KissMeData/214680/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	161013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3770	115	2	3.15	11892174165	3095799	267.29	3740	3940	3725	4750	2560	3655	3841.55	0.28	192270	3835	3745	3680	3590	3525	3712	3557	74	1095	100	2550	5	1	73727108	2780	-130.00	3.46	12	4.20	-29.00	1091.00	7590	20230912	-50.33	2500	20230726	50.80	5090	-25.93	20240109	2925	28.89	20240416	7590	-50.33	20230912	2500	50.80	20230726	5.27	N	214680	100	73 억	208986	N	N	66	N	N
3	20240628	151025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3750	95	2	2.60	11554365005	3006131	259.54	3740	3940	3725	4750	2560	3655	3843.60	0.28	203164	3835	3745	3680	3590	3525	3712	3557	74	1095	100	2550	5	1	73727108	2765	-129.31	3.44	12	4.08	-29.00	1091.00	7590	20230912	-50.59	2500	20230726	50.00	5090	-26.33	20240109	2925	28.21	20240416	7590	-50.59	20230912	2500	50.00	20230726	5.27	N	214680	100	73 억	208986	N	N	56	N	N
4	20240628	141025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3760	105	2	2.87	11091268275	2882803	248.90	3740	3940	3725	4750	2560	3655	3847.39	0.28	211395	3835	3745	3680	3590	3525	3712	3557	74	1095	100	2550	5	1	73727108	2772	-129.66	3.45	12	3.91	-29.00	1091.00	7590	20230912	-50.46	2500	20230726	50.40	5090	-26.13	20240109	2925	28.55	20240416	7590	-50.46	20230912	2500	50.40	20230726	5.27	N	214680	100	73 억	208986	N	N	56	N	N
5	20240628	131024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3795	140	2	3.83	10298800890	2672292	230.72	3740	3940	3725	4750	2560	3655	3853.92	0.28	213917	3835	3745	3680	3590	3525	3712	3557	74	1095	100	2550	5	1	73727108	2798	-130.86	3.48	12	3.62	-29.00	1091.00	7590	20230912	-50.00	2500	20230726	51.80	5090	-25.44	20240109	2925	29.74	20240416	7590	-50.00	20230912	2500	51.80	20230726	5.27	N	214680	100	73 억	208986	N	N	56	N	N
6	20240628	121022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3815	160	2	4.38	9813893560	2544808	219.71	3740	3940	3725	4750	2560	3655	3856.44	0.28	223685	3835	3745	3680	3590	3525	3712	3557	74	1095	100	2550	5	1	73727108	2813	-131.55	3.50	12	3.45	-29.00	1091.00	7590	20230912	-49.74	2500	20230726	52.60	5090	-25.05	20240109	2925	30.43	20240416	7590	-49.74	20230912	2500	52.60	20230726	5.27	N	214680	100	73 억	208986	N	N	56	N	N
7	20240628	111005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3810	155	2	4.24	9029605965	2337994	201.86	3740	3940	3725	4750	2560	3655	3862.12	0.28	238433	3835	3745	3680	3590	3525	3712	3557	74	1095	100	2550	5	1	73727108	2809	-131.38	3.49	12	3.17	-29.00	1091.00	7590	20230912	-49.80	2500	20230726	52.40	5090	-25.15	20240109	2925	30.26	20240416	7590	-49.80	20230912	2500	52.40	20230726	5.27	N	214680	100	73 억	208986	N	N	56	N	N
8	20240628	101001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3880	225	2	6.16	7268889455	1878749	162.21	3740	3940	3725	4750	2560	3655	3869.01	0.28	201006	3835	3745	3680	3590	3525	3712	3557	74	1095	100	2550	5	1	73727108	2861	-133.79	3.56	12	2.55	-29.00	1091.00	7590	20230912	-48.88	2500	20230726	55.20	5090	-23.77	20240109	2925	32.65	20240416	7590	-48.88	20230912	2500	55.20	20230726	5.27	N	214680	100	73 억	208986	N	N	56	N	N
9	20240628	091004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3935	280	2	7.66	3462984930	895767	77.34	3740	3940	3725	4750	2560	3655	3865.94	0.28	222677	3835	3745	3680	3590	3525	3712	3557	74	1095	100	2550	5	1	73727108	2901	-135.69	3.61	12	1.21	-29.00	1091.00	7590	20230912	-48.16	2500	20230726	57.40	5090	-22.69	20240109	2925	34.53	20240416	7590	-48.16	20230912	2500	57.40	20230726	5.27	N	214680	100	73 억	208986	N	N	56	N	N
10	20240627	160957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3655	-55	5	-1.48	4227217255	1143295	102.95	3700	3770	3615	4820	2600	3710	3697.52	0.38	-71185	3826	3767	3736	3677	3646	3752	3662	74	1110	100	2590	5	1	73727108	2695	-126.03	3.35	12	1.55	-29.00	1091.00	7590	20230912	-51.84	2500	20230726	46.20	5090	-28.19	20240109	2925	24.96	20240416	7590	-51.84	20230912	2500	46.20	20230726	5.36	N	214680	100	73 억	280024	N	N	56	N	N
11	20240627	151003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3675	-35	5	-0.94	4096829245	1107658	99.74	3700	3770	3615	4820	2600	3710	3698.63	0.38	-67114	3826	3767	3736	3677	3646	3752	3662	74	1110	100	2590	5	1	73727108	2709	-126.72	3.37	12	1.50	-29.00	1091.00	7590	20230912	-51.58	2500	20230726	47.00	5090	-27.80	20240109	2925	25.64	20240416	7590	-51.58	20230912	2500	47.00	20230726	5.36	N	214680	100	73 억	280024	N	N	117	N	N
12	20240627	141001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3715	5	2	0.13	3504686965	946701	85.25	3700	3770	3615	4820	2600	3710	3701.99	0.38	-6643	3826	3767	3736	3677	3646	3752	3662	74	1110	100	2590	5	1	73727108	2739	-128.10	3.41	12	1.28	-29.00	1091.00	7590	20230912	-51.05	2500	20230726	48.60	5090	-27.01	20240109	2925	27.01	20240416	7590	-51.05	20230912	2500	48.60	20230726	5.36	N	214680	100	73 억	280024	N	N	117	N	N
13	20240627	131000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3740	30	2	0.81	3086303695	834540	75.15	3700	3770	3615	4820	2600	3710	3698.19	0.38	-5565	3826	3767	3736	3677	3646	3752	3662	74	1110	100	2590	5	1	73727108	2757	-128.97	3.43	12	1.13	-29.00	1091.00	7590	20230912	-50.72	2500	20230726	49.60	5090	-26.52	20240109	2925	27.86	20240416	7590	-50.72	20230912	2500	49.60	20230726	5.36	N	214680	100	73 억	280024	N	N	117	N	N
14	20240627	121003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3720	10	2	0.27	2690704900	728905	65.64	3700	3760	3615	4820	2600	3710	3691.40	0.38	-40236	3826	3767	3736	3677	3646	3752	3662	74	1110	100	2590	5	1	73727108	2743	-128.28	3.41	12	0.99	-29.00	1091.00	7590	20230912	-50.99	2500	20230726	48.80	5090	-26.92	20240109	2925	27.18	20240416	7590	-50.99	20230912	2500	48.80	20230726	5.36	N	214680	100	73 억	280024	N	N	117	N	N
15	20240627	111002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3745	35	2	0.94	2222437820	603277	54.32	3700	3760	3615	4820	2600	3710	3683.89	0.38	-3653	3826	3767	3736	3677	3646	3752	3662	74	1110	100	2590	5	1	73727108	2761	-129.14	3.43	12	0.82	-29.00	1091.00	7590	20230912	-50.66	2500	20230726	49.80	5090	-26.42	20240109	2925	28.03	20240416	7590	-50.66	20230912	2500	49.80	20230726	5.36	N	214680	100	73 억	280024	N	N	117	N	N
16	20240627	101002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3670	-40	5	-1.08	1084619470	295294	26.59	3700	3710	3645	4820	2600	3710	3672.86	0.38	17109	3826	3767	3736	3677	3646	3752	3662	74	1110	100	2590	5	1	73727108	2706	-126.55	3.36	12	0.40	-29.00	1091.00	7590	20230912	-51.65	2500	20230726	46.80	5090	-27.90	20240109	2925	25.47	20240416	7590	-51.65	20230912	2500	46.80	20230726	5.36	N	214680	100	73 억	280024	N	N	117	N	N
17	20240627	091002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3680	-30	5	-0.81	252718800	68456	6.16	3700	3710	3675	4820	2600	3710	3691.37	0.38	-26555	3826	3767	3736	3677	3646	3752	3662	74	1110	100	2590	5	1	73727108	2713	-126.90	3.37	12	0.09	-29.00	1091.00	7590	20230912	-51.52	2500	20230726	47.20	5090	-27.70	20240109	2925	25.81	20240416	7590	-51.52	20230912	2500	47.20	20230726	5.36	N	214680	100	73 억	280024	N	N	117	N	N
