KissMeData/048870/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2395	70	2	3.01	241322265	101677	146.48	2305	2405	2305	3020	1630	2325	2373.38	13.21	13680	2405	2365	2335	2295	2265	2360	2290	414	695	500	1580	5	1	82708344	1981	85.54	1.11	12	0.12	28.00	2153.00	4450	20230905	-46.18	1817	20230726	31.81	3870	-38.11	20240320	2300	4.13	20240626	4450	-46.18	20230905	1817	31.81	20230726	2.18	N	048870	500	413 억	10926547	N	N	25	N	N
3	20240628	150536	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2385	60	2	2.58	220856490	93131	134.17	2305	2405	2305	3020	1630	2325	2371.46	13.21	11963	2405	2365	2335	2295	2265	2360	2290	414	695	500	1580	5	1	82708344	1973	85.18	1.11	12	0.11	28.00	2153.00	4450	20230905	-46.40	1817	20230726	31.26	3870	-38.37	20240320	2300	3.70	20240626	4450	-46.40	20230905	1817	31.26	20230726	2.18	N	048870	500	413 억	10926547	N	N	37	N	N
4	20240628	140535	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2400	75	2	3.23	176293255	74545	107.39	2305	2400	2305	3020	1630	2325	2364.92	13.21	12797	2405	2365	2335	2295	2265	2360	2290	414	695	500	1580	5	1	82708344	1985	85.71	1.11	12	0.09	28.00	2153.00	4450	20230905	-46.07	1817	20230726	32.09	3870	-37.98	20240320	2300	4.35	20240626	4450	-46.07	20230905	1817	32.09	20230726	2.18	N	048870	500	413 억	10926547	N	N	37	N	N
5	20240628	130535	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2380	55	2	2.37	122519195	51956	74.85	2305	2395	2305	3020	1630	2325	2358.13	13.21	10280	2405	2365	2335	2295	2265	2360	2290	414	695	500	1580	5	1	82708344	1968	85.00	1.11	12	0.06	28.00	2153.00	4450	20230905	-46.52	1817	20230726	30.99	3870	-38.50	20240320	2300	3.48	20240626	4450	-46.52	20230905	1817	30.99	20230726	2.18	N	048870	500	413 억	10926547	N	N	37	N	N
6	20240628	120535	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2385	60	2	2.58	90198125	38411	55.34	2305	2395	2305	3020	1630	2325	2348.24	13.21	10663	2405	2365	2335	2295	2265	2360	2290	414	695	500	1580	5	1	82708344	1973	85.18	1.11	12	0.05	28.00	2153.00	4450	20230905	-46.40	1817	20230726	31.26	3870	-38.37	20240320	2300	3.70	20240626	4450	-46.40	20230905	1817	31.26	20230726	2.18	N	048870	500	413 억	10926547	N	N	37	N	N
7	20240628	110527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2345	20	2	0.86	44043865	18913	27.25	2305	2350	2305	3020	1630	2325	2328.76	13.21	4155	2405	2365	2335	2295	2265	2360	2290	414	695	500	1580	5	1	82708344	1940	83.75	1.09	12	0.02	28.00	2153.00	4450	20230905	-47.30	1817	20230726	29.06	3870	-39.41	20240320	2300	1.96	20240626	4450	-47.30	20230905	1817	29.06	20230726	2.18	N	048870	500	413 억	10926547	N	N	37	N	N
8	20240628	100524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2335	10	2	0.43	28523220	12259	17.66	2305	2350	2305	3020	1630	2325	2326.72	13.21	2381	2405	2365	2335	2295	2265	2360	2290	414	695	500	1580	5	1	82708344	1931	83.39	1.08	12	0.01	28.00	2153.00	4450	20230905	-47.53	1817	20230726	28.51	3870	-39.66	20240320	2300	1.52	20240626	4450	-47.53	20230905	1817	28.51	20230726	2.18	N	048870	500	413 억	10926547	N	N	37	N	N
9	20240628	090525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2330	5	2	0.22	6818465	2958	4.26	2305	2340	2305	3020	1630	2325	2305.09	13.21	739	2405	2365	2335	2295	2265	2360	2290	414	695	500	1580	5	1	82708344	1927	83.21	1.08	12	0.00	28.00	2153.00	4450	20230905	-47.64	1817	20230726	28.23	3870	-39.79	20240320	2300	1.30	20240626	4450	-47.64	20230905	1817	28.23	20230726	2.18	N	048870	500	413 억	10926547	N	N	37	N	N
10	20240627	160520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2325	5	2	0.22	161868070	69364	36.49	2325	2375	2305	3015	1625	2320	2333.60	13.18	21922	2426	2372	2336	2282	2246	2355	2265	414	695	500	1570	5	1	82708344	1923	83.04	1.08	12	0.08	28.00	2153.00	4450	20230905	-47.75	1817	20230726	27.96	3870	-39.92	20240320	2300	1.09	20240626	4450	-47.75	20230905	1817	27.96	20230726	2.19	N	048870	500	413 억	10904456	N	N	37	N	N
11	20240627	150527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2330	10	2	0.43	153814515	65899	34.66	2325	2375	2305	3015	1625	2320	2334.09	13.18	20414	2426	2372	2336	2282	2246	2355	2265	414	695	500	1570	5	1	82708344	1927	83.21	1.08	12	0.08	28.00	2153.00	4450	20230905	-47.64	1817	20230726	28.23	3870	-39.79	20240320	2300	1.30	20240626	4450	-47.64	20230905	1817	28.23	20230726	2.19	N	048870	500	413 억	10904456	N	N	54	N	N
12	20240627	140523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2335	15	2	0.65	120920790	51728	27.21	2325	2375	2305	3015	1625	2320	2337.63	13.18	18263	2426	2372	2336	2282	2246	2355	2265	414	695	500	1570	5	1	82708344	1931	83.39	1.08	12	0.06	28.00	2153.00	4450	20230905	-47.53	1817	20230726	28.51	3870	-39.66	20240320	2300	1.52	20240626	4450	-47.53	20230905	1817	28.51	20230726	2.19	N	048870	500	413 억	10904456	N	N	54	N	N
13	20240627	130523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2330	10	2	0.43	111149020	47553	25.01	2325	2375	2305	3015	1625	2320	2337.37	13.18	14544	2426	2372	2336	2282	2246	2355	2265	414	695	500	1570	5	1	82708344	1927	83.21	1.08	12	0.06	28.00	2153.00	4450	20230905	-47.64	1817	20230726	28.23	3870	-39.79	20240320	2300	1.30	20240626	4450	-47.64	20230905	1817	28.23	20230726	2.19	N	048870	500	413 억	10904456	N	N	54	N	N
14	20240627	120526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2320	0	3	0.00	102797080	43970	23.13	2325	2375	2305	3015	1625	2320	2337.89	13.18	12185	2426	2372	2336	2282	2246	2355	2265	414	695	500	1570	5	1	82708344	1919	82.86	1.08	12	0.05	28.00	2153.00	4450	20230905	-47.87	1817	20230726	27.68	3870	-40.05	20240320	2300	0.87	20240626	4450	-47.87	20230905	1817	27.68	20230726	2.19	N	048870	500	413 억	10904456	N	N	54	N	N
15	20240627	110525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2335	15	2	0.65	96635145	41328	21.74	2325	2375	2305	3015	1625	2320	2338.25	13.18	11042	2426	2372	2336	2282	2246	2355	2265	414	695	500	1570	5	1	82708344	1931	83.39	1.08	12	0.05	28.00	2153.00	4450	20230905	-47.53	1817	20230726	28.51	3870	-39.66	20240320	2300	1.52	20240626	4450	-47.53	20230905	1817	28.51	20230726	2.19	N	048870	500	413 억	10904456	N	N	54	N	N
16	20240627	100524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2335	15	2	0.65	89778200	38393	20.20	2325	2375	2305	3015	1625	2320	2338.40	13.18	9928	2426	2372	2336	2282	2246	2355	2265	414	695	500	1570	5	1	82708344	1931	83.39	1.08	12	0.05	28.00	2153.00	4450	20230905	-47.53	1817	20230726	28.51	3870	-39.66	20240320	2300	1.52	20240626	4450	-47.53	20230905	1817	28.51	20230726	2.19	N	048870	500	413 억	10904456	N	N	54	N	N
17	20240627	090524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2325	5	2	0.22	3913470	1683	0.89	2325	2330	2320	3015	1625	2320	2325.29	13.18	-190	2426	2372	2336	2282	2246	2355	2265	414	695	500	1570	5	1	82708344	1923	83.04	1.08	12	0.00	28.00	2153.00	4450	20230905	-47.75	1817	20230726	27.96	3870	-39.92	20240320	2300	1.09	20240626	4450	-47.75	20230905	1817	27.96	20230726	2.19	N	048870	500	413 억	10904456	N	N	54	N	N
18	20240626	160522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2320	-55	5	-2.32	441302920	189157	182.59	2375	2390	2300	3085	1665	2375	2333.00	13.15	15903	2468	2421	2398	2351	2328	2410	2340	414	710	500	1610	5	1	82708344	1919	82.86	1.08	12	0.23	28.00	2153.00	4450	20230905	-47.87	1817	20230726	27.68	3870	-40.05	20240320	2300	0.87	20240626	4450	-47.87	20230905	1817	27.68	20230726	2.21	N	048870	500	413 억	10878646	N	N	54	N	N
19	20240626	150524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2345	-30	5	-1.26	431352560	184869	178.45	2375	2390	2300	3085	1665	2375	2333.29	13.15	16112	2468	2421	2398	2351	2328	2410	2340	414	710	500	1610	5	1	82708344	1940	83.75	1.09	12	0.22	28.00	2153.00	4450	20230905	-47.30	1817	20230726	29.06	3870	-39.41	20240320	2300	1.96	20240626	4450	-47.30	20230905	1817	29.06	20230726	2.21	N	048870	500	413 억	10878646	N	N	42	N	N
