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	25	2	0.90	795054295	289916	83.29	2770	2860	2670	3600	1940	2770	2742.36	10.16	47144	2920	2845	2800	2725	2680	2822	2702	185	830	500	1710	5	1	36947060	1033	-5.05	2.40	12	0.78	-553.00	1164.00	8520	20230926	-67.19	1706	20230710	63.83	4105	-31.91	20240102	2040	37.01	20240422	15200	-81.61	20230919	2040	37.01	20240422	0.50	N	376930	500	184 억	3755404	N	N	1363	N	N
126	20240605	121106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	5	2	0.18	608234195	223430	64.19	2770	2795	2670	3600	1940	2770	2722.26	10.16	24911	2920	2845	2800	2725	2680	2822	2702	185	830	500	1710	5	1	36947060	1025	-5.02	2.38	12	0.60	-553.00	1164.00	8520	20230926	-67.43	1706	20230710	62.66	4105	-32.40	20240102	2040	36.03	20240422	15200	-81.74	20230919	2040	36.03	20240422	0.50	N	376930	500	184 억	3755404	N	N	1363	N	N
127	20240605	111108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	-35	5	-1.26	441613985	163006	46.83	2770	2770	2670	3600	1940	2770	2709.19	10.16	-6680	2920	2845	2800	2725	2680	2822	2702	185	830	500	1710	5	1	36947060	1011	-4.95	2.35	12	0.44	-553.00	1164.00	8520	20230926	-67.90	1706	20230710	60.32	4105	-33.37	20240102	2040	34.07	20240422	15200	-82.01	20230919	2040	34.07	20240422	0.50	N	376930	500	184 억	3755404	N	N	1363	N	N
128	20240605	101104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-70	5	-2.53	361725170	133654	38.40	2770	2770	2670	3600	1940	2770	2706.43	10.16	-8525	2920	2845	2800	2725	2680	2822	2702	185	830	500	1710	5	1	36947060	998	-4.88	2.32	12	0.36	-553.00	1164.00	8520	20230926	-68.31	1706	20230710	58.26	4105	-34.23	20240102	2040	32.35	20240422	15200	-82.24	20230919	2040	32.35	20240422	0.50	N	376930	500	184 억	3755404	N	N	1363	N	N
129	20240605	091105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	-35	5	-1.26	102347930	37449	10.76	2770	2770	2720	3600	1940	2770	2732.99	10.16	1368	2920	2845	2800	2725	2680	2822	2702	185	830	500	1710	5	1	36947060	1011	-4.95	2.35	12	0.10	-553.00	1164.00	8520	20230926	-67.90	1706	20230710	60.32	4105	-33.37	20240102	2040	34.07	20240422	15200	-82.01	20230919	2040	34.07	20240422	0.50	N	376930	500	184 억	3755404	N	N	1363	N	N
130	20240604	161055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-75	5	-2.64	972392720	345011	111.34	2870	2875	2755	3695	1995	2845	2818.51	10.34	-69779	2938	2891	2838	2791	2738	2865	2765	185	850	500	1760	5	1	36947060	1023	-5.01	2.38	12	0.93	-553.00	1164.00	8520	20230926	-67.49	1706	20230710	62.37	4105	-32.52	20240102	2040	35.78	20240422	15200	-81.78	20230919	2040	35.78	20240422	0.52	N	376930	500	184 억	3818686	N	N	1363	N	N
131	20240604	151057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-65	5	-2.28	908863690	322040	103.92	2870	2875	2755	3695	1995	2845	2822.21	10.34	-67635	2938	2891	2838	2791	2738	2865	2765	185	850	500	1760	5	1	36947060	1027	-5.03	2.39	12	0.87	-553.00	1164.00	8520	20230926	-67.37	1706	20230710	62.95	4105	-32.28	20240102	2040	36.27	20240422	15200	-81.71	20230919	2040	36.27	20240422	0.52	N	376930	500	184 억	3818686	N	N	0	N	N