18	20240626	160958	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3710	-45	5	-1.20	3983603490	1064340	59.61	3725	3795	3705	4880	2630	3755	3743.08	0.25	98231	3935	3845	3720	3630	3505	3890	3675	74	1125	100	2620	5	1	73727108	2735	-127.93	3.40	12	1.44	-29.00	1091.00	7590	20230912	-51.12	2500	20230726	48.40	5090	-27.11	20240109	2925	26.84	20240416	7590	-51.12	20230912	2500	48.40	20230726	5.29	N	214680	100	73 억	181657	N	N	117	N	N
19	20240626	151002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3745	-10	5	-0.27	3493202005	932500	52.22	3725	3795	3705	4880	2630	3755	3746.06	0.25	93412	3935	3845	3720	3630	3505	3890	3675	74	1125	100	2620	5	1	73727108	2761	-129.14	3.43	12	1.26	-29.00	1091.00	7590	20230912	-50.66	2500	20230726	49.80	5090	-26.42	20240109	2925	28.03	20240416	7590	-50.66	20230912	2500	49.80	20230726	5.29	N	214680	100	73 억	181657	N	N	55	N	N
20	20240626	140959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3770	15	2	0.40	2678127940	716252	40.11	3725	3780	3705	4880	2630	3755	3739.08	0.25	32730	3935	3845	3720	3630	3505	3890	3675	74	1125	100	2620	5	1	73727108	2780	-130.00	3.46	12	0.97	-29.00	1091.00	7590	20230912	-50.33	2500	20230726	50.80	5090	-25.93	20240109	2925	28.89	20240416	7590	-50.33	20230912	2500	50.80	20230726	5.29	N	214680	100	73 억	181657	N	N	55	N	N
21	20240626	131000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3745	-10	5	-0.27	2387907140	639055	35.79	3725	3780	3705	4880	2630	3755	3736.62	0.25	30882	3935	3845	3720	3630	3505	3890	3675	74	1125	100	2620	5	1	73727108	2761	-129.14	3.43	12	0.87	-29.00	1091.00	7590	20230912	-50.66	2500	20230726	49.80	5090	-26.42	20240109	2925	28.03	20240416	7590	-50.66	20230912	2500	49.80	20230726	5.29	N	214680	100	73 억	181657	N	N	55	N	N
22	20240626	120959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3730	-25	5	-0.67	2148894900	574995	32.20	3725	3780	3705	4880	2630	3755	3737.24	0.25	30855	3935	3845	3720	3630	3505	3890	3675	74	1125	100	2620	5	1	73727108	2750	-128.62	3.42	12	0.78	-29.00	1091.00	7590	20230912	-50.86	2500	20230726	49.20	5090	-26.72	20240109	2925	27.52	20240416	7590	-50.86	20230912	2500	49.20	20230726	5.29	N	214680	100	73 억	181657	N	N	55	N	N
23	20240626	111000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3770	15	2	0.40	1820413785	487504	27.30	3725	3780	3705	4880	2630	3755	3734.15	0.25	37899	3935	3845	3720	3630	3505	3890	3675	74	1125	100	2620	5	1	73727108	2780	-130.00	3.46	12	0.66	-29.00	1091.00	7590	20230912	-50.33	2500	20230726	50.80	5090	-25.93	20240109	2925	28.89	20240416	7590	-50.33	20230912	2500	50.80	20230726	5.29	N	214680	100	73 억	181657	N	N	55	N	N
24	20240626	100958	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3735	-20	5	-0.53	1356363560	363342	20.35	3725	3780	3705	4880	2630	3755	3733.02	0.25	33156	3935	3845	3720	3630	3505	3890	3675	74	1125	100	2620	5	1	73727108	2754	-128.79	3.42	12	0.49	-29.00	1091.00	7590	20230912	-50.79	2500	20230726	49.40	5090	-26.62	20240109	2925	27.69	20240416	7590	-50.79	20230912	2500	49.40	20230726	5.29	N	214680	100	73 억	181657	N	N	55	N	N
25	20240626	091000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3735	-20	5	-0.53	363401805	97547	5.46	3725	3750	3705	4880	2630	3755	3725.38	0.25	12974	3935	3845	3720	3630	3505	3890	3675	74	1125	100	2620	5	1	73727108	2754	-128.79	3.42	12	0.13	-29.00	1091.00	7590	20230912	-50.79	2500	20230726	49.40	5090	-26.62	20240109	2925	27.69	20240416	7590	-50.79	20230912	2500	49.40	20230726	5.29	N	214680	100	73 억	181657	N	N	55	N	N
26	20240625	160957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3755	80	2	2.18	6543691170	1757829	23.07	3635	3810	3595	4775	2575	3675	3722.55	0.20	34595	4221	3947	3806	3532	3391	3877	3462	74	1100	100	2570	5	1	73727108	2768	-129.48	3.44	12	2.38	-29.00	1091.00	7590	20230912	-50.53	2500	20230726	50.20	5090	-26.23	20240109	2925	28.38	20240416	7590	-50.53	20230912	2500	50.20	20230726	5.31	N	214680	100	73 억	146537	N	N	55	N	N
27	20240625	150955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3730	55	2	1.50	6148081055	1652200	21.69	3635	3810	3595	4775	2575	3675	3721.15	0.20	68168	4221	3947	3806	3532	3391	3877	3462	74	1100	100	2570	5	1	73727108	2750	-128.62	3.42	12	2.24	-29.00	1091.00	7590	20230912	-50.86	2500	20230726	49.20	5090	-26.72	20240109	2925	27.52	20240416	7590	-50.86	20230912	2500	49.20	20230726	5.31	N	214680	100	73 억	146537	N	N	41	N	N
28	20240625	140958	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3760	85	2	2.31	5502324325	1479018	19.41	3635	3810	3595	4775	2575	3675	3720.26	0.20	112184	4221	3947	3806	3532	3391	3877	3462	74	1100	100	2570	5	1	73727108	2772	-129.66	3.45	12	2.01	-29.00	1091.00	7590	20230912	-50.46	2500	20230726	50.40	5090	-26.13	20240109	2925	28.55	20240416	7590	-50.46	20230912	2500	50.40	20230726	5.31	N	214680	100	73 억	146537	N	N	41	N	N
29	20240625	130959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3795	120	2	3.27	4599603940	1240273	16.28	3635	3795	3595	4775	2575	3675	3708.54	0.20	124289	4221	3947	3806	3532	3391	3877	3462	74	1100	100	2570	5	1	73727108	2798	-130.86	3.48	12	1.68	-29.00	1091.00	7590	20230912	-50.00	2500	20230726	51.80	5090	-25.44	20240109	2925	29.74	20240416	7590	-50.00	20230912	2500	51.80	20230726	5.31	N	214680	100	73 억	146537	N	N	41	N	N
30	20240625	121001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3750	75	2	2.04	3984540035	1076367	14.13	3635	3765	3595	4775	2575	3675	3701.84	0.20	46794	4221	3947	3806	3532	3391	3877	3462	74	1100	100	2570	5	1	73727108	2765	-129.31	3.44	12	1.46	-29.00	1091.00	7590	20230912	-50.59	2500	20230726	50.00	5090	-26.33	20240109	2925	28.21	20240416	7590	-50.59	20230912	2500	50.00	20230726	5.31	N	214680	100	73 억	146537	N	N	41	N	N
31	20240625	110959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3725	50	2	1.36	3336116655	901850	11.84	3635	3765	3595	4775	2575	3675	3699.19	0.20	19926	4221	3947	3806	3532	3391	3877	3462	74	1100	100	2570	5	1	73727108	2746	-128.45	3.41	12	1.22	-29.00	1091.00	7590	20230912	-50.92	2500	20230726	49.00	5090	-26.82	20240109	2925	27.35	20240416	7590	-50.92	20230912	2500	49.00	20230726	5.31	N	214680	100	73 억	146537	N	N	41	N	N
32	20240625	100957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3690	15	2	0.41	2322873930	628179	8.25	3635	3765	3595	4775	2575	3675	3697.79	0.20	44255	4221	3947	3806	3532	3391	3877	3462	74	1100	100	2570	5	1	73727108	2721	-127.24	3.38	12	0.85	-29.00	1091.00	7590	20230912	-51.38	2500	20230726	47.60	5090	-27.50	20240109	2925	26.15	20240416	7590	-51.38	20230912	2500	47.60	20230726	5.31	N	214680	100	73 억	146537	N	N	41	N	N
33	20240625	090957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3710	35	2	0.95	536420665	146615	1.92	3635	3715	3595	4775	2575	3675	3658.70	0.20	9704	4221	3947	3806	3532	3391	3877	3462	74	1100	100	2570	5	1	73727108	2735	-127.93	3.40	12	0.20	-29.00	1091.00	7590	20230912	-51.12	2500	20230726	48.40	5090	-27.11	20240109	2925	26.84	20240416	7590	-51.12	20230912	2500	48.40	20230726	5.31	N	214680	100	73 억	146537	N	N	41	N	N