20	20240626	140523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2315	-60	5	-2.53	381116945	163357	157.69	2375	2390	2300	3085	1665	2375	2333.03	13.15	22016	2468	2421	2398	2351	2328	2410	2340	414	710	500	1610	5	1	82708344	1915	82.68	1.08	12	0.20	28.00	2153.00	4450	20230905	-47.98	1817	20230726	27.41	3870	-40.18	20240320	2300	0.65	20240626	4450	-47.98	20230905	1817	27.41	20230726	2.21	N	048870	500	413 억	10878646	N	N	42	N	N
21	20240626	130524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2310	-65	5	-2.74	373613095	160117	154.56	2375	2390	2300	3085	1665	2375	2333.38	13.15	23800	2468	2421	2398	2351	2328	2410	2340	414	710	500	1610	5	1	82708344	1911	82.50	1.07	12	0.19	28.00	2153.00	4450	20230905	-48.09	1817	20230726	27.13	3870	-40.31	20240320	2300	0.43	20240626	4450	-48.09	20230905	1817	27.13	20230726	2.21	N	048870	500	413 억	10878646	N	N	42	N	N
22	20240626	120523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2315	-60	5	-2.53	316479965	135410	130.71	2375	2390	2300	3085	1665	2375	2337.20	13.15	21213	2468	2421	2398	2351	2328	2410	2340	414	710	500	1610	5	1	82708344	1915	82.68	1.08	12	0.16	28.00	2153.00	4450	20230905	-47.98	1817	20230726	27.41	3870	-40.18	20240320	2300	0.65	20240626	4450	-47.98	20230905	1817	27.41	20230726	2.21	N	048870	500	413 억	10878646	N	N	42	N	N
23	20240626	110523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2315	-60	5	-2.53	298034980	127464	123.04	2375	2390	2300	3085	1665	2375	2338.19	13.15	23859	2468	2421	2398	2351	2328	2410	2340	414	710	500	1610	5	1	82708344	1915	82.68	1.08	12	0.15	28.00	2153.00	4450	20230905	-47.98	1817	20230726	27.41	3870	-40.18	20240320	2300	0.65	20240626	4450	-47.98	20230905	1817	27.41	20230726	2.21	N	048870	500	413 억	10878646	N	N	42	N	N
24	20240626	100523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2350	-25	5	-1.05	237813720	101487	97.96	2375	2390	2300	3085	1665	2375	2343.29	13.15	23972	2468	2421	2398	2351	2328	2410	2340	414	710	500	1610	5	1	82708344	1944	83.93	1.09	12	0.12	28.00	2153.00	4450	20230905	-47.19	1817	20230726	29.33	3870	-39.28	20240320	2300	2.17	20240626	4450	-47.19	20230905	1817	29.33	20230726	2.21	N	048870	500	413 억	10878646	N	N	42	N	N
25	20240626	090523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2365	-10	5	-0.42	6713680	2829	2.73	2375	2380	2365	3085	1665	2375	2373.16	13.15	-1493	2468	2421	2398	2351	2328	2410	2340	414	710	500	1610	5	1	82708344	1956	84.46	1.10	12	0.00	28.00	2153.00	4450	20230905	-46.85	1817	20230726	30.16	3870	-38.89	20240320	2345	0.85	20240624	4450	-46.85	20230905	1817	30.16	20230726	2.21	N	048870	500	413 억	10878646	N	N	42	N	N
26	20240625	160522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2375	-45	5	-1.86	248837095	103397	54.53	2405	2445	2375	3145	1695	2420	2407.27	13.17	-30262	2503	2461	2403	2361	2303	2482	2382	414	725	500	1640	5	1	82708344	1964	84.82	1.10	12	0.13	28.00	2153.00	4450	20230905	-46.63	1817	20230726	30.71	3870	-38.63	20240320	2345	1.28	20240624	4450	-46.63	20230905	1817	30.71	20230726	2.21	N	048870	500	413 억	10893826	N	N	42	N	N
27	20240625	150523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2390	-30	5	-1.24	226479390	93993	49.57	2405	2445	2380	3145	1695	2420	2409.53	13.17	-29491	2503	2461	2403	2361	2303	2482	2382	414	725	500	1640	5	1	82708344	1977	85.36	1.11	12	0.11	28.00	2153.00	4450	20230905	-46.29	1817	20230726	31.54	3870	-38.24	20240320	2345	1.92	20240624	4450	-46.29	20230905	1817	31.54	20230726	2.21	N	048870	500	413 억	10893826	N	N	0	N	N
28	20240625	140522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2395	-25	5	-1.03	192126100	79607	41.98	2405	2445	2395	3145	1695	2420	2413.43	13.17	-25009	2503	2461	2403	2361	2303	2482	2382	414	725	500	1640	5	1	82708344	1981	85.54	1.11	12	0.10	28.00	2153.00	4450	20230905	-46.18	1817	20230726	31.81	3870	-38.11	20240320	2345	2.13	20240624	4450	-46.18	20230905	1817	31.81	20230726	2.21	N	048870	500	413 억	10893826	N	N	0	N	N
29	20240625	130523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2405	-15	5	-0.62	164463545	68069	35.90	2405	2445	2405	3145	1695	2420	2416.13	13.17	-21641	2503	2461	2403	2361	2303	2482	2382	414	725	500	1640	5	1	82708344	1989	85.89	1.12	12	0.08	28.00	2153.00	4450	20230905	-45.96	1817	20230726	32.36	3870	-37.86	20240320	2345	2.56	20240624	4450	-45.96	20230905	1817	32.36	20230726	2.21	N	048870	500	413 억	10893826	N	N	0	N	N
30	20240625	120525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2415	-5	5	-0.21	143357705	59319	31.28	2405	2445	2405	3145	1695	2420	2416.72	13.17	-19723	2503	2461	2403	2361	2303	2482	2382	414	725	500	1640	5	1	82708344	1997	86.25	1.12	12	0.07	28.00	2153.00	4450	20230905	-45.73	1817	20230726	32.91	3870	-37.60	20240320	2345	2.99	20240624	4450	-45.73	20230905	1817	32.91	20230726	2.21	N	048870	500	413 억	10893826	N	N	0	N	N
31	20240625	110526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2415	-5	5	-0.21	126414255	52300	27.58	2405	2445	2405	3145	1695	2420	2417.10	13.17	-16073	2503	2461	2403	2361	2303	2482	2382	414	725	500	1640	5	1	82708344	1997	86.25	1.12	12	0.06	28.00	2153.00	4450	20230905	-45.73	1817	20230726	32.91	3870	-37.60	20240320	2345	2.99	20240624	4450	-45.73	20230905	1817	32.91	20230726	2.21	N	048870	500	413 억	10893826	N	N	0	N	N
32	20240625	100522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2405	-15	5	-0.62	54198815	22461	11.85	2405	2445	2405	3145	1695	2420	2413.02	13.17	-10090	2503	2461	2403	2361	2303	2482	2382	414	725	500	1640	5	1	82708344	1989	85.89	1.12	12	0.03	28.00	2153.00	4450	20230905	-45.96	1817	20230726	32.36	3870	-37.86	20240320	2345	2.56	20240624	4450	-45.96	20230905	1817	32.36	20230726	2.21	N	048870	500	413 억	10893826	N	N	0	N	N
33	20240625	090522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2435	15	2	0.62	1842380	763	0.40	2405	2435	2405	3145	1695	2420	2414.65	13.17	191	2503	2461	2403	2361	2303	2482	2382	414	725	500	1640	5	1	82708344	2014	86.96	1.13	12	0.00	28.00	2153.00	4450	20230905	-45.28	1817	20230726	34.01	3870	-37.08	20240320	2345	3.84	20240624	4450	-45.28	20230905	1817	34.01	20230726	2.21	N	048870	500	413 억	10893826	N	N	0	N	N
34	20240624	160520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2420	50	2	2.11	453290175	189317	158.96	2370	2445	2345	3080	1660	2370	2394.34	13.19	-16930	2470	2420	2385	2335	2300	2402	2317	414	710	500	1610	5	1	82708344	2002	86.43	1.12	12	0.23	28.00	2153.00	4450	20230905	-45.62	1817	20230726	33.19	3870	-37.47	20240320	2345	3.20	20240624	4450	-45.62	20230905	1817	33.19	20230726	2.21	N	048870	500	413 억	10910838	N	N	53	N	N
35	20240624	150521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2435	65	2	2.74	445612355	186147	156.29	2370	2445	2345	3080	1660	2370	2393.87	13.19	-17696	2470	2420	2385	2335	2300	2402	2317	414	710	500	1610	5	1	82708344	2014	86.96	1.13	12	0.23	28.00	2153.00	4450	20230905	-45.28	1817	20230726	34.01	3870	-37.08	20240320	2345	3.84	20240624	4450	-45.28	20230905	1817	34.01	20230726	2.21	N	048870	500	413 억	10910838	N	N	53	N	N
36	20240624	140522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2415	45	2	1.90	393852075	164830	138.40	2370	2445	2345	3080	1660	2370	2389.44	13.19	-19891	2470	2420	2385	2335	2300	2402	2317	414	710	500	1610	5	1	82708344	1997	86.25	1.12	12	0.20	28.00	2153.00	4450	20230905	-45.73	1817	20230726	32.91	3870	-37.60	20240320	2345	2.99	20240624	4450	-45.73	20230905	1817	32.91	20230726	2.21	N	048870	500	413 억	10910838	N	N	53	N	N
37	20240624	130520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2420	50	2	2.11	382127475	159966	134.31	2370	2445	2345	3080	1660	2370	2388.80	13.19	-21295	2470	2420	2385	2335	2300	2402	2317	414	710	500	1610	5	1	82708344	2002	86.43	1.12	12	0.19	28.00	2153.00	4450	20230905	-45.62	1817	20230726	33.19	3870	-37.47	20240320	2345	3.20	20240624	4450	-45.62	20230905	1817	33.19	20230726	2.21	N	048870	500	413 억	10910838	N	N	53	N	N