132	20240604	141059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	-25	5	-0.88	648209950	228366	73.69	2870	2875	2805	3695	1995	2845	2838.47	10.34	-13661	2938	2891	2838	2791	2738	2865	2765	185	850	500	1760	5	1	36947060	1042	-5.10	2.42	12	0.62	-553.00	1164.00	8520	20230926	-66.90	1706	20230710	65.30	4105	-31.30	20240102	2040	38.24	20240422	15200	-81.45	20230919	2040	38.24	20240422	0.52	N	376930	500	184 억	3818686	N	N	0	N	N
133	20240604	131056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	5	2	0.18	512039800	180134	58.13	2870	2875	2805	3695	1995	2845	2842.55	10.34	4845	2938	2891	2838	2791	2738	2865	2765	185	850	500	1760	5	1	36947060	1053	-5.15	2.45	12	0.49	-553.00	1164.00	8520	20230926	-66.55	1706	20230710	67.06	4105	-30.57	20240102	2040	39.71	20240422	15200	-81.25	20230919	2040	39.71	20240422	0.52	N	376930	500	184 억	3818686	N	N	0	N	N
134	20240604	121054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	0	3	0.00	410991285	144678	46.69	2870	2875	2805	3695	1995	2845	2840.73	10.34	4238	2938	2891	2838	2791	2738	2865	2765	185	850	500	1760	5	1	36947060	1051	-5.14	2.44	12	0.39	-553.00	1164.00	8520	20230926	-66.61	1706	20230710	66.76	4105	-30.69	20240102	2040	39.46	20240422	15200	-81.28	20230919	2040	39.46	20240422	0.52	N	376930	500	184 억	3818686	N	N	0	N	N
135	20240604	111050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-5	5	-0.18	366224830	128895	41.59	2870	2875	2805	3695	1995	2845	2841.26	10.34	6088	2938	2891	2838	2791	2738	2865	2765	185	850	500	1760	5	1	36947060	1049	-5.14	2.44	12	0.35	-553.00	1164.00	8520	20230926	-66.67	1706	20230710	66.47	4105	-30.82	20240102	2040	39.22	20240422	15200	-81.32	20230919	2040	39.22	20240422	0.52	N	376930	500	184 억	3818686	N	N	0	N	N
136	20240604	101054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	10	2	0.35	314469390	110699	35.72	2870	2875	2805	3695	1995	2845	2840.76	10.34	11842	2938	2891	2838	2791	2738	2865	2765	185	850	500	1760	5	1	36947060	1055	-5.16	2.45	12	0.30	-553.00	1164.00	8520	20230926	-66.49	1706	20230710	67.35	4105	-30.45	20240102	2040	39.95	20240422	15200	-81.22	20230919	2040	39.95	20240422	0.52	N	376930	500	184 억	3818686	N	N	0	N	N
137	20240604	091053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	10	2	0.35	90316790	31664	10.22	2870	2875	2815	3695	1995	2845	2852.35	10.34	-3294	2938	2891	2838	2791	2738	2865	2765	185	850	500	1760	5	1	36947060	1055	-5.16	2.45	12	0.09	-553.00	1164.00	8520	20230926	-66.49	1706	20230710	67.35	4105	-30.45	20240102	2040	39.95	20240422	15200	-81.22	20230919	2040	39.95	20240422	0.52	N	376930	500	184 억	3818686	N	N	0	N	N
138	20240603	161041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	0	3	0.00	866133590	305632	55.84	2870	2885	2785	3695	1995	2845	2833.91	10.45	-41880	3038	2941	2828	2731	2618	2990	2780	185	850	500	1760	5	1	36947060	1051	-5.14	2.44	12	0.83	-553.00	1164.00	8520	20230926	-66.61	1706	20230710	66.76	4105	-30.69	20240102	2040	39.46	20240422	15200	-81.28	20230919	2040	39.46	20240422	0.54	N	376930	500	184 억	3860591	N	N	58	N	N