34	20240624	160954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3675	145	2	4.11	29395767625	7570283	982.97	3840	4080	3665	4585	2475	3530	3883.35	0.64	-326592	3680	3605	3455	3380	3230	3642	3417	74	1055	100	2470	5	1	73727108	2709	-126.72	3.37	12	10.27	-29.00	1091.00	7590	20230912	-51.58	2500	20230726	47.00	5090	-27.80	20240109	2925	25.64	20240416	7590	-51.58	20230912	2500	47.00	20230726	5.23	N	214680	100	73 억	473477	N	N	41	N	N
35	20240624	150954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3710	180	2	5.10	28614549360	7358196	955.43	3840	4080	3695	4585	2475	3530	3888.80	0.64	-356470	3680	3605	3455	3380	3230	3642	3417	74	1055	100	2470	5	1	73727108	2735	-127.93	3.40	12	9.98	-29.00	1091.00	7590	20230912	-51.12	2500	20230726	48.40	5090	-27.11	20240109	2925	26.84	20240416	7590	-51.12	20230912	2500	48.40	20230726	5.23	N	214680	100	73 억	473477	N	N	177	N	N
36	20240624	140955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3795	265	2	7.51	27261824675	6997387	908.58	3840	4080	3730	4585	2475	3530	3896.00	0.64	-355935	3680	3605	3455	3380	3230	3642	3417	74	1055	100	2470	5	1	73727108	2798	-130.86	3.48	12	9.49	-29.00	1091.00	7590	20230912	-50.00	2500	20230726	51.80	5090	-25.44	20240109	2925	29.74	20240416	7590	-50.00	20230912	2500	51.80	20230726	5.23	N	214680	100	73 억	473477	N	N	177	N	N
37	20240624	130953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3775	245	2	6.94	26152001660	6705018	870.62	3840	4080	3730	4585	2475	3530	3900.36	0.64	-348197	3680	3605	3455	3380	3230	3642	3417	74	1055	100	2470	5	1	73727108	2783	-130.17	3.46	12	9.09	-29.00	1091.00	7590	20230912	-50.26	2500	20230726	51.00	5090	-25.83	20240109	2925	29.06	20240416	7590	-50.26	20230912	2500	51.00	20230726	5.23	N	214680	100	73 억	473477	N	N	177	N	N
38	20240624	120955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3800	270	2	7.65	25397362060	6506395	844.83	3840	4080	3730	4585	2475	3530	3903.45	0.64	-345356	3680	3605	3455	3380	3230	3642	3417	74	1055	100	2470	5	1	73727108	2802	-131.03	3.48	12	8.82	-29.00	1091.00	7590	20230912	-49.93	2500	20230726	52.00	5090	-25.34	20240109	2925	29.91	20240416	7590	-49.93	20230912	2500	52.00	20230726	5.23	N	214680	100	73 억	473477	N	N	177	N	N
39	20240624	110957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3770	240	2	6.80	23351793425	5964924	774.52	3840	4080	3770	4585	2475	3530	3914.85	0.64	-329084	3680	3605	3455	3380	3230	3642	3417	74	1055	100	2470	5	1	73727108	2780	-130.00	3.46	12	8.09	-29.00	1091.00	7590	20230912	-50.33	2500	20230726	50.80	5090	-25.93	20240109	2925	28.89	20240416	7590	-50.33	20230912	2500	50.80	20230726	5.23	N	214680	100	73 억	473477	N	N	177	N	N
40	20240624	100955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3830	300	2	8.50	21598803690	5504268	714.71	3840	4080	3770	4585	2475	3530	3924.01	0.64	-317390	3680	3605	3455	3380	3230	3642	3417	74	1055	100	2470	5	1	73727108	2824	-132.07	3.51	12	7.47	-29.00	1091.00	7590	20230912	-49.54	2500	20230726	53.20	5090	-24.75	20240109	2925	30.94	20240416	7590	-49.54	20230912	2500	53.20	20230726	5.23	N	214680	100	73 억	473477	N	N	177	N	N
41	20240624	090955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3935	405	2	11.47	11924702225	2999409	389.46	3840	4080	3780	4585	2475	3530	3975.68	0.64	-223820	3680	3605	3455	3380	3230	3642	3417	74	1055	100	2470	5	1	73727108	2901	-135.69	3.61	12	4.07	-29.00	1091.00	7590	20230912	-48.16	2500	20230726	57.40	5090	-22.69	20240109	2925	34.53	20240416	7590	-48.16	20230912	2500	57.40	20230726	5.23	N	214680	100	73 억	473477	N	N	177	N	N
42	20240621	160922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3530	55	2	1.58	2605261000	759736	101.49	3460	3530	3305	4515	2435	3475	3427.74	0.54	73940	3735	3605	3540	3410	3345	3572	3377	74	1040	100	2430	5	1	73727108	2603	-121.72	3.24	12	1.03	-29.00	1091.00	7590	20230912	-53.49	2500	20230726	41.20	5090	-30.65	20240109	2925	20.68	20240416	7590	-53.49	20230912	2500	41.20	20230726	5.18	N	214680	100	73 억	398469	N	N	177	N	N
43	20240621	150923	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3480	5	2	0.14	2345355670	685601	91.58	3460	3500	3305	4515	2435	3475	3420.88	0.54	78369	3735	3605	3540	3410	3345	3572	3377	74	1040	100	2430	5	1	73727108	2566	-120.00	3.19	12	0.93	-29.00	1091.00	7590	20230912	-54.15	2500	20230726	39.20	5090	-31.63	20240109	2925	18.97	20240416	7590	-54.15	20230912	2500	39.20	20230726	5.18	N	214680	100	73 억	398469	N	N	57	N	N
44	20240621	140921	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3420	-55	5	-1.58	1834752645	538067	71.87	3460	3485	3305	4515	2435	3475	3409.90	0.54	28381	3735	3605	3540	3410	3345	3572	3377	74	1040	100	2430	5	1	73727108	2521	-117.93	3.13	12	0.73	-29.00	1091.00	7590	20230912	-54.94	2500	20230726	36.80	5090	-32.81	20240109	2925	16.92	20240416	7590	-54.94	20230912	2500	36.80	20230726	5.18	N	214680	100	73 억	398469	N	N	57	N	N
45	20240621	130923	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3425	-50	5	-1.44	1699785905	498605	66.60	3460	3485	3305	4515	2435	3475	3409.08	0.54	16057	3735	3605	3540	3410	3345	3572	3377	74	1040	100	2430	5	1	73727108	2525	-118.10	3.14	12	0.68	-29.00	1091.00	7590	20230912	-54.87	2500	20230726	37.00	5090	-32.71	20240109	2925	17.09	20240416	7590	-54.87	20230912	2500	37.00	20230726	5.18	N	214680	100	73 억	398469	N	N	57	N	N
46	20240621	120926	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3425	-50	5	-1.44	1530867645	449112	59.99	3460	3485	3305	4515	2435	3475	3408.65	0.54	4051	3735	3605	3540	3410	3345	3572	3377	74	1040	100	2430	5	1	73727108	2525	-118.10	3.14	12	0.61	-29.00	1091.00	7590	20230912	-54.87	2500	20230726	37.00	5090	-32.71	20240109	2925	17.09	20240416	7590	-54.87	20230912	2500	37.00	20230726	5.18	N	214680	100	73 억	398469	N	N	57	N	N
47	20240621	110922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3420	-55	5	-1.58	1367625210	401289	53.60	3460	3485	3305	4515	2435	3475	3408.08	0.54	-1276	3735	3605	3540	3410	3345	3572	3377	74	1040	100	2430	5	1	73727108	2521	-117.93	3.13	12	0.54	-29.00	1091.00	7590	20230912	-54.94	2500	20230726	36.80	5090	-32.81	20240109	2925	16.92	20240416	7590	-54.94	20230912	2500	36.80	20230726	5.18	N	214680	100	73 억	398469	N	N	57	N	N
48	20240621	100919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3405	-70	5	-2.01	953307115	280414	37.46	3460	3475	3305	4515	2435	3475	3399.64	0.54	25980	3735	3605	3540	3410	3345	3572	3377	74	1040	100	2430	5	1	73727108	2510	-117.41	3.12	12	0.38	-29.00	1091.00	7590	20230912	-55.14	2500	20230726	36.20	5090	-33.10	20240109	2925	16.41	20240416	7590	-55.14	20230912	2500	36.20	20230726	5.18	N	214680	100	73 억	398469	N	N	57	N	N
49	20240621	090925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3420	-55	5	-1.58	175333670	50874	6.80	3460	3475	3420	4515	2435	3475	3446.43	0.54	4035	3735	3605	3540	3410	3345	3572	3377	74	1040	100	2430	5	1	73727108	2521	-117.93	3.13	12	0.07	-29.00	1091.00	7590	20230912	-54.94	2500	20230726	36.80	5090	-32.81	20240109	2925	16.92	20240416	7590	-54.94	20230912	2500	36.80	20230726	5.18	N	214680	100	73 억	398469	N	N	57	N	N