38	20240624	120521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2375	5	2	0.21	212325320	89190	74.89	2370	2405	2345	3080	1660	2370	2380.60	13.19	-26055	2470	2420	2385	2335	2300	2402	2317	414	710	500	1610	5	1	82708344	1964	84.82	1.10	12	0.11	28.00	2153.00	4450	20230905	-46.63	1817	20230726	30.71	3870	-38.63	20240320	2345	1.28	20240624	4450	-46.63	20230905	1817	30.71	20230726	2.21	N	048870	500	413 억	10910838	N	N	53	N	N
39	20240624	110523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2380	10	2	0.42	197014850	82743	69.47	2370	2405	2345	3080	1660	2370	2381.05	13.19	-24558	2470	2420	2385	2335	2300	2402	2317	414	710	500	1610	5	1	82708344	1968	85.00	1.11	12	0.10	28.00	2153.00	4450	20230905	-46.52	1817	20230726	30.99	3870	-38.50	20240320	2345	1.49	20240624	4450	-46.52	20230905	1817	30.99	20230726	2.21	N	048870	500	413 억	10910838	N	N	53	N	N
40	20240624	100521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2370	0	3	0.00	65040240	27522	23.11	2370	2395	2345	3080	1660	2370	2363.21	13.19	-5231	2470	2420	2385	2335	2300	2402	2317	414	710	500	1610	5	1	82708344	1960	84.64	1.10	12	0.03	28.00	2153.00	4450	20230905	-46.74	1817	20230726	30.43	3870	-38.76	20240320	2345	1.07	20240624	4450	-46.74	20230905	1817	30.43	20230726	2.21	N	048870	500	413 억	10910838	N	N	53	N	N
41	20240624	090521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2360	-10	5	-0.42	11395000	4839	4.06	2370	2370	2345	3080	1660	2370	2354.83	13.19	-424	2470	2420	2385	2335	2300	2402	2317	414	710	500	1610	5	1	82708344	1952	84.29	1.10	12	0.01	28.00	2153.00	4450	20230905	-46.97	1817	20230726	29.88	3870	-39.02	20240320	2345	0.64	20240624	4450	-46.97	20230905	1817	29.88	20230726	2.21	N	048870	500	413 억	10910838	N	N	53	N	N
42	20240621	160504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2370	-50	5	-2.07	281555200	118868	143.03	2435	2435	2350	3145	1695	2420	2368.64	13.22	-26089	2446	2432	2411	2397	2376	2440	2405	414	725	500	1640	5	1	82708344	1960	84.64	1.10	12	0.14	28.00	2153.00	4450	20230905	-46.74	1817	20230726	30.43	3870	-38.76	20240320	2350	0.85	20240621	4450	-46.74	20230905	1817	30.43	20230726	2.22	N	048870	500	413 억	10935091	N	N	53	N	N
43	20240621	150504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2380	-40	5	-1.65	266213210	112404	135.25	2435	2435	2350	3145	1695	2420	2368.36	13.22	-24352	2446	2432	2411	2397	2376	2440	2405	414	725	500	1640	5	1	82708344	1968	85.00	1.11	12	0.14	28.00	2153.00	4450	20230905	-46.52	1817	20230726	30.99	3870	-38.50	20240320	2350	1.28	20240621	4450	-46.52	20230905	1817	30.99	20230726	2.22	N	048870	500	413 억	10935091	N	N	51	N	N
44	20240621	140505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2370	-50	5	-2.07	258841665	109304	131.52	2435	2435	2350	3145	1695	2420	2368.09	13.22	-23225	2446	2432	2411	2397	2376	2440	2405	414	725	500	1640	5	1	82708344	1960	84.64	1.10	12	0.13	28.00	2153.00	4450	20230905	-46.74	1817	20230726	30.43	3870	-38.76	20240320	2350	0.85	20240621	4450	-46.74	20230905	1817	30.43	20230726	2.22	N	048870	500	413 억	10935091	N	N	51	N	N
45	20240621	130506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2380	-40	5	-1.65	230886385	97519	117.34	2435	2435	2350	3145	1695	2420	2367.60	13.22	-18568	2446	2432	2411	2397	2376	2440	2405	414	725	500	1640	5	1	82708344	1968	85.00	1.11	12	0.12	28.00	2153.00	4450	20230905	-46.52	1817	20230726	30.99	3870	-38.50	20240320	2350	1.28	20240621	4450	-46.52	20230905	1817	30.99	20230726	2.22	N	048870	500	413 억	10935091	N	N	51	N	N
46	20240621	120508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2360	-60	5	-2.48	195082440	82424	99.18	2435	2435	2350	3145	1695	2420	2366.82	13.22	-9708	2446	2432	2411	2397	2376	2440	2405	414	725	500	1640	5	1	82708344	1952	84.29	1.10	12	0.10	28.00	2153.00	4450	20230905	-46.97	1817	20230726	29.88	3870	-39.02	20240320	2350	0.43	20240621	4450	-46.97	20230905	1817	29.88	20230726	2.22	N	048870	500	413 억	10935091	N	N	51	N	N
47	20240621	110506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2355	-65	5	-2.69	149773560	63202	76.05	2435	2435	2355	3145	1695	2420	2369.76	13.22	-7244	2446	2432	2411	2397	2376	2440	2405	414	725	500	1640	5	1	82708344	1948	84.11	1.09	12	0.08	28.00	2153.00	4450	20230905	-47.08	1817	20230726	29.61	3870	-39.15	20240320	2355	0.00	20240621	4450	-47.08	20230905	1817	29.61	20230726	2.22	N	048870	500	413 억	10935091	N	N	51	N	N
48	20240621	100503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2375	-45	5	-1.86	96399235	40616	48.87	2435	2435	2355	3145	1695	2420	2373.43	13.22	-3421	2446	2432	2411	2397	2376	2440	2405	414	725	500	1640	5	1	82708344	1964	84.82	1.10	12	0.05	28.00	2153.00	4450	20230905	-46.63	1817	20230726	30.71	3870	-38.63	20240320	2355	0.85	20240621	4450	-46.63	20230905	1817	30.71	20230726	2.22	N	048870	500	413 억	10935091	N	N	51	N	N
49	20240621	090507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2415	-5	5	-0.21	3301360	1366	1.64	2435	2435	2405	3145	1695	2420	2416.81	13.22	-1118	2446	2432	2411	2397	2376	2440	2405	414	725	500	1640	5	1	82708344	1997	86.25	1.12	12	0.00	28.00	2153.00	4450	20230905	-45.73	1817	20230726	32.91	3870	-37.60	20240320	2370	1.90	20240619	4450	-45.73	20230905	1817	32.91	20230726	2.22	N	048870	500	413 억	10935091	N	N	51	N	N
50	20240620	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2420	15	2	0.62	199855225	83058	75.60	2395	2425	2390	3125	1685	2405	2406.21	13.21	11600	2461	2432	2401	2372	2341	2447	2387	414	720	500	1630	5	1	82708344	2002	86.43	1.12	12	0.10	28.00	2153.00	4450	20230905	-45.62	1817	20230726	33.19	3870	-37.47	20240320	2370	2.11	20240619	4450	-45.62	20230905	1817	33.19	20230726	2.16	N	048870	500	413 억	10921729	N	N	51	N	N
51	20240620	150504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2410	5	2	0.21	180088485	74874	68.15	2395	2425	2390	3125	1685	2405	2405.22	13.21	10972	2461	2432	2401	2372	2341	2447	2387	414	720	500	1630	5	1	82708344	1993	86.07	1.12	12	0.09	28.00	2153.00	4450	20230905	-45.84	1817	20230726	32.64	3870	-37.73	20240320	2370	1.69	20240619	4450	-45.84	20230905	1817	32.64	20230726	2.16	N	048870	500	413 억	10921729	N	N	46	N	N
52	20240620	140503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2415	10	2	0.42	176001855	73178	66.61	2395	2425	2390	3125	1685	2405	2405.12	13.21	10776	2461	2432	2401	2372	2341	2447	2387	414	720	500	1630	5	1	82708344	1997	86.25	1.12	12	0.09	28.00	2153.00	4450	20230905	-45.73	1817	20230726	32.91	3870	-37.60	20240320	2370	1.90	20240619	4450	-45.73	20230905	1817	32.91	20230726	2.16	N	048870	500	413 억	10921729	N	N	46	N	N
53	20240620	130504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2405	0	3	0.00	151616905	63029	57.37	2395	2425	2390	3125	1685	2405	2405.51	13.21	8825	2461	2432	2401	2372	2341	2447	2387	414	720	500	1630	5	1	82708344	1989	85.89	1.12	12	0.08	28.00	2153.00	4450	20230905	-45.96	1817	20230726	32.36	3870	-37.86	20240320	2370	1.48	20240619	4450	-45.96	20230905	1817	32.36	20230726	2.16	N	048870	500	413 억	10921729	N	N	46	N	N
54	20240620	120503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2410	5	2	0.21	100272305	41641	37.90	2395	2425	2390	3125	1685	2405	2408.02	13.21	6582	2461	2432	2401	2372	2341	2447	2387	414	720	500	1630	5	1	82708344	1993	86.07	1.12	12	0.05	28.00	2153.00	4450	20230905	-45.84	1817	20230726	32.64	3870	-37.73	20240320	2370	1.69	20240619	4450	-45.84	20230905	1817	32.64	20230726	2.16	N	048870	500	413 억	10921729	N	N	46	N	N
55	20240620	110504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2405	0	3	0.00	74361325	30872	28.10	2395	2425	2390	3125	1685	2405	2408.70	13.21	8651	2461	2432	2401	2372	2341	2447	2387	414	720	500	1630	5	1	82708344	1989	85.89	1.12	12	0.04	28.00	2153.00	4450	20230905	-45.96	1817	20230726	32.36	3870	-37.86	20240320	2370	1.48	20240619	4450	-45.96	20230905	1817	32.36	20230726	2.16	N	048870	500	413 억	10921729	N	N	46	N	N