139	20240603	151041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-5	5	-0.18	824087935	290847	53.14	2870	2885	2785	3695	1995	2845	2833.41	10.45	-45265	3038	2941	2828	2731	2618	2990	2780	185	850	500	1760	5	1	36947060	1049	-5.14	2.44	12	0.79	-553.00	1164.00	8520	20230926	-66.67	1706	20230710	66.47	4105	-30.82	20240102	2040	39.22	20240422	15200	-81.32	20230919	2040	39.22	20240422	0.54	N	376930	500	184 억	3860591	N	N	58	N	N
140	20240603	141041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	10	2	0.35	741545995	261824	47.84	2870	2885	2785	3695	1995	2845	2832.23	10.45	-48115	3038	2941	2828	2731	2618	2990	2780	185	850	500	1760	5	1	36947060	1055	-5.16	2.45	12	0.71	-553.00	1164.00	8520	20230926	-66.49	1706	20230710	67.35	4105	-30.45	20240102	2040	39.95	20240422	15200	-81.22	20230919	2040	39.95	20240422	0.54	N	376930	500	184 억	3860591	N	N	58	N	N
141	20240603	131042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	10	2	0.35	686241110	242357	44.28	2870	2885	2785	3695	1995	2845	2831.53	10.45	-52104	3038	2941	2828	2731	2618	2990	2780	185	850	500	1760	5	1	36947060	1055	-5.16	2.45	12	0.66	-553.00	1164.00	8520	20230926	-66.49	1706	20230710	67.35	4105	-30.45	20240102	2040	39.95	20240422	15200	-81.22	20230919	2040	39.95	20240422	0.54	N	376930	500	184 억	3860591	N	N	58	N	N
142	20240603	121041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	5	2	0.18	590922730	208777	38.14	2870	2885	2785	3695	1995	2845	2830.40	10.45	-59415	3038	2941	2828	2731	2618	2990	2780	185	850	500	1760	5	1	36947060	1053	-5.15	2.45	12	0.57	-553.00	1164.00	8520	20230926	-66.55	1706	20230710	67.06	4105	-30.57	20240102	2040	39.71	20240422	15200	-81.25	20230919	2040	39.71	20240422	0.54	N	376930	500	184 억	3860591	N	N	58	N	N
143	20240603	111035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	-25	5	-0.88	495996280	175209	32.01	2870	2885	2785	3695	1995	2845	2830.88	10.45	-63529	3038	2941	2828	2731	2618	2990	2780	185	850	500	1760	5	1	36947060	1042	-5.10	2.42	12	0.47	-553.00	1164.00	8520	20230926	-66.90	1706	20230710	65.30	4105	-31.30	20240102	2040	38.24	20240422	15200	-81.45	20230919	2040	38.24	20240422	0.54	N	376930	500	184 억	3860591	N	N	58	N	N
144	20240603	101029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	-15	5	-0.53	327359410	115258	21.06	2870	2885	2800	3695	1995	2845	2840.23	10.45	-37252	3038	2941	2828	2731	2618	2990	2780	185	850	500	1760	5	1	36947060	1046	-5.12	2.43	12	0.31	-553.00	1164.00	8520	20230926	-66.78	1706	20230710	65.89	4105	-31.06	20240102	2040	38.73	20240422	15200	-81.38	20230919	2040	38.73	20240422	0.54	N	376930	500	184 억	3860591	N	N	58	N	N
145	20240603	091029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	-25	5	-0.88	132012810	46356	8.47	2870	2885	2805	3695	1995	2845	2847.80	10.45	-18712	3038	2941	2828	2731	2618	2990	2780	185	850	500	1760	5	1	36947060	1042	-5.10	2.42	12	0.13	-553.00	1164.00	8520	20230926	-66.90	1706	20230710	65.30	4105	-31.30	20240102	2040	38.24	20240422	15200	-81.45	20230919	2040	38.24	20240422	0.54	N	376930	500	184 억	3860591	N	N	58	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History