50	20240620	160918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3475	-35	5	-1.00	2628269765	741447	42.50	3575	3670	3475	4560	2460	3510	3545.08	0.76	-157352	3826	3667	3561	3402	3296	3747	3482	74	1050	100	2450	5	1	73727108	2562	-119.83	3.19	12	1.01	-29.00	1091.00	7590	20230912	-54.22	2500	20230726	39.00	5090	-31.73	20240109	2925	18.80	20240416	7590	-54.22	20230912	2500	39.00	20230726	5.14	N	214680	100	73 억	557517	N	N	57	N	N
51	20240620	150920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3490	-20	5	-0.57	2494121620	702880	40.29	3575	3670	3475	4560	2460	3510	3548.43	0.76	-157055	3826	3667	3561	3402	3296	3747	3482	74	1050	100	2450	5	1	73727108	2573	-120.34	3.20	12	0.95	-29.00	1091.00	7590	20230912	-54.02	2500	20230726	39.60	5090	-31.43	20240109	2925	19.32	20240416	7590	-54.02	20230912	2500	39.60	20230726	5.14	N	214680	100	73 억	557517	N	N	42	N	N
52	20240620	140920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3490	-20	5	-0.57	2223861105	625323	35.84	3575	3670	3490	4560	2460	3510	3556.34	0.76	-151739	3826	3667	3561	3402	3296	3747	3482	74	1050	100	2450	5	1	73727108	2573	-120.34	3.20	12	0.85	-29.00	1091.00	7590	20230912	-54.02	2500	20230726	39.60	5090	-31.43	20240109	2925	19.32	20240416	7590	-54.02	20230912	2500	39.60	20230726	5.14	N	214680	100	73 억	557517	N	N	42	N	N
53	20240620	130920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3505	-5	5	-0.14	1990500925	558699	32.02	3575	3670	3500	4560	2460	3510	3562.74	0.76	-140024	3826	3667	3561	3402	3296	3747	3482	74	1050	100	2450	5	1	73727108	2584	-120.86	3.21	12	0.76	-29.00	1091.00	7590	20230912	-53.82	2500	20230726	40.20	5090	-31.14	20240109	2925	19.83	20240416	7590	-53.82	20230912	2500	40.20	20230726	5.14	N	214680	100	73 억	557517	N	N	42	N	N
54	20240620	120918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3520	10	2	0.28	1680385080	470341	26.96	3575	3670	3510	4560	2460	3510	3572.70	0.76	-109546	3826	3667	3561	3402	3296	3747	3482	74	1050	100	2450	5	1	73727108	2595	-121.38	3.23	12	0.64	-29.00	1091.00	7590	20230912	-53.62	2500	20230726	40.80	5090	-30.84	20240109	2925	20.34	20240416	7590	-53.62	20230912	2500	40.80	20230726	5.14	N	214680	100	73 억	557517	N	N	42	N	N
55	20240620	110920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3515	5	2	0.14	1559059015	435883	24.98	3575	3670	3510	4560	2460	3510	3576.78	0.76	-97794	3826	3667	3561	3402	3296	3747	3482	74	1050	100	2450	5	1	73727108	2592	-121.21	3.22	12	0.59	-29.00	1091.00	7590	20230912	-53.69	2500	20230726	40.60	5090	-30.94	20240109	2925	20.17	20240416	7590	-53.69	20230912	2500	40.60	20230726	5.14	N	214680	100	73 억	557517	N	N	42	N	N
56	20240620	100919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3540	30	2	0.85	1242982270	346176	19.84	3575	3670	3520	4560	2460	3510	3590.61	0.76	-85818	3826	3667	3561	3402	3296	3747	3482	74	1050	100	2450	5	1	73727108	2610	-122.07	3.24	12	0.47	-29.00	1091.00	7590	20230912	-53.36	2500	20230726	41.60	5090	-30.45	20240109	2925	21.03	20240416	7590	-53.36	20230912	2500	41.60	20230726	5.14	N	214680	100	73 억	557517	N	N	42	N	N
57	20240620	090925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3590	80	2	2.28	758482045	209911	12.03	3575	3670	3540	4560	2460	3510	3613.35	0.76	-61489	3826	3667	3561	3402	3296	3747	3482	74	1050	100	2450	5	1	73727108	2647	-123.79	3.29	12	0.28	-29.00	1091.00	7590	20230912	-52.70	2500	20230726	43.60	5090	-29.47	20240109	2925	22.74	20240416	7590	-52.70	20230912	2500	43.60	20230726	5.14	N	214680	100	73 억	557517	N	N	42	N	N
58	20240619	160915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3510	35	2	1.01	6256712110	1734569	136.70	3475	3720	3455	4515	2435	3475	3607.40	0.91	-111463	3628	3551	3448	3371	3268	3590	3410	74	1040	100	2430	5	1	73727108	2588	-121.03	3.22	12	2.35	-29.00	1091.00	7590	20230912	-53.75	2500	20230726	40.40	5090	-31.04	20240109	2925	20.00	20240416	7590	-53.75	20230912	2500	40.40	20230726	5.09	N	214680	100	73 억	668186	N	N	42	N	N
59	20240619	150915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3530	55	2	1.58	6040646555	1673189	131.86	3475	3720	3455	4515	2435	3475	3610.51	0.91	-105456	3628	3551	3448	3371	3268	3590	3410	74	1040	100	2430	5	1	73727108	2603	-121.72	3.24	12	2.27	-29.00	1091.00	7590	20230912	-53.49	2500	20230726	41.20	5090	-30.65	20240109	2925	20.68	20240416	7590	-53.49	20230912	2500	41.20	20230726	5.09	N	214680	100	73 억	668186	N	N	14	N	N
60	20240619	140922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3535	60	2	1.73	5780480520	1599404	126.05	3475	3720	3455	4515	2435	3475	3614.42	0.91	-86172	3628	3551	3448	3371	3268	3590	3410	74	1040	100	2430	5	1	73727108	2606	-121.90	3.24	12	2.17	-29.00	1091.00	7590	20230912	-53.43	2500	20230726	41.40	5090	-30.55	20240109	2925	20.85	20240416	7590	-53.43	20230912	2500	41.40	20230726	5.09	N	214680	100	73 억	668186	N	N	14	N	N
61	20240619	130911	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3575	100	2	2.88	5413021645	1495909	117.89	3475	3720	3455	4515	2435	3475	3618.85	0.91	-57377	3628	3551	3448	3371	3268	3590	3410	74	1040	100	2430	5	1	73727108	2636	-123.28	3.28	12	2.03	-29.00	1091.00	7590	20230912	-52.90	2500	20230726	43.00	5090	-29.76	20240109	2925	22.22	20240416	7590	-52.90	20230912	2500	43.00	20230726	5.09	N	214680	100	73 억	668186	N	N	14	N	N
62	20240619	120913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3580	105	2	3.02	5209926800	1438954	113.40	3475	3720	3455	4515	2435	3475	3620.95	0.91	-46749	3628	3551	3448	3371	3268	3590	3410	74	1040	100	2430	5	1	73727108	2639	-123.45	3.28	12	1.95	-29.00	1091.00	7590	20230912	-52.83	2500	20230726	43.20	5090	-29.67	20240109	2925	22.39	20240416	7590	-52.83	20230912	2500	43.20	20230726	5.09	N	214680	100	73 억	668186	N	N	14	N	N
63	20240619	110916	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3595	120	2	3.45	4812975565	1327888	104.65	3475	3720	3455	4515	2435	3475	3624.89	0.91	-14158	3628	3551	3448	3371	3268	3590	3410	74	1040	100	2430	5	1	73727108	2650	-123.97	3.30	12	1.80	-29.00	1091.00	7590	20230912	-52.64	2500	20230726	43.80	5090	-29.37	20240109	2925	22.91	20240416	7590	-52.64	20230912	2500	43.80	20230726	5.09	N	214680	100	73 억	668186	N	N	14	N	N
64	20240619	100918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3660	185	2	5.32	3806975635	1048463	82.63	3475	3720	3455	4515	2435	3475	3631.48	0.91	13177	3628	3551	3448	3371	3268	3590	3410	74	1040	100	2430	5	1	73727108	2698	-126.21	3.35	12	1.42	-29.00	1091.00	7590	20230912	-51.78	2500	20230726	46.40	5090	-28.09	20240109	2925	25.13	20240416	7590	-51.78	20230912	2500	46.40	20230726	5.09	N	214680	100	73 억	668186	N	N	14	N	N