56	20240620	100505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2415	10	2	0.42	49993460	20787	18.92	2395	2420	2390	3125	1685	2405	2405.03	13.21	7636	2461	2432	2401	2372	2341	2447	2387	414	720	500	1630	5	1	82708344	1997	86.25	1.12	12	0.03	28.00	2153.00	4450	20230905	-45.73	1817	20230726	32.91	3870	-37.60	20240320	2370	1.90	20240619	4450	-45.73	20230905	1817	32.91	20230726	2.16	N	048870	500	413 억	10921729	N	N	46	N	N
57	20240620	090510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2405	0	3	0.00	7936420	3303	3.01	2395	2420	2395	3125	1685	2405	2402.79	13.21	-425	2461	2432	2401	2372	2341	2447	2387	414	720	500	1630	5	1	82708344	1989	85.89	1.12	12	0.00	28.00	2153.00	4450	20230905	-45.96	1817	20230726	32.36	3870	-37.86	20240320	2370	1.48	20240619	4450	-45.96	20230905	1817	32.36	20230726	2.16	N	048870	500	413 억	10921729	N	N	46	N	N
58	20240619	160502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2405	-10	5	-0.41	263107080	109728	51.83	2400	2430	2370	3135	1695	2415	2397.81	13.20	7239	2525	2470	2435	2380	2345	2452	2362	414	720	500	1640	5	1	82708344	1989	85.89	1.12	12	0.13	28.00	2153.00	4450	20230905	-45.96	1817	20230726	32.36	3870	-37.86	20240320	2370	1.48	20240619	4450	-45.96	20230905	1817	32.36	20230726	2.15	N	048870	500	413 억	10914670	N	N	46	N	N
59	20240619	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2390	-25	5	-1.04	230155845	95981	45.33	2400	2430	2370	3135	1695	2415	2397.93	13.20	1187	2525	2470	2435	2380	2345	2452	2362	414	720	500	1640	5	1	82708344	1977	85.36	1.11	12	0.12	28.00	2153.00	4450	20230905	-46.29	1817	20230726	31.54	3870	-38.24	20240320	2370	0.84	20240619	4450	-46.29	20230905	1817	31.54	20230726	2.15	N	048870	500	413 억	10914670	N	N	48	N	N
60	20240619	140505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2400	-15	5	-0.62	181956145	75793	35.80	2400	2430	2380	3135	1695	2415	2400.70	13.20	-1022	2525	2470	2435	2380	2345	2452	2362	414	720	500	1640	5	1	82708344	1985	85.71	1.11	12	0.09	28.00	2153.00	4450	20230905	-46.07	1817	20230726	32.09	3870	-37.98	20240320	2380	0.84	20240619	4450	-46.07	20230905	1817	32.09	20230726	2.15	N	048870	500	413 억	10914670	N	N	48	N	N
61	20240619	130501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2395	-20	5	-0.83	167804485	69879	33.01	2400	2430	2380	3135	1695	2415	2401.36	13.20	-3690	2525	2470	2435	2380	2345	2452	2362	414	720	500	1640	5	1	82708344	1981	85.54	1.11	12	0.08	28.00	2153.00	4450	20230905	-46.18	1817	20230726	31.81	3870	-38.11	20240320	2380	0.63	20240619	4450	-46.18	20230905	1817	31.81	20230726	2.15	N	048870	500	413 억	10914670	N	N	48	N	N
62	20240619	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2390	-25	5	-1.04	139111255	57862	27.33	2400	2430	2380	3135	1695	2415	2404.19	13.20	-2465	2525	2470	2435	2380	2345	2452	2362	414	720	500	1640	5	1	82708344	1977	85.36	1.11	12	0.07	28.00	2153.00	4450	20230905	-46.29	1817	20230726	31.54	3870	-38.24	20240320	2380	0.42	20240619	4450	-46.29	20230905	1817	31.54	20230726	2.15	N	048870	500	413 억	10914670	N	N	48	N	N
63	20240619	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2420	5	2	0.21	80369875	33348	15.75	2400	2430	2400	3135	1695	2415	2410.04	13.20	4260	2525	2470	2435	2380	2345	2452	2362	414	720	500	1640	5	1	82708344	2002	86.43	1.12	12	0.04	28.00	2153.00	4450	20230905	-45.62	1817	20230726	33.19	3870	-37.47	20240320	2400	0.83	20240619	4450	-45.62	20230905	1817	33.19	20230726	2.15	N	048870	500	413 억	10914670	N	N	48	N	N
64	20240619	100504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2410	-5	5	-0.21	58102495	24081	11.37	2400	2430	2400	3135	1695	2415	2412.79	13.20	2392	2525	2470	2435	2380	2345	2452	2362	414	720	500	1640	5	1	82708344	1993	86.07	1.12	12	0.03	28.00	2153.00	4450	20230905	-45.84	1817	20230726	32.64	3870	-37.73	20240320	2400	0.42	20240619	4450	-45.84	20230905	1817	32.64	20230726	2.15	N	048870	500	413 억	10914670	N	N	48	N	N
65	20240619	090509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2410	-5	5	-0.21	4768510	1979	0.93	2400	2430	2400	3135	1695	2415	2409.56	13.20	-264	2525	2470	2435	2380	2345	2452	2362	414	720	500	1640	5	1	82708344	1993	86.07	1.12	12	0.00	28.00	2153.00	4450	20230905	-45.84	1817	20230726	32.64	3870	-37.73	20240320	2400	0.42	20240619	4450	-45.84	20230905	1817	32.64	20230726	2.15	N	048870	500	413 억	10914670	N	N	48	N	N
66	20240618	160459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2415	-55	5	-2.23	512916280	211424	130.52	2470	2490	2400	3210	1730	2470	2426.01	13.15	35449	2533	2501	2473	2441	2413	2487	2427	414	740	500	1670	5	1	82708344	1997	86.25	1.12	12	0.26	28.00	2153.00	4450	20230905	-45.73	1817	20230726	32.91	3870	-37.60	20240320	2400	0.62	20240618	4450	-45.73	20230905	1817	32.91	20230726	2.13	N	048870	500	413 억	10879330	N	N	48	N	N
67	20240618	150457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2400	-70	5	-2.83	502300375	207020	127.80	2470	2490	2400	3210	1730	2470	2426.34	13.15	33371	2533	2501	2473	2441	2413	2487	2427	414	740	500	1670	5	1	82708344	1985	85.71	1.11	12	0.25	28.00	2153.00	4450	20230905	-46.07	1817	20230726	32.09	3870	-37.98	20240320	2400	0.00	20240618	4450	-46.07	20230905	1817	32.09	20230726	2.13	N	048870	500	413 억	10879330	N	N	25	N	N
68	20240618	140458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2410	-60	5	-2.43	398515605	163865	101.16	2470	2490	2410	3210	1730	2470	2431.98	13.15	22429	2533	2501	2473	2441	2413	2487	2427	414	740	500	1670	5	1	82708344	1993	86.07	1.12	12	0.20	28.00	2153.00	4450	20230905	-45.84	1817	20230726	32.64	3870	-37.73	20240320	2410	0.00	20240618	4450	-45.84	20230905	1817	32.64	20230726	2.13	N	048870	500	413 억	10879330	N	N	25	N	N
69	20240618	130502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2425	-45	5	-1.82	324592355	133251	82.26	2470	2490	2410	3210	1730	2470	2435.95	13.15	15177	2533	2501	2473	2441	2413	2487	2427	414	740	500	1670	5	1	82708344	2006	86.61	1.13	12	0.16	28.00	2153.00	4450	20230905	-45.51	1817	20230726	33.46	3870	-37.34	20240320	2410	0.62	20240618	4450	-45.51	20230905	1817	33.46	20230726	2.13	N	048870	500	413 억	10879330	N	N	25	N	N
70	20240618	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2430	-40	5	-1.62	291122055	119437	73.73	2470	2490	2410	3210	1730	2470	2437.45	13.15	14708	2533	2501	2473	2441	2413	2487	2427	414	740	500	1670	5	1	82708344	2010	86.79	1.13	12	0.14	28.00	2153.00	4450	20230905	-45.39	1817	20230726	33.74	3870	-37.21	20240320	2410	0.83	20240618	4450	-45.39	20230905	1817	33.74	20230726	2.13	N	048870	500	413 억	10879330	N	N	25	N	N
71	20240618	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2440	-30	5	-1.21	258140965	105884	65.37	2470	2490	2410	3210	1730	2470	2437.96	13.15	12453	2533	2501	2473	2441	2413	2487	2427	414	740	500	1670	5	1	82708344	2018	87.14	1.13	12	0.13	28.00	2153.00	4450	20230905	-45.17	1817	20230726	34.29	3870	-36.95	20240320	2410	1.24	20240618	4450	-45.17	20230905	1817	34.29	20230726	2.13	N	048870	500	413 억	10879330	N	N	25	N	N
72	20240618	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2445	-25	5	-1.01	205687670	84267	52.02	2470	2490	2415	3210	1730	2470	2440.90	13.15	5671	2533	2501	2473	2441	2413	2487	2427	414	740	500	1670	5	1	82708344	2022	87.32	1.14	12	0.10	28.00	2153.00	4450	20230905	-45.06	1817	20230726	34.56	3870	-36.82	20240320	2415	1.24	20240618	4450	-45.06	20230905	1817	34.56	20230726	2.13	N	048870	500	413 억	10879330	N	N	25	N	N
73	20240618	090505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2470	0	3	0.00	13318370	5394	3.33	2470	2470	2460	3210	1730	2470	2469.11	13.15	728	2533	2501	2473	2441	2413	2487	2427	414	740	500	1670	5	1	82708344	2043	88.21	1.15	12	0.01	28.00	2153.00	4450	20230905	-44.49	1817	20230726	35.94	3870	-36.18	20240320	2445	1.02	20240617	4450	-44.49	20230905	1817	35.94	20230726	2.13	N	048870	500	413 억	10879330	N	N	25	N	N