65	20240619	090922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3495	20	2	0.58	224151350	64389	5.07	3475	3510	3455	4515	2435	3475	3481.52	0.91	-25684	3628	3551	3448	3371	3268	3590	3410	74	1040	100	2430	5	1	73727108	2577	-120.52	3.20	12	0.09	-29.00	1091.00	7590	20230912	-53.95	2500	20230726	39.80	5090	-31.34	20240109	2925	19.49	20240416	7590	-53.95	20230912	2500	39.80	20230726	5.09	N	214680	100	73 억	668186	N	N	14	N	N
66	20240618	160910	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3475	65	2	1.91	4225256025	1235333	90.64	3395	3525	3345	4430	2390	3410	3420.34	1.04	-100042	3560	3485	3445	3370	3330	3465	3350	74	1020	100	2380	5	1	73727108	2562	-119.83	3.19	12	1.68	-29.00	1091.00	7590	20230912	-54.22	2500	20230726	39.00	5090	-31.73	20240109	2925	18.80	20240416	7590	-54.22	20230912	2500	39.00	20230726	5.28	N	214680	100	73 억	769022	N	N	14	N	N
67	20240618	150910	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3480	70	2	2.05	3966366675	1160904	85.18	3395	3525	3345	4430	2390	3410	3416.62	1.04	-101364	3560	3485	3445	3370	3330	3465	3350	74	1020	100	2380	5	1	73727108	2566	-120.00	3.19	12	1.57	-29.00	1091.00	7590	20230912	-54.15	2500	20230726	39.20	5090	-31.63	20240109	2925	18.97	20240416	7590	-54.15	20230912	2500	39.20	20230726	5.28	N	214680	100	73 억	769022	N	N	0	N	N
68	20240618	140912	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3450	40	2	1.17	3582880325	1049879	77.03	3395	3525	3345	4430	2390	3410	3412.66	1.04	-123658	3560	3485	3445	3370	3330	3465	3350	74	1020	100	2380	5	1	73727108	2544	-118.97	3.16	12	1.42	-29.00	1091.00	7590	20230912	-54.55	2500	20230726	38.00	5090	-32.22	20240109	2925	17.95	20240416	7590	-54.55	20230912	2500	38.00	20230726	5.28	N	214680	100	73 억	769022	N	N	0	N	N
69	20240618	130914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3445	35	2	1.03	3366170210	987111	72.43	3395	3525	3345	4430	2390	3410	3410.12	1.04	-124298	3560	3485	3445	3370	3330	3465	3350	74	1020	100	2380	5	1	73727108	2540	-118.79	3.16	12	1.34	-29.00	1091.00	7590	20230912	-54.61	2500	20230726	37.80	5090	-32.32	20240109	2925	17.78	20240416	7590	-54.61	20230912	2500	37.80	20230726	5.28	N	214680	100	73 억	769022	N	N	0	N	N
70	20240618	120913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3455	45	2	1.32	2992902775	879088	64.50	3395	3525	3345	4430	2390	3410	3404.55	1.04	-103420	3560	3485	3445	3370	3330	3465	3350	74	1020	100	2380	5	1	73727108	2547	-119.14	3.17	12	1.19	-29.00	1091.00	7590	20230912	-54.48	2500	20230726	38.20	5090	-32.12	20240109	2925	18.12	20240416	7590	-54.48	20230912	2500	38.20	20230726	5.28	N	214680	100	73 억	769022	N	N	0	N	N
71	20240618	110911	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3400	-10	5	-0.29	1776906390	528029	38.74	3395	3405	3345	4430	2390	3410	3365.08	1.04	15805	3560	3485	3445	3370	3330	3465	3350	74	1020	100	2380	5	1	73727108	2507	-117.24	3.12	12	0.72	-29.00	1091.00	7590	20230912	-55.20	2500	20230726	36.00	5090	-33.20	20240109	2925	16.24	20240416	7590	-55.20	20230912	2500	36.00	20230726	5.28	N	214680	100	73 억	769022	N	N	0	N	N
72	20240618	100909	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3370	-40	5	-1.17	1278447120	380003	27.88	3395	3405	3345	4430	2390	3410	3364.19	1.04	930	3560	3485	3445	3370	3330	3465	3350	74	1020	100	2380	5	1	73727108	2485	-116.21	3.09	12	0.52	-29.00	1091.00	7590	20230912	-55.60	2500	20230726	34.80	5090	-33.79	20240109	2925	15.21	20240416	7590	-55.60	20230912	2500	34.80	20230726	5.28	N	214680	100	73 억	769022	N	N	0	N	N
73	20240618	090919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3365	-45	5	-1.32	338714035	100485	7.37	3395	3405	3350	4430	2390	3410	3370.40	1.04	-10695	3560	3485	3445	3370	3330	3465	3350	74	1020	100	2380	5	1	73727108	2481	-116.03	3.08	12	0.14	-29.00	1091.00	7590	20230912	-55.67	2500	20230726	34.60	5090	-33.89	20240109	2925	15.04	20240416	7590	-55.67	20230912	2500	34.60	20230726	5.28	N	214680	100	73 억	769022	N	N	0	N	N
74	20240617	160904	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3410	-130	5	-3.67	4516414010	1309088	70.18	3500	3520	3405	4600	2480	3540	3450.09	0.86	134818	3740	3640	3570	3470	3400	3605	3435	74	1060	100	2470	5	1	73727108	2514	-117.59	3.13	12	1.78	-29.00	1091.00	7590	20230912	-55.07	2500	20230726	36.40	5090	-33.01	20240109	2925	16.58	20240416	7590	-55.07	20230912	2500	36.40	20230726	5.38	N	214680	100	73 억	637005	N	N	464	N	N
75	20240617	150911	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3415	-125	5	-3.53	4291609205	1243234	66.65	3500	3520	3405	4600	2480	3540	3451.97	0.86	129627	3740	3640	3570	3470	3400	3605	3435	74	1060	100	2470	5	1	73727108	2518	-117.76	3.13	12	1.69	-29.00	1091.00	7590	20230912	-55.01	2500	20230726	36.60	5090	-32.91	20240109	2925	16.75	20240416	7590	-55.01	20230912	2500	36.60	20230726	5.38	N	214680	100	73 억	637005	N	N	464	N	N
76	20240617	140902	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3410	-130	5	-3.67	3871540145	1120094	60.05	3500	3520	3405	4600	2480	3540	3456.44	0.86	98129	3740	3640	3570	3470	3400	3605	3435	74	1060	100	2470	5	1	73727108	2514	-117.59	3.13	12	1.52	-29.00	1091.00	7590	20230912	-55.07	2500	20230726	36.40	5090	-33.01	20240109	2925	16.58	20240416	7590	-55.07	20230912	2500	36.40	20230726	5.38	N	214680	100	73 억	637005	N	N	464	N	N
77	20240617	130902	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3440	-100	5	-2.82	3600489580	1040901	55.80	3500	3520	3405	4600	2480	3540	3459.01	0.86	97635	3740	3640	3570	3470	3400	3605	3435	74	1060	100	2470	5	1	73727108	2536	-118.62	3.15	12	1.41	-29.00	1091.00	7590	20230912	-54.68	2500	20230726	37.60	5090	-32.42	20240109	2925	17.61	20240416	7590	-54.68	20230912	2500	37.60	20230726	5.38	N	214680	100	73 억	637005	N	N	464	N	N
78	20240617	120903	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3420	-120	5	-3.39	3301113200	953444	51.11	3500	3520	3405	4600	2480	3540	3462.30	0.86	86487	3740	3640	3570	3470	3400	3605	3435	74	1060	100	2470	5	1	73727108	2521	-117.93	3.13	12	1.29	-29.00	1091.00	7590	20230912	-54.94	2500	20230726	36.80	5090	-32.81	20240109	2925	16.92	20240416	7590	-54.94	20230912	2500	36.80	20230726	5.38	N	214680	100	73 억	637005	N	N	464	N	N
79	20240617	110855	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3455	-85	5	-2.40	2478734860	713210	38.24	3500	3520	3445	4600	2480	3540	3475.46	0.86	96636	3740	3640	3570	3470	3400	3605	3435	74	1060	100	2470	5	1	73727108	2547	-119.14	3.17	12	0.97	-29.00	1091.00	7590	20230912	-54.48	2500	20230726	38.20	5090	-32.12	20240109	2925	18.12	20240416	7590	-54.48	20230912	2500	38.20	20230726	5.38	N	214680	100	73 억	637005	N	N	464	N	N
80	20240617	100856	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3495	-45	5	-1.27	1759404450	505136	27.08	3500	3520	3450	4600	2480	3540	3483.03	0.86	77106	3740	3640	3570	3470	3400	3605	3435	74	1060	100	2470	5	1	73727108	2577	-120.52	3.20	12	0.69	-29.00	1091.00	7590	20230912	-53.95	2500	20230726	39.80	5090	-31.34	20240109	2925	19.49	20240416	7590	-53.95	20230912	2500	39.80	20230726	5.38	N	214680	100	73 억	637005	N	N	464	N	N
81	20240617	090900	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3475	-65	5	-1.84	477153585	136989	7.34	3500	3510	3450	4600	2480	3540	3483.15	0.86	19952	3740	3640	3570	3470	3400	3605	3435	74	1060	100	2470	5	1	73727108	2562	-119.83	3.19	12	0.19	-29.00	1091.00	7590	20230912	-54.22	2500	20230726	39.00	5090	-31.73	20240109	2925	18.80	20240416	7590	-54.22	20230912	2500	39.00	20230726	5.38	N	214680	100	73 억	637005	N	N	464	N	N
82	20240614	160742	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3540	-145	5	-3.93	6574104185	1845996	180.33	3655	3670	3500	4790	2580	3685	3561.19	0.58	202810	3791	3737	3691	3637	3591	3715	3615	74	1105	100	2570	5	1	73727108	2610	-122.07	3.24	12	2.50	-29.00	1091.00	7590	20230912	-53.36	2500	20230726	41.60	5090	-30.45	20240109	2925	21.03	20240416	7590	-53.36	20230912	2500	41.60	20230726	5.29	N	214680	100	73 억	428730	N	N	464	N	N
83	20240614	150745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3560	-125	5	-3.39	5849879020	1641028	160.31	3655	3670	3500	4790	2580	3685	3564.64	0.58	136413	3791	3737	3691	3637	3591	3715	3615	74	1105	100	2570	5	1	73727108	2625	-122.76	3.26	12	2.23	-29.00	1091.00	7590	20230912	-53.10	2500	20230726	42.40	5090	-30.06	20240109	2925	21.71	20240416	7590	-53.10	20230912	2500	42.40	20230726	5.29	N	214680	100	73 억	428730	N	N	1473	N	N
84	20240614	140743	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3570	-115	5	-3.12	5112245720	1434387	140.12	3655	3670	3500	4790	2580	3685	3563.92	0.58	101014	3791	3737	3691	3637	3591	3715	3615	74	1105	100	2570	5	1	73727108	2632	-123.10	3.27	12	1.95	-29.00	1091.00	7590	20230912	-52.96	2500	20230726	42.80	5090	-29.86	20240109	2925	22.05	20240416	7590	-52.96	20230912	2500	42.80	20230726	5.29	N	214680	100	73 억	428730	N	N	1473	N	N
85	20240614	130747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3590	-95	5	-2.58	4732542660	1328424	129.77	3655	3670	3500	4790	2580	3685	3562.37	0.58	79456	3791	3737	3691	3637	3591	3715	3615	74	1105	100	2570	5	1	73727108	2647	-123.79	3.29	12	1.80	-29.00	1091.00	7590	20230912	-52.70	2500	20230726	43.60	5090	-29.47	20240109	2925	22.74	20240416	7590	-52.70	20230912	2500	43.60	20230726	5.29	N	214680	100	73 억	428730	N	N	1473	N	N
86	20240614	120748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3595	-90	5	-2.44	4482441090	1258768	122.97	3655	3670	3500	4790	2580	3685	3560.81	0.58	77500	3791	3737	3691	3637	3591	3715	3615	74	1105	100	2570	5	1	73727108	2650	-123.97	3.30	12	1.71	-29.00	1091.00	7590	20230912	-52.64	2500	20230726	43.80	5090	-29.37	20240109	2925	22.91	20240416	7590	-52.64	20230912	2500	43.80	20230726	5.29	N	214680	100	73 억	428730	N	N	1473	N	N
87	20240614	110846	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3575	-110	5	-2.99	4132102990	1161189	113.44	3655	3670	3500	4790	2580	3685	3558.33	0.58	89460	3791	3737	3691	3637	3591	3715	3615	74	1105	100	2570	5	1	73727108	2636	-123.28	3.28	12	1.57	-29.00	1091.00	7590	20230912	-52.90	2500	20230726	43.00	5090	-29.76	20240109	2925	22.22	20240416	7590	-52.90	20230912	2500	43.00	20230726	5.29	N	214680	100	73 억	428730	N	N	1473	N	N
88	20240614	100845	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3510	-175	5	-4.75	3173986530	889703	86.91	3655	3670	3510	4790	2580	3685	3567.25	0.58	49775	3791	3737	3691	3637	3591	3715	3615	74	1105	100	2570	5	1	73727108	2588	-121.03	3.22	12	1.21	-29.00	1091.00	7590	20230912	-53.75	2500	20230726	40.40	5090	-31.04	20240109	2925	20.00	20240416	7590	-53.75	20230912	2500	40.40	20230726	5.29	N	214680	100	73 억	428730	N	N	1473	N	N
89	20240614	090850	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3620	-65	5	-1.76	509984635	139876	13.66	3655	3670	3620	4790	2580	3685	3645.51	0.58	6331	3791	3737	3691	3637	3591	3715	3615	74	1105	100	2570	5	1	73727108	2669	-124.83	3.32	12	0.19	-29.00	1091.00	7590	20230912	-52.31	2500	20230726	44.80	5090	-28.88	20240109	2925	23.76	20240416	7590	-52.31	20230912	2500	44.80	20230726	5.29	N	214680	100	73 억	428730	N	N	1473	N	N
90	20240613	160837	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3685	-40	5	-1.07	3640624965	987723	82.35	3725	3745	3645	4840	2610	3725	3685.87	0.55	26346	3931	3827	3761	3657	3591	3795	3625	74	1115	100	2600	5	1	73727108	2717	-127.07	3.38	12	1.34	-29.00	1091.00	7590	20230912	-51.45	2500	20230726	47.40	5090	-27.60	20240109	2925	25.98	20240416	7590	-51.45	20230912	2500	47.40	20230726	5.28	N	214680	100	73 억	404057	N	N	1473	N	N
91	20240613	150852	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3690	-35	5	-0.94	3506542430	951378	79.32	3725	3745	3645	4840	2610	3725	3685.74	0.55	23095	3931	3827	3761	3657	3591	3795	3625	74	1115	100	2600	5	1	73727108	2721	-127.24	3.38	12	1.29	-29.00	1091.00	7590	20230912	-51.38	2500	20230726	47.60	5090	-27.50	20240109	2925	26.15	20240416	7590	-51.38	20230912	2500	47.60	20230726	5.28	N	214680	100	73 억	404057	N	N	237	N	N
92	20240613	140842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3665	-60	5	-1.61	2972375750	806341	67.23	3725	3745	3645	4840	2610	3725	3686.24	0.55	25208	3931	3827	3761	3657	3591	3795	3625	74	1115	100	2600	5	1	73727108	2702	-126.38	3.36	12	1.09	-29.00	1091.00	7590	20230912	-51.71	2500	20230726	46.60	5090	-28.00	20240109	2925	25.30	20240416	7590	-51.71	20230912	2500	46.60	20230726	5.28	N	214680	100	73 억	404057	N	N	237	N	N
93	20240613	130842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3705	-20	5	-0.54	2577322315	699036	58.28	3725	3745	3645	4840	2610	3725	3686.96	0.55	26544	3931	3827	3761	3657	3591	3795	3625	74	1115	100	2600	5	1	73727108	2732	-127.76	3.40	12	0.95	-29.00	1091.00	7590	20230912	-51.19	2500	20230726	48.20	5090	-27.21	20240109	2925	26.67	20240416	7590	-51.19	20230912	2500	48.20	20230726	5.28	N	214680	100	73 억	404057	N	N	237	N	N
94	20240613	120844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3680	-45	5	-1.21	2036784680	552122	46.03	3725	3745	3645	4840	2610	3725	3689.00	0.55	15145	3931	3827	3761	3657	3591	3795	3625	74	1115	100	2600	5	1	73727108	2713	-126.90	3.37	12	0.75	-29.00	1091.00	7590	20230912	-51.52	2500	20230726	47.20	5090	-27.70	20240109	2925	25.81	20240416	7590	-51.52	20230912	2500	47.20	20230726	5.28	N	214680	100	73 억	404057	N	N	237	N	N
95	20240613	110838	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3690	-35	5	-0.94	1748474780	473742	39.50	3725	3745	3645	4840	2610	3725	3690.76	0.55	17133	3931	3827	3761	3657	3591	3795	3625	74	1115	100	2600	5	1	73727108	2721	-127.24	3.38	12	0.64	-29.00	1091.00	7590	20230912	-51.38	2500	20230726	47.60	5090	-27.50	20240109	2925	26.15	20240416	7590	-51.38	20230912	2500	47.60	20230726	5.28	N	214680	100	73 억	404057	N	N	237	N	N
96	20240613	100836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3705	-20	5	-0.54	1401736035	379928	31.68	3725	3745	3645	4840	2610	3725	3689.46	0.55	17653	3931	3827	3761	3657	3591	3795	3625	74	1115	100	2600	5	1	73727108	2732	-127.76	3.40	12	0.52	-29.00	1091.00	7590	20230912	-51.19	2500	20230726	48.20	5090	-27.21	20240109	2925	26.67	20240416	7590	-51.19	20230912	2500	48.20	20230726	5.28	N	214680	100	73 억	404057	N	N	237	N	N