74	20240617	160457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2470	-25	5	-1.00	399152425	161886	75.07	2500	2505	2445	3240	1750	2495	2465.62	13.11	38141	2608	2551	2513	2456	2418	2532	2437	414	745	500	1690	5	1	82708344	2043	88.21	1.15	12	0.20	28.00	2153.00	4450	20230905	-44.49	1817	20230726	35.94	3870	-36.18	20240320	2445	1.02	20240617	4450	-44.49	20230905	1817	35.94	20230726	2.13	N	048870	500	413 억	10841598	N	N	25	N	N
75	20240617	150501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2470	-25	5	-1.00	339327760	137503	63.77	2500	2505	2445	3240	1750	2495	2467.78	13.11	33568	2608	2551	2513	2456	2418	2532	2437	414	745	500	1690	5	1	82708344	2043	88.21	1.15	12	0.17	28.00	2153.00	4450	20230905	-44.49	1817	20230726	35.94	3870	-36.18	20240320	2445	1.02	20240617	4450	-44.49	20230905	1817	35.94	20230726	2.13	N	048870	500	413 억	10841598	N	N	112	N	N
76	20240617	140454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2450	-45	5	-1.80	274546280	111112	51.53	2500	2505	2445	3240	1750	2495	2470.90	13.11	20306	2608	2551	2513	2456	2418	2532	2437	414	745	500	1690	5	1	82708344	2026	87.50	1.14	12	0.13	28.00	2153.00	4450	20230905	-44.94	1817	20230726	34.84	3870	-36.69	20240320	2445	0.20	20240617	4450	-44.94	20230905	1817	34.84	20230726	2.13	N	048870	500	413 억	10841598	N	N	112	N	N
77	20240617	130455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2470	-25	5	-1.00	205339255	82921	38.45	2500	2505	2455	3240	1750	2495	2476.32	13.11	14119	2608	2551	2513	2456	2418	2532	2437	414	745	500	1690	5	1	82708344	2043	88.21	1.15	12	0.10	28.00	2153.00	4450	20230905	-44.49	1817	20230726	35.94	3870	-36.18	20240320	2455	0.61	20240617	4450	-44.49	20230905	1817	35.94	20230726	2.13	N	048870	500	413 억	10841598	N	N	112	N	N
78	20240617	120456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2470	-25	5	-1.00	170028085	68598	31.81	2500	2505	2455	3240	1750	2495	2478.61	13.11	10082	2608	2551	2513	2456	2418	2532	2437	414	745	500	1690	5	1	82708344	2043	88.21	1.15	12	0.08	28.00	2153.00	4450	20230905	-44.49	1817	20230726	35.94	3870	-36.18	20240320	2455	0.61	20240617	4450	-44.49	20230905	1817	35.94	20230726	2.13	N	048870	500	413 억	10841598	N	N	112	N	N
79	20240617	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2475	-20	5	-0.80	158169415	63787	29.58	2500	2505	2455	3240	1750	2495	2479.65	13.11	9624	2608	2551	2513	2456	2418	2532	2437	414	745	500	1690	5	1	82708344	2047	88.39	1.15	12	0.08	28.00	2153.00	4450	20230905	-44.38	1817	20230726	36.21	3870	-36.05	20240320	2455	0.81	20240617	4450	-44.38	20230905	1817	36.21	20230726	2.13	N	048870	500	413 억	10841598	N	N	112	N	N
80	20240617	100455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2485	-10	5	-0.40	109757500	44158	20.48	2500	2505	2475	3240	1750	2495	2485.56	13.11	7463	2608	2551	2513	2456	2418	2532	2437	414	745	500	1690	5	1	82708344	2055	88.75	1.15	12	0.05	28.00	2153.00	4450	20230905	-44.16	1817	20230726	36.76	3870	-35.79	20240320	2475	0.40	20240617	4450	-44.16	20230905	1817	36.76	20230726	2.13	N	048870	500	413 억	10841598	N	N	112	N	N
81	20240617	090456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2505	10	2	0.40	6382475	2553	1.18	2500	2505	2500	3240	1750	2495	2500.00	13.11	-813	2608	2551	2513	2456	2418	2532	2437	414	745	500	1690	5	1	82708344	2072	89.46	1.16	12	0.00	28.00	2153.00	4450	20230905	-43.71	1817	20230726	37.86	3870	-35.27	20240320	2475	1.21	20240614	4450	-43.71	20230905	1817	37.86	20230726	2.13	N	048870	500	413 억	10841598	N	N	112	N	N
82	20240614	160416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2495	-65	5	-2.54	539192400	214494	227.63	2540	2570	2475	3325	1795	2560	2513.79	13.11	-11091	2620	2590	2570	2540	2520	2580	2530	414	765	500	1740	5	1	82708344	2064	89.11	1.16	12	0.26	28.00	2153.00	4450	20230905	-43.93	1817	20230726	37.31	3870	-35.53	20240320	2475	0.81	20240614	4450	-43.93	20230905	1817	37.31	20230726	2.14	N	048870	500	413 억	10841625	N	N	112	N	N
83	20240614	150417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2500	-60	5	-2.34	514910090	204768	217.31	2540	2570	2475	3325	1795	2560	2514.60	13.11	-5503	2620	2590	2570	2540	2520	2580	2530	414	765	500	1740	5	1	82708344	2068	89.29	1.16	12	0.25	28.00	2153.00	4450	20230905	-43.82	1817	20230726	37.59	3870	-35.40	20240320	2475	1.01	20240614	4450	-43.82	20230905	1817	37.59	20230726	2.14	N	048870	500	413 억	10841625	N	N	18	N	N
84	20240614	140416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2530	-30	5	-1.17	229592000	90726	96.28	2540	2570	2505	3325	1795	2560	2530.61	13.11	-22375	2620	2590	2570	2540	2520	2580	2530	414	765	500	1740	5	1	82708344	2093	90.36	1.18	12	0.11	28.00	2153.00	4450	20230905	-43.15	1817	20230726	39.24	3870	-34.63	20240320	2505	1.00	20240614	4450	-43.15	20230905	1817	39.24	20230726	2.14	N	048870	500	413 억	10841625	N	N	18	N	N
85	20240614	130417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2535	-25	5	-0.98	215172165	85032	90.24	2540	2570	2505	3325	1795	2560	2530.48	13.11	-23087	2620	2590	2570	2540	2520	2580	2530	414	765	500	1740	5	1	82708344	2097	90.54	1.18	12	0.10	28.00	2153.00	4450	20230905	-43.03	1817	20230726	39.52	3870	-34.50	20240320	2505	1.20	20240614	4450	-43.03	20230905	1817	39.52	20230726	2.14	N	048870	500	413 억	10841625	N	N	18	N	N
86	20240614	120420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2540	-20	5	-0.78	176030315	69624	73.89	2540	2570	2505	3325	1795	2560	2528.30	13.11	-23932	2620	2590	2570	2540	2520	2580	2530	414	765	500	1740	5	1	82708344	2101	90.71	1.18	12	0.08	28.00	2153.00	4450	20230905	-42.92	1817	20230726	39.79	3870	-34.37	20240320	2505	1.40	20240614	4450	-42.92	20230905	1817	39.79	20230726	2.14	N	048870	500	413 억	10841625	N	N	18	N	N
87	20240614	110447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2540	-20	5	-0.78	170071750	67275	71.40	2540	2570	2505	3325	1795	2560	2528.01	13.11	-24319	2620	2590	2570	2540	2520	2580	2530	414	765	500	1740	5	1	82708344	2101	90.71	1.18	12	0.08	28.00	2153.00	4450	20230905	-42.92	1817	20230726	39.79	3870	-34.37	20240320	2505	1.40	20240614	4450	-42.92	20230905	1817	39.79	20230726	2.14	N	048870	500	413 억	10841625	N	N	18	N	N
88	20240614	100446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2530	-30	5	-1.17	131288505	51940	55.12	2540	2570	2505	3325	1795	2560	2527.70	13.11	-23206	2620	2590	2570	2540	2520	2580	2530	414	765	500	1740	5	1	82708344	2093	90.36	1.18	12	0.06	28.00	2153.00	4450	20230905	-43.15	1817	20230726	39.24	3870	-34.63	20240320	2505	1.00	20240614	4450	-43.15	20230905	1817	39.24	20230726	2.14	N	048870	500	413 억	10841625	N	N	18	N	N
89	20240614	090449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2545	-15	5	-0.59	1545465	608	0.65	2540	2560	2540	3325	1795	2560	2541.88	13.11	-103	2620	2590	2570	2540	2520	2580	2530	414	765	500	1740	5	1	82708344	2105	90.89	1.18	12	0.00	28.00	2153.00	4450	20230905	-42.81	1817	20230726	40.07	3870	-34.24	20240320	2510	1.39	20240611	4450	-42.81	20230905	1817	40.07	20230726	2.14	N	048870	500	413 억	10841625	N	N	18	N	N
90	20240613	160443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2560	-5	5	-0.19	241908080	94176	76.18	2590	2600	2550	3330	1800	2565	2568.68	13.14	-24162	2648	2606	2573	2531	2498	2627	2552	414	765	500	1740	5	1	82708344	2117	91.43	1.19	12	0.11	28.00	2153.00	4450	20230905	-42.47	1817	20230726	40.89	3870	-33.85	20240320	2510	1.99	20240611	4450	-42.47	20230905	1817	40.89	20230726	2.14	N	048870	500	413 억	10863917	N	N	18	N	N
91	20240613	150451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2565	0	3	0.00	231612795	90153	72.93	2590	2600	2550	3330	1800	2565	2569.11	13.14	-23817	2648	2606	2573	2531	2498	2627	2552	414	765	500	1740	5	1	82708344	2121	91.61	1.19	12	0.11	28.00	2153.00	4450	20230905	-42.36	1817	20230726	41.17	3870	-33.72	20240320	2510	2.19	20240611	4450	-42.36	20230905	1817	41.17	20230726	2.14	N	048870	500	413 억	10863917	N	N	9	N	N