97	20240613	090846	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3715	-10	5	-0.27	154066065	41358	3.45	3725	3745	3710	4840	2610	3725	3725.18	0.55	-9335	3931	3827	3761	3657	3591	3795	3625	74	1115	100	2600	5	1	73727108	2739	-128.10	3.41	12	0.06	-29.00	1091.00	7590	20230912	-51.05	2500	20230726	48.60	5090	-27.01	20240109	2925	27.01	20240416	7590	-51.05	20230912	2500	48.60	20230726	5.28	N	214680	100	73 억	404057	N	N	237	N	N
98	20240612	160830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3725	-110	5	-2.87	4392429400	1171754	109.76	3830	3865	3695	4985	2685	3835	3748.63	0.83	-209819	3995	3915	3850	3770	3705	3955	3810	74	1150	100	2680	5	1	73727108	2746	-128.45	3.41	12	1.59	-29.00	1091.00	7590	20230912	-50.92	2500	20230726	49.00	5090	-26.82	20240109	2925	27.35	20240416	7590	-50.92	20230912	2500	49.00	20230726	5.20	N	214680	100	73 억	613876	N	N	237	N	N
99	20240612	150841	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3710	-125	5	-3.26	3883481090	1034428	96.90	3830	3865	3705	4985	2685	3835	3754.23	0.83	-202150	3995	3915	3850	3770	3705	3955	3810	74	1150	100	2680	5	1	73727108	2735	-127.93	3.40	12	1.40	-29.00	1091.00	7590	20230912	-51.12	2500	20230726	48.40	5090	-27.11	20240109	2925	26.84	20240416	7590	-51.12	20230912	2500	48.40	20230726	5.20	N	214680	100	73 억	613876	N	N	1659	N	N
100	20240612	140833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3740	-95	5	-2.48	3278899545	871798	81.67	3830	3865	3720	4985	2685	3835	3761.08	0.83	-190693	3995	3915	3850	3770	3705	3955	3810	74	1150	100	2680	5	1	73727108	2757	-128.97	3.43	12	1.18	-29.00	1091.00	7590	20230912	-50.72	2500	20230726	49.60	5090	-26.52	20240109	2925	27.86	20240416	7590	-50.72	20230912	2500	49.60	20230726	5.20	N	214680	100	73 억	613876	N	N	1659	N	N
101	20240612	130836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3735	-100	5	-2.61	3104961805	825205	77.30	3830	3865	3720	4985	2685	3835	3762.66	0.83	-180983	3995	3915	3850	3770	3705	3955	3810	74	1150	100	2680	5	1	73727108	2754	-128.79	3.42	12	1.12	-29.00	1091.00	7590	20230912	-50.79	2500	20230726	49.40	5090	-26.62	20240109	2925	27.69	20240416	7590	-50.79	20230912	2500	49.40	20230726	5.20	N	214680	100	73 억	613876	N	N	1659	N	N
102	20240612	120833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3725	-110	5	-2.87	2790484160	740935	69.41	3830	3865	3720	4985	2685	3835	3766.17	0.83	-167900	3995	3915	3850	3770	3705	3955	3810	74	1150	100	2680	5	1	73727108	2746	-128.45	3.41	12	1.00	-29.00	1091.00	7590	20230912	-50.92	2500	20230726	49.00	5090	-26.82	20240109	2925	27.35	20240416	7590	-50.92	20230912	2500	49.00	20230726	5.20	N	214680	100	73 억	613876	N	N	1659	N	N
103	20240612	110832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3735	-100	5	-2.61	2333338325	618197	57.91	3830	3865	3725	4985	2685	3835	3774.43	0.83	-145194	3995	3915	3850	3770	3705	3955	3810	74	1150	100	2680	5	1	73727108	2754	-128.79	3.42	12	0.84	-29.00	1091.00	7590	20230912	-50.79	2500	20230726	49.40	5090	-26.62	20240109	2925	27.69	20240416	7590	-50.79	20230912	2500	49.40	20230726	5.20	N	214680	100	73 억	613876	N	N	1659	N	N
104	20240612	100835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3765	-70	5	-1.83	1236556400	326096	30.55	3830	3865	3765	4985	2685	3835	3792.00	0.83	-87833	3995	3915	3850	3770	3705	3955	3810	74	1150	100	2680	5	1	73727108	2776	-129.83	3.45	12	0.44	-29.00	1091.00	7590	20230912	-50.40	2500	20230726	50.60	5090	-26.03	20240109	2925	28.72	20240416	7590	-50.40	20230912	2500	50.60	20230726	5.20	N	214680	100	73 억	613876	N	N	1659	N	N
105	20240612	090836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3820	-15	5	-0.39	234328185	61561	5.77	3830	3865	3785	4985	2685	3835	3806.44	0.83	-35294	3995	3915	3850	3770	3705	3955	3810	74	1150	100	2680	5	1	73727108	2816	-131.72	3.50	12	0.08	-29.00	1091.00	7590	20230912	-49.67	2500	20230726	52.80	5090	-24.95	20240109	2925	30.60	20240416	7590	-49.67	20230912	2500	52.80	20230726	5.20	N	214680	100	73 억	613876	N	N	1659	N	N
106	20240610	160827	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3805	15	2	0.40	3822978995	998701	55.36	3790	3890	3750	4925	2655	3790	3828.00	0.70	57896	3993	3891	3728	3626	3463	3942	3677	74	1135	100	2650	5	1	73727108	2805	-131.21	3.49	12	1.35	-29.00	1091.00	7590	20230912	-49.87	2500	20230726	52.20	5090	-25.25	20240109	2925	30.09	20240416	7590	-49.87	20230912	2500	52.20	20230726	5.20	N	214680	100	73 억	517840	N	N	630	N	N
107	20240610	150835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3810	20	2	0.53	3626868345	947193	52.51	3790	3890	3750	4925	2655	3790	3829.09	0.70	52638	3993	3891	3728	3626	3463	3942	3677	74	1135	100	2650	5	1	73727108	2809	-131.38	3.49	12	1.28	-29.00	1091.00	7590	20230912	-49.80	2500	20230726	52.40	5090	-25.15	20240109	2925	30.26	20240416	7590	-49.80	20230912	2500	52.40	20230726	5.20	N	214680	100	73 억	517840	N	N	11	N	N
108	20240610	140831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3845	55	2	1.45	2948187455	768987	42.63	3790	3890	3750	4925	2655	3790	3833.88	0.70	65404	3993	3891	3728	3626	3463	3942	3677	74	1135	100	2650	5	1	73727108	2835	-132.59	3.52	12	1.04	-29.00	1091.00	7590	20230912	-49.34	2500	20230726	53.80	5090	-24.46	20240109	2925	31.45	20240416	7590	-49.34	20230912	2500	53.80	20230726	5.20	N	214680	100	73 억	517840	N	N	11	N	N
109	20240610	130827	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3855	65	2	1.72	2586388300	675229	37.43	3790	3890	3750	4925	2655	3790	3830.41	0.70	42586	3993	3891	3728	3626	3463	3942	3677	74	1135	100	2650	5	1	73727108	2842	-132.93	3.53	12	0.92	-29.00	1091.00	7590	20230912	-49.21	2500	20230726	54.20	5090	-24.26	20240109	2925	31.79	20240416	7590	-49.21	20230912	2500	54.20	20230726	5.20	N	214680	100	73 억	517840	N	N	11	N	N
110	20240610	120830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3855	65	2	1.72	2349628570	613906	34.03	3790	3890	3750	4925	2655	3790	3827.37	0.70	23140	3993	3891	3728	3626	3463	3942	3677	74	1135	100	2650	5	1	73727108	2842	-132.93	3.53	12	0.83	-29.00	1091.00	7590	20230912	-49.21	2500	20230726	54.20	5090	-24.26	20240109	2925	31.79	20240416	7590	-49.21	20230912	2500	54.20	20230726	5.20	N	214680	100	73 억	517840	N	N	11	N	N
111	20240610	110832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3845	55	2	1.45	1919373525	502615	27.86	3790	3890	3750	4925	2655	3790	3818.80	0.70	30698	3993	3891	3728	3626	3463	3942	3677	74	1135	100	2650	5	1	73727108	2835	-132.59	3.52	12	0.68	-29.00	1091.00	7590	20230912	-49.34	2500	20230726	53.80	5090	-24.46	20240109	2925	31.45	20240416	7590	-49.34	20230912	2500	53.80	20230726	5.20	N	214680	100	73 억	517840	N	N	11	N	N
112	20240610	100829	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3885	95	2	2.51	1527865895	401106	22.23	3790	3890	3750	4925	2655	3790	3809.15	0.70	20003	3993	3891	3728	3626	3463	3942	3677	74	1135	100	2650	5	1	73727108	2864	-133.97	3.56	12	0.54	-29.00	1091.00	7590	20230912	-48.81	2500	20230726	55.40	5090	-23.67	20240109	2925	32.82	20240416	7590	-48.81	20230912	2500	55.40	20230726	5.20	N	214680	100	73 억	517840	N	N	11	N	N