92	20240613	140446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2570	5	2	0.19	201473760	78377	63.40	2590	2600	2550	3330	1800	2565	2570.57	13.14	-23201	2648	2606	2573	2531	2498	2627	2552	414	765	500	1740	5	1	82708344	2126	91.79	1.19	12	0.09	28.00	2153.00	4450	20230905	-42.25	1817	20230726	41.44	3870	-33.59	20240320	2510	2.39	20240611	4450	-42.25	20230905	1817	41.44	20230726	2.14	N	048870	500	413 억	10863917	N	N	9	N	N
93	20240613	130446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	10	2	0.39	117744995	45778	37.03	2590	2600	2550	3330	1800	2565	2572.09	13.14	-9327	2648	2606	2573	2531	2498	2627	2552	414	765	500	1740	5	1	82708344	2130	91.96	1.20	12	0.06	28.00	2153.00	4450	20230905	-42.13	1817	20230726	41.72	3870	-33.46	20240320	2510	2.59	20240611	4450	-42.13	20230905	1817	41.72	20230726	2.14	N	048870	500	413 억	10863917	N	N	9	N	N
94	20240613	120448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2590	25	2	0.97	99748975	38777	31.37	2590	2600	2550	3330	1800	2565	2572.37	13.14	-8590	2648	2606	2573	2531	2498	2627	2552	414	765	500	1740	5	1	82708344	2142	92.50	1.20	12	0.05	28.00	2153.00	4450	20230905	-41.80	1817	20230726	42.54	3870	-33.07	20240320	2510	3.19	20240611	4450	-41.80	20230905	1817	42.54	20230726	2.14	N	048870	500	413 억	10863917	N	N	9	N	N
95	20240613	110443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2585	20	2	0.78	69066950	26886	21.75	2590	2600	2550	3330	1800	2565	2568.88	13.14	-7697	2648	2606	2573	2531	2498	2627	2552	414	765	500	1740	5	1	82708344	2138	92.32	1.20	12	0.03	28.00	2153.00	4450	20230905	-41.91	1817	20230726	42.27	3870	-33.20	20240320	2510	2.99	20240611	4450	-41.91	20230905	1817	42.27	20230726	2.14	N	048870	500	413 억	10863917	N	N	9	N	N
96	20240613	100444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	10	2	0.39	50208125	19597	15.85	2590	2590	2550	3330	1800	2565	2562.03	13.14	-2199	2648	2606	2573	2531	2498	2627	2552	414	765	500	1740	5	1	82708344	2130	91.96	1.20	12	0.02	28.00	2153.00	4450	20230905	-42.13	1817	20230726	41.72	3870	-33.46	20240320	2510	2.59	20240611	4450	-42.13	20230905	1817	41.72	20230726	2.14	N	048870	500	413 억	10863917	N	N	9	N	N
97	20240613	090448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	10	2	0.39	6086805	2377	1.92	2590	2590	2555	3330	1800	2565	2560.71	13.14	371	2648	2606	2573	2531	2498	2627	2552	414	765	500	1740	5	1	82708344	2130	91.96	1.20	12	0.00	28.00	2153.00	4450	20230905	-42.13	1817	20230726	41.72	3870	-33.46	20240320	2510	2.59	20240611	4450	-42.13	20230905	1817	41.72	20230726	2.14	N	048870	500	413 억	10863917	N	N	9	N	N
98	20240612	160440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2565	15	2	0.59	318294720	123459	100.62	2555	2615	2540	3315	1785	2550	2578.27	13.11	18747	2650	2600	2555	2505	2460	2577	2482	414	765	500	1730	5	1	82708344	2121	91.61	1.19	12	0.15	28.00	2153.00	4450	20230905	-42.36	1817	20230726	41.17	3870	-33.72	20240320	2510	2.19	20240611	4450	-42.36	20230905	1817	41.17	20230726	2.14	N	048870	500	413 억	10845141	N	N	9	N	N
99	20240612	150447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2595	45	2	1.76	291349970	112987	92.08	2555	2615	2540	3315	1785	2550	2578.61	13.11	17723	2650	2600	2555	2505	2460	2577	2482	414	765	500	1730	5	1	82708344	2146	92.68	1.21	12	0.14	28.00	2153.00	4450	20230905	-41.69	1817	20230726	42.82	3870	-32.95	20240320	2510	3.39	20240611	4450	-41.69	20230905	1817	42.82	20230726	2.14	N	048870	500	413 억	10845141	N	N	39	N	N
100	20240612	140444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2595	45	2	1.76	269478960	104537	85.20	2555	2615	2540	3315	1785	2550	2577.83	13.11	20676	2650	2600	2555	2505	2460	2577	2482	414	765	500	1730	5	1	82708344	2146	92.68	1.21	12	0.13	28.00	2153.00	4450	20230905	-41.69	1817	20230726	42.82	3870	-32.95	20240320	2510	3.39	20240611	4450	-41.69	20230905	1817	42.82	20230726	2.14	N	048870	500	413 억	10845141	N	N	39	N	N
101	20240612	130442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2595	45	2	1.76	257876915	100068	81.56	2555	2615	2540	3315	1785	2550	2577.02	13.11	20676	2650	2600	2555	2505	2460	2577	2482	414	765	500	1730	5	1	82708344	2146	92.68	1.21	12	0.12	28.00	2153.00	4450	20230905	-41.69	1817	20230726	42.82	3870	-32.95	20240320	2510	3.39	20240611	4450	-41.69	20230905	1817	42.82	20230726	2.14	N	048870	500	413 억	10845141	N	N	39	N	N
102	20240612	120441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2595	45	2	1.76	236060185	91662	74.70	2555	2615	2540	3315	1785	2550	2575.33	13.11	22055	2650	2600	2555	2505	2460	2577	2482	414	765	500	1730	5	1	82708344	2146	92.68	1.21	12	0.11	28.00	2153.00	4450	20230905	-41.69	1817	20230726	42.82	3870	-32.95	20240320	2510	3.39	20240611	4450	-41.69	20230905	1817	42.82	20230726	2.14	N	048870	500	413 억	10845141	N	N	39	N	N
103	20240612	110440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2605	55	2	2.16	217608580	84539	68.90	2555	2615	2540	3315	1785	2550	2574.06	13.11	26128	2650	2600	2555	2505	2460	2577	2482	414	765	500	1730	5	1	82708344	2155	93.04	1.21	12	0.10	28.00	2153.00	4450	20230905	-41.46	1817	20230726	43.37	3870	-32.69	20240320	2510	3.78	20240611	4450	-41.46	20230905	1817	43.37	20230726	2.14	N	048870	500	413 억	10845141	N	N	39	N	N
104	20240612	100442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2600	50	2	1.96	199342280	77487	63.15	2555	2615	2540	3315	1785	2550	2572.59	13.11	26602	2650	2600	2555	2505	2460	2577	2482	414	765	500	1730	5	1	82708344	2150	92.86	1.21	12	0.09	28.00	2153.00	4450	20230905	-41.57	1817	20230726	43.09	3870	-32.82	20240320	2510	3.59	20240611	4450	-41.57	20230905	1817	43.09	20230726	2.14	N	048870	500	413 억	10845141	N	N	39	N	N
105	20240612	090441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2555	5	2	0.20	47785570	18725	15.26	2555	2575	2540	3315	1785	2550	2551.97	13.11	3275	2650	2600	2555	2505	2460	2577	2482	414	765	500	1730	5	1	82708344	2113	91.25	1.19	12	0.02	28.00	2153.00	4450	20230905	-42.58	1817	20230726	40.62	3870	-33.98	20240320	2510	1.79	20240611	4450	-42.58	20230905	1817	40.62	20230726	2.14	N	048870	500	413 억	10845141	N	N	39	N	N
106	20240610	160437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	-100	5	-3.74	884635495	340260	460.43	2675	2695	2560	3475	1875	2675	2599.93	13.09	30959	2745	2710	2685	2650	2625	2705	2645	414	800	500	1810	5	1	82708344	2130	91.96	1.20	12	0.41	28.00	2153.00	4450	20230905	-42.13	1817	20230726	41.72	3870	-33.46	20240320	2560	0.59	20240610	4450	-42.13	20230905	1817	41.72	20230726	2.11	N	048870	500	413 억	10824922	N	N	34	N	N
107	20240610	150442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2600	-75	5	-2.80	854729900	328662	444.74	2675	2695	2560	3475	1875	2675	2600.63	13.09	30010	2745	2710	2685	2650	2625	2705	2645	414	800	500	1810	5	1	82708344	2150	92.86	1.21	12	0.40	28.00	2153.00	4450	20230905	-41.57	1817	20230726	43.09	3870	-32.82	20240320	2560	1.56	20240610	4450	-41.57	20230905	1817	43.09	20230726	2.11	N	048870	500	413 억	10824922	N	N	32	N	N
108	20240610	140439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2595	-80	5	-2.99	791817340	304448	411.97	2675	2695	2560	3475	1875	2675	2600.83	13.09	35611	2745	2710	2685	2650	2625	2705	2645	414	800	500	1810	5	1	82708344	2146	92.68	1.21	12	0.37	28.00	2153.00	4450	20230905	-41.69	1817	20230726	42.82	3870	-32.95	20240320	2560	1.37	20240610	4450	-41.69	20230905	1817	42.82	20230726	2.11	N	048870	500	413 억	10824922	N	N	32	N	N
109	20240610	130438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2605	-70	5	-2.62	693863835	266667	360.85	2675	2695	2560	3475	1875	2675	2601.99	13.09	34251	2745	2710	2685	2650	2625	2705	2645	414	800	500	1810	5	1	82708344	2155	93.04	1.21	12	0.32	28.00	2153.00	4450	20230905	-41.46	1817	20230726	43.37	3870	-32.69	20240320	2560	1.76	20240610	4450	-41.46	20230905	1817	43.37	20230726	2.11	N	048870	500	413 억	10824922	N	N	32	N	N
110	20240610	120439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2570	-105	5	-3.93	605577750	232847	315.08	2675	2695	2560	3475	1875	2675	2600.75	13.09	34890	2745	2710	2685	2650	2625	2705	2645	414	800	500	1810	5	1	82708344	2126	91.79	1.19	12	0.28	28.00	2153.00	4450	20230905	-42.25	1817	20230726	41.44	3870	-33.59	20240320	2560	0.39	20240610	4450	-42.25	20230905	1817	41.44	20230726	2.11	N	048870	500	413 억	10824922	N	N	32	N	N
111	20240610	110442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2605	-70	5	-2.62	450592020	172705	233.70	2675	2695	2575	3475	1875	2675	2609.03	13.09	36846	2745	2710	2685	2650	2625	2705	2645	414	800	500	1810	5	1	82708344	2155	93.04	1.21	12	0.21	28.00	2153.00	4450	20230905	-41.46	1817	20230726	43.37	3870	-32.69	20240320	2575	1.17	20240610	4450	-41.46	20230905	1817	43.37	20230726	2.11	N	048870	500	413 억	10824922	N	N	32	N	N
112	20240610	100438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2610	-65	5	-2.43	378537275	144993	196.20	2675	2695	2575	3475	1875	2675	2610.73	13.09	32052	2745	2710	2685	2650	2625	2705	2645	414	800	500	1810	5	1	82708344	2159	93.21	1.21	12	0.18	28.00	2153.00	4450	20230905	-41.35	1817	20230726	43.64	3870	-32.56	20240320	2575	1.36	20240610	4450	-41.35	20230905	1817	43.64	20230726	2.11	N	048870	500	413 억	10824922	N	N	32	N	N
113	20240610	090444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2660	-15	5	-0.56	17998495	6745	9.13	2675	2695	2660	3475	1875	2675	2668.42	13.09	-786	2745	2710	2685	2650	2625	2705	2645	414	800	500	1810	5	1	82708344	2200	95.00	1.24	12	0.01	28.00	2153.00	4450	20230905	-40.22	1817	20230726	46.40	3870	-31.27	20240320	2575	3.30	20240531	4450	-40.22	20230905	1817	46.40	20230726	2.11	N	048870	500	413 억	10824922	N	N	32	N	N
114	20240607	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2675	-20	5	-0.74	197647415	73633	38.20	2675	2720	2660	3500	1890	2695	2684.15	13.10	-10723	2771	2732	2706	2667	2641	2720	2655	414	805	500	1830	5	1	82708344	2212	95.54	1.24	12	0.09	28.00	2153.00	4450	20230905	-39.89	1817	20230726	47.22	3870	-30.88	20240320	2575	3.88	20240531	4450	-39.89	20230905	1817	47.22	20230726	2.14	N	048870	500	413 억	10835614	N	N	32	N	N
115	20240607	150456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2685	-10	5	-0.37	168985190	62891	32.62	2675	2720	2675	3500	1890	2695	2686.89	13.10	-13302	2771	2732	2706	2667	2641	2720	2655	414	805	500	1830	5	1	82708344	2221	95.89	1.25	12	0.08	28.00	2153.00	4450	20230905	-39.66	1817	20230726	47.77	3870	-30.62	20240320	2575	4.27	20240531	4450	-39.66	20230905	1817	47.77	20230726	2.14	N	048870	500	413 억	10835614	N	N	35	N	N
116	20240607	140454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	-5	5	-0.19	138436630	51504	26.72	2675	2720	2675	3500	1890	2695	2687.81	13.10	-12064	2771	2732	2706	2667	2641	2720	2655	414	805	500	1830	5	1	82708344	2225	96.07	1.25	12	0.06	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2575	4.47	20240531	4450	-39.55	20230905	1817	48.05	20230726	2.14	N	048870	500	413 억	10835614	N	N	35	N	N
117	20240607	130451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2700	5	2	0.19	132566240	49323	25.58	2675	2720	2675	3500	1890	2695	2687.64	13.10	-10507	2771	2732	2706	2667	2641	2720	2655	414	805	500	1830	5	1	82708344	2233	96.43	1.25	12	0.06	28.00	2153.00	4450	20230905	-39.33	1817	20230726	48.60	3870	-30.23	20240320	2575	4.85	20240531	4450	-39.33	20230905	1817	48.60	20230726	2.14	N	048870	500	413 억	10835614	N	N	35	N	N
118	20240607	120453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2700	5	2	0.19	132258435	49209	25.53	2675	2720	2675	3500	1890	2695	2687.61	13.10	-10471	2771	2732	2706	2667	2641	2720	2655	414	805	500	1830	5	1	82708344	2233	96.43	1.25	12	0.06	28.00	2153.00	4450	20230905	-39.33	1817	20230726	48.60	3870	-30.23	20240320	2575	4.85	20240531	4450	-39.33	20230905	1817	48.60	20230726	2.14	N	048870	500	413 억	10835614	N	N	35	N	N
119	20240607	110451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	-5	5	-0.19	119268755	44384	23.02	2675	2720	2675	3500	1890	2695	2687.11	13.10	-11391	2771	2732	2706	2667	2641	2720	2655	414	805	500	1830	5	1	82708344	2225	96.07	1.25	12	0.05	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2575	4.47	20240531	4450	-39.55	20230905	1817	48.05	20230726	2.14	N	048870	500	413 억	10835614	N	N	35	N	N
120	20240607	100452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2680	-15	5	-0.56	59681735	22234	11.53	2675	2720	2675	3500	1890	2695	2684.01	13.10	-4260	2771	2732	2706	2667	2641	2720	2655	414	805	500	1830	5	1	82708344	2217	95.71	1.24	12	0.03	28.00	2153.00	4450	20230905	-39.78	1817	20230726	47.50	3870	-30.75	20240320	2575	4.08	20240531	4450	-39.78	20230905	1817	47.50	20230726	2.14	N	048870	500	413 억	10835614	N	N	35	N	N
121	20240607	090451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2705	10	2	0.37	6030440	2245	1.16	2675	2720	2675	3500	1890	2695	2683.63	13.10	-143	2771	2732	2706	2667	2641	2720	2655	414	805	500	1830	5	1	82708344	2237	96.61	1.26	12	0.00	28.00	2153.00	4450	20230905	-39.21	1817	20230726	48.87	3870	-30.10	20240320	2575	5.05	20240531	4450	-39.21	20230905	1817	48.87	20230726	2.14	N	048870	500	413 억	10835614	N	N	35	N	N
122	20240605	160449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2695	5	2	0.19	521501560	192710	99.08	2715	2745	2680	3495	1885	2690	2706.15	13.12	-15677	2780	2735	2680	2635	2580	2707	2607	414	805	500	1820	5	1	82708344	2229	96.25	1.25	12	0.23	28.00	2153.00	4450	20230905	-39.44	1817	20230726	48.32	3870	-30.36	20240320	2575	4.66	20240531	4450	-39.44	20230905	1817	48.32	20230726	2.14	N	048870	500	413 억	10851287	N	N	35	N	N
123	20240605	150447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2705	15	2	0.56	482617455	178368	91.71	2715	2745	2680	3495	1885	2690	2705.74	13.12	-15780	2780	2735	2680	2635	2580	2707	2607	414	805	500	1820	5	1	82708344	2237	96.61	1.26	12	0.22	28.00	2153.00	4450	20230905	-39.21	1817	20230726	48.87	3870	-30.10	20240320	2575	5.05	20240531	4450	-39.21	20230905	1817	48.87	20230726	2.14	N	048870	500	413 억	10851287	N	N	127	N	N
124	20240605	140448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2710	20	2	0.74	373091075	137689	70.79	2715	2745	2680	3495	1885	2690	2709.67	13.12	-20775	2780	2735	2680	2635	2580	2707	2607	414	805	500	1820	5	1	82708344	2241	96.79	1.26	12	0.17	28.00	2153.00	4450	20230905	-39.10	1817	20230726	49.15	3870	-29.97	20240320	2575	5.24	20240531	4450	-39.10	20230905	1817	49.15	20230726	2.14	N	048870	500	413 억	10851287	N	N	127	N	N
125	20240605	130451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2700	10	2	0.37	283289930	104714	53.84	2715	2745	2680	3495	1885	2690	2705.37	13.12	-16907	2780	2735	2680	2635	2580	2707	2607	414	805	500	1820	5	1	82708344	2233	96.43	1.25	12	0.13	28.00	2153.00	4450	20230905	-39.33	1817	20230726	48.60	3870	-30.23	20240320	2575	4.85	20240531	4450	-39.33	20230905	1817	48.60	20230726	2.14	N	048870	500	413 억	10851287	N	N	127	N	N
126	20240605	120448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2700	10	2	0.37	262884640	97141	49.95	2715	2745	2680	3495	1885	2690	2706.22	13.12	-14518	2780	2735	2680	2635	2580	2707	2607	414	805	500	1820	5	1	82708344	2233	96.43	1.25	12	0.12	28.00	2153.00	4450	20230905	-39.33	1817	20230726	48.60	3870	-30.23	20240320	2575	4.85	20240531	4450	-39.33	20230905	1817	48.60	20230726	2.14	N	048870	500	413 억	10851287	N	N	127	N	N
127	20240605	110451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2700	10	2	0.37	200227020	73980	38.04	2715	2745	2680	3495	1885	2690	2706.50	13.12	-9691	2780	2735	2680	2635	2580	2707	2607	414	805	500	1820	5	1	82708344	2233	96.43	1.25	12	0.09	28.00	2153.00	4450	20230905	-39.33	1817	20230726	48.60	3870	-30.23	20240320	2575	4.85	20240531	4450	-39.33	20230905	1817	48.60	20230726	2.14	N	048870	500	413 억	10851287	N	N	127	N	N
128	20240605	100450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2700	10	2	0.37	138348975	50980	26.21	2715	2745	2680	3495	1885	2690	2713.79	13.12	-8201	2780	2735	2680	2635	2580	2707	2607	414	805	500	1820	5	1	82708344	2233	96.43	1.25	12	0.06	28.00	2153.00	4450	20230905	-39.33	1817	20230726	48.60	3870	-30.23	20240320	2575	4.85	20240531	4450	-39.33	20230905	1817	48.60	20230726	2.14	N	048870	500	413 억	10851287	N	N	127	N	N
129	20240605	090449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	0	3	0.00	9590970	3549	1.82	2715	2715	2690	3495	1885	2690	2702.44	13.12	-807	2780	2735	2680	2635	2580	2707	2607	414	805	500	1820	5	1	82708344	2225	96.07	1.25	12	0.00	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2575	4.47	20240531	4450	-39.55	20230905	1817	48.05	20230726	2.14	N	048870	500	413 억	10851287	N	N	127	N	N
130	20240604	160446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	-5	5	-0.19	519059010	193883	112.75	2695	2725	2625	3500	1890	2695	2677.17	13.15	-23126	2788	2741	2658	2611	2528	2765	2635	414	805	500	1830	5	1	82708344	2225	96.07	1.25	12	0.23	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2575	4.47	20240531	4450	-39.55	20230905	1817	48.05	20230726	2.15	N	048870	500	413 억	10875246	N	N	127	N	N
131	20240604	150446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	-5	5	-0.19	503079920	187936	109.30	2695	2725	2625	3500	1890	2695	2676.87	13.15	-20634	2788	2741	2658	2611	2528	2765	2635	414	805	500	1830	5	1	82708344	2225	96.07	1.25	12	0.23	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2575	4.47	20240531	4450	-39.55	20230905	1817	48.05	20230726	2.15	N	048870	500	413 억	10875246	N	N	29	N	N
132	20240604	140447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2715	20	2	0.74	445882945	166762	96.98	2695	2725	2625	3500	1890	2695	2673.77	13.15	-14202	2788	2741	2658	2611	2528	2765	2635	414	805	500	1830	5	1	82708344	2246	96.96	1.26	12	0.20	28.00	2153.00	4450	20230905	-38.99	1817	20230726	49.42	3870	-29.84	20240320	2575	5.44	20240531	4450	-38.99	20230905	1817	49.42	20230726	2.15	N	048870	500	413 억	10875246	N	N	29	N	N
133	20240604	130445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2715	20	2	0.74	411143450	153956	89.53	2695	2725	2625	3500	1890	2695	2670.52	13.15	-12413	2788	2741	2658	2611	2528	2765	2635	414	805	500	1830	5	1	82708344	2246	96.96	1.26	12	0.19	28.00	2153.00	4450	20230905	-38.99	1817	20230726	49.42	3870	-29.84	20240320	2575	5.44	20240531	4450	-38.99	20230905	1817	49.42	20230726	2.15	N	048870	500	413 억	10875246	N	N	29	N	N
134	20240604	120445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2725	30	2	1.11	387865345	145385	84.55	2695	2725	2625	3500	1890	2695	2667.85	13.15	-6482	2788	2741	2658	2611	2528	2765	2635	414	805	500	1830	5	1	82708344	2254	97.32	1.27	12	0.18	28.00	2153.00	4450	20230905	-38.76	1817	20230726	49.97	3870	-29.59	20240320	2575	5.83	20240531	4450	-38.76	20230905	1817	49.97	20230726	2.15	N	048870	500	413 억	10875246	N	N	29	N	N
135	20240604	110442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	-5	5	-0.19	287025810	108144	62.89	2695	2705	2625	3500	1890	2695	2654.10	13.15	-8277	2788	2741	2658	2611	2528	2765	2635	414	805	500	1830	5	1	82708344	2225	96.07	1.25	12	0.13	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2575	4.47	20240531	4450	-39.55	20230905	1817	48.05	20230726	2.15	N	048870	500	413 억	10875246	N	N	29	N	N
136	20240604	100444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2635	-60	5	-2.23	233231945	87951	51.15	2695	2705	2625	3500	1890	2695	2651.83	13.15	-2199	2788	2741	2658	2611	2528	2765	2635	414	805	500	1830	5	1	82708344	2179	94.11	1.22	12	0.11	28.00	2153.00	4450	20230905	-40.79	1817	20230726	45.02	3870	-31.91	20240320	2575	2.33	20240531	4450	-40.79	20230905	1817	45.02	20230726	2.15	N	048870	500	413 억	10875246	N	N	29	N	N
137	20240604	090446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2705	10	2	0.37	19833765	7371	4.29	2695	2705	2680	3500	1890	2695	2690.77	13.15	-2182	2788	2741	2658	2611	2528	2765	2635	414	805	500	1830	5	1	82708344	2237	96.61	1.26	12	0.01	28.00	2153.00	4450	20230905	-39.21	1817	20230726	48.87	3870	-30.10	20240320	2575	5.05	20240531	4450	-39.21	20230905	1817	48.87	20230726	2.15	N	048870	500	413 억	10875246	N	N	29	N	N
138	20240603	160440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2695	110	2	4.26	453245380	170522	91.09	2585	2705	2575	3360	1810	2585	2657.99	13.12	21691	2665	2625	2600	2560	2535	2612	2547	414	775	500	1750	5	1	82708344	2229	96.25	1.25	12	0.21	28.00	2153.00	4450	20230905	-39.44	1817	20230726	48.32	3870	-30.36	20240320	2575	4.66	20240603	4450	-39.44	20230905	1817	48.32	20230726	2.16	N	048870	500	413 억	10853086	N	N	29	N	N
139	20240603	150442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	105	2	4.06	436019020	164126	87.67	2585	2705	2575	3360	1810	2585	2656.61	13.12	21210	2665	2625	2600	2560	2535	2612	2547	414	775	500	1750	5	1	82708344	2225	96.07	1.25	12	0.20	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2575	4.47	20240603	4450	-39.55	20230905	1817	48.05	20230726	2.16	N	048870	500	413 억	10853086	N	N	0	N	N
140	20240603	140439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2695	110	2	4.26	400693630	150927	80.62	2585	2705	2575	3360	1810	2585	2654.88	13.12	21046	2665	2625	2600	2560	2535	2612	2547	414	775	500	1750	5	1	82708344	2229	96.25	1.25	12	0.18	28.00	2153.00	4450	20230905	-39.44	1817	20230726	48.32	3870	-30.36	20240320	2575	4.66	20240603	4450	-39.44	20230905	1817	48.32	20230726	2.16	N	048870	500	413 억	10853086	N	N	0	N	N
141	20240603	130440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2700	115	2	4.45	324451855	122534	65.45	2585	2700	2575	3360	1810	2585	2647.85	13.12	21954	2665	2625	2600	2560	2535	2612	2547	414	775	500	1750	5	1	82708344	2233	96.43	1.25	12	0.15	28.00	2153.00	4450	20230905	-39.33	1817	20230726	48.60	3870	-30.23	20240320	2575	4.85	20240603	4450	-39.33	20230905	1817	48.60	20230726	2.16	N	048870	500	413 억	10853086	N	N	0	N	N
142	20240603	120440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	105	2	4.06	257960730	97810	52.25	2585	2690	2575	3360	1810	2585	2637.37	13.12	22878	2665	2625	2600	2560	2535	2612	2547	414	775	500	1750	5	1	82708344	2225	96.07	1.25	12	0.12	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2575	4.47	20240603	4450	-39.55	20230905	1817	48.05	20230726	2.16	N	048870	500	413 억	10853086	N	N	0	N	N
143	20240603	110438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2660	75	2	2.90	148984880	56902	30.40	2585	2665	2575	3360	1810	2585	2618.27	13.12	-887	2665	2625	2600	2560	2535	2612	2547	414	775	500	1750	5	1	82708344	2200	95.00	1.24	12	0.07	28.00	2153.00	4450	20230905	-40.22	1817	20230726	46.40	3870	-31.27	20240320	2575	3.30	20240603	4450	-40.22	20230905	1817	46.40	20230726	2.16	N	048870	500	413 억	10853086	N	N	0	N	N
144	20240603	100436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2630	45	2	1.74	82926945	31847	17.01	2585	2635	2575	3360	1810	2585	2603.92	13.12	3278	2665	2625	2600	2560	2535	2612	2547	414	775	500	1750	5	1	82708344	2175	93.93	1.22	12	0.04	28.00	2153.00	4450	20230905	-40.90	1817	20230726	44.74	3870	-32.04	20240320	2575	2.14	20240603	4450	-40.90	20230905	1817	44.74	20230726	2.16	N	048870	500	413 억	10853086	N	N	0	N	N
145	20240603	090435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2585	0	3	0.00	12526365	4859	2.60	2585	2585	2575	3360	1810	2585	2577.97	13.12	617	2665	2625	2600	2560	2535	2612	2547	414	775	500	1750	5	1	82708344	2138	92.32	1.20	12	0.01	28.00	2153.00	4450	20230905	-41.91	1817	20230726	42.27	3870	-33.20	20240320	2575	0.39	20240603	4450	-41.91	20230905	1817	42.27	20230726	2.16	N	048870	500	413 억	10853086	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History