113	20240610	090834	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3780	-10	5	-0.26	230234935	60766	3.37	3790	3815	3760	4925	2655	3790	3788.87	0.70	-1016	3993	3891	3728	3626	3463	3942	3677	74	1135	100	2650	5	1	73727108	2787	-130.34	3.46	12	0.08	-29.00	1091.00	7590	20230912	-50.20	2500	20230726	51.20	5090	-25.74	20240109	2925	29.23	20240416	7590	-50.20	20230912	2500	51.20	20230726	5.20	N	214680	100	73 억	517840	N	N	11	N	N
114	20240607	160857	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3790	0	3	0.00	6660385750	1791055	41.37	3660	3830	3565	4925	2655	3790	3717.75	0.36	252569	4173	3981	3868	3676	3563	3925	3620	74	1135	100	2650	5	1	73727108	2794	-130.69	3.47	12	2.43	-29.00	1091.00	7590	20230912	-50.07	2500	20230726	51.60	5090	-25.54	20240109	2925	29.57	20240416	7590	-50.07	20230912	2500	51.60	20230726	4.93	N	214680	100	73 억	265218	N	N	11	N	N
115	20240607	150903	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3795	5	2	0.13	6350577385	1709378	39.48	3660	3830	3565	4925	2655	3790	3714.23	0.36	253021	4173	3981	3868	3676	3563	3925	3620	74	1135	100	2650	5	1	73727108	2798	-130.86	3.48	12	2.32	-29.00	1091.00	7590	20230912	-50.00	2500	20230726	51.80	5090	-25.44	20240109	2925	29.74	20240416	7590	-50.00	20230912	2500	51.80	20230726	4.93	N	214680	100	73 억	265218	N	N	620	N	N
116	20240607	140857	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3785	-5	5	-0.13	5741383150	1548829	35.77	3660	3830	3565	4925	2655	3790	3705.80	0.36	188165	4173	3981	3868	3676	3563	3925	3620	74	1135	100	2650	5	1	73727108	2791	-130.52	3.47	12	2.10	-29.00	1091.00	7590	20230912	-50.13	2500	20230726	51.40	5090	-25.64	20240109	2925	29.40	20240416	7590	-50.13	20230912	2500	51.40	20230726	4.93	N	214680	100	73 억	265218	N	N	620	N	N
117	20240607	130853	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3770	-20	5	-0.53	5196394335	1404894	32.45	3660	3830	3565	4925	2655	3790	3697.42	0.36	143232	4173	3981	3868	3676	3563	3925	3620	74	1135	100	2650	5	1	73727108	2780	-130.00	3.46	12	1.91	-29.00	1091.00	7590	20230912	-50.33	2500	20230726	50.80	5090	-25.93	20240109	2925	28.89	20240416	7590	-50.33	20230912	2500	50.80	20230726	4.93	N	214680	100	73 억	265218	N	N	620	N	N
118	20240607	120858	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3750	-40	5	-1.06	4948033360	1338678	30.92	3660	3830	3565	4925	2655	3790	3694.74	0.36	131555	4173	3981	3868	3676	3563	3925	3620	74	1135	100	2650	5	1	73727108	2765	-129.31	3.44	12	1.82	-29.00	1091.00	7590	20230912	-50.59	2500	20230726	50.00	5090	-26.33	20240109	2925	28.21	20240416	7590	-50.59	20230912	2500	50.00	20230726	4.93	N	214680	100	73 억	265218	N	N	620	N	N
119	20240607	110845	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3780	-10	5	-0.26	4527205050	1227130	28.34	3660	3830	3565	4925	2655	3790	3687.55	0.36	123200	4173	3981	3868	3676	3563	3925	3620	74	1135	100	2650	5	1	73727108	2787	-130.34	3.46	12	1.66	-29.00	1091.00	7590	20230912	-50.20	2500	20230726	51.20	5090	-25.74	20240109	2925	29.23	20240416	7590	-50.20	20230912	2500	51.20	20230726	4.93	N	214680	100	73 억	265218	N	N	620	N	N
120	20240607	100858	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3780	-10	5	-0.26	4122166795	1120351	25.88	3660	3830	3565	4925	2655	3790	3677.28	0.36	110720	4173	3981	3868	3676	3563	3925	3620	74	1135	100	2650	5	1	73727108	2787	-130.34	3.46	12	1.52	-29.00	1091.00	7590	20230912	-50.20	2500	20230726	51.20	5090	-25.74	20240109	2925	29.23	20240416	7590	-50.20	20230912	2500	51.20	20230726	4.93	N	214680	100	73 억	265218	N	N	620	N	N
121	20240607	090856	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3635	-155	5	-4.09	2286038380	628126	14.51	3660	3695	3565	4925	2655	3790	3634.36	0.36	53560	4173	3981	3868	3676	3563	3925	3620	74	1135	100	2650	5	1	73727108	2680	-125.34	3.33	12	0.85	-29.00	1091.00	7590	20230912	-52.11	2500	20230726	45.40	5090	-28.59	20240109	2925	24.27	20240416	7590	-52.11	20230912	2500	45.40	20230726	4.93	N	214680	100	73 억	265218	N	N	620	N	N
122	20240605	160854	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3790	-40	5	-1.04	16816336620	4286481	125.28	3825	4060	3755	4975	2685	3830	3923.19	1.28	-419666	4056	3942	3816	3702	3576	4000	3760	74	1145	100	2680	5	1	73727108	2794	-130.69	3.47	12	5.81	-29.00	1091.00	7590	20230912	-50.07	2500	20230726	51.60	5090	-25.54	20240109	2925	29.57	20240416	7590	-50.07	20230912	2500	51.60	20230726	4.86	N	214680	100	73 억	942392	N	N	620	N	N
123	20240605	150851	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3795	-35	5	-0.91	16494283430	4201793	122.81	3825	4060	3755	4975	2685	3830	3925.54	1.28	-417270	4056	3942	3816	3702	3576	4000	3760	74	1145	100	2680	5	1	73727108	2798	-130.86	3.48	12	5.70	-29.00	1091.00	7590	20230912	-50.00	2500	20230726	51.80	5090	-25.44	20240109	2925	29.74	20240416	7590	-50.00	20230912	2500	51.80	20230726	4.86	N	214680	100	73 억	942392	N	N	72	N	N
124	20240605	140853	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3815	-15	5	-0.39	15790359245	4016741	117.40	3825	4060	3755	4975	2685	3830	3931.14	1.28	-407601	4056	3942	3816	3702	3576	4000	3760	74	1145	100	2680	5	1	73727108	2813	-131.55	3.50	12	5.45	-29.00	1091.00	7590	20230912	-49.74	2500	20230726	52.60	5090	-25.05	20240109	2925	30.43	20240416	7590	-49.74	20230912	2500	52.60	20230726	4.86	N	214680	100	73 억	942392	N	N	72	N	N
125	20240605	130853	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3765	-65	5	-1.70	14950292505	3796080	110.95	3825	4060	3755	4975	2685	3830	3938.36	1.28	-435892	4056	3942	3816	3702	3576	4000	3760	74	1145	100	2680	5	1	73727108	2776	-129.83	3.45	12	5.15	-29.00	1091.00	7590	20230912	-50.40	2500	20230726	50.60	5090	-26.03	20240109	2925	28.72	20240416	7590	-50.40	20230912	2500	50.60	20230726	4.86	N	214680	100	73 억	942392	N	N	72	N	N
126	20240605	120850	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3850	20	2	0.52	13523168150	3420462	99.97	3825	4060	3770	4975	2685	3830	3953.62	1.28	-406266	4056	3942	3816	3702	3576	4000	3760	74	1145	100	2680	5	1	73727108	2838	-132.76	3.53	12	4.64	-29.00	1091.00	7590	20230912	-49.28	2500	20230726	54.00	5090	-24.36	20240109	2925	31.62	20240416	7590	-49.28	20230912	2500	54.00	20230726	4.86	N	214680	100	73 억	942392	N	N	72	N	N
127	20240605	110852	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3840	10	2	0.26	12992809345	3282563	95.94	3825	4060	3770	4975	2685	3830	3958.14	1.28	-384199	4056	3942	3816	3702	3576	4000	3760	74	1145	100	2680	5	1	73727108	2831	-132.41	3.52	12	4.45	-29.00	1091.00	7590	20230912	-49.41	2500	20230726	53.60	5090	-24.56	20240109	2925	31.28	20240416	7590	-49.41	20230912	2500	53.60	20230726	4.86	N	214680	100	73 억	942392	N	N	72	N	N
128	20240605	100850	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3915	85	2	2.22	11096572490	2793870	81.66	3825	4060	3770	4975	2685	3830	3971.77	1.28	-253865	4056	3942	3816	3702	3576	4000	3760	74	1145	100	2680	5	1	73727108	2886	-135.00	3.59	12	3.79	-29.00	1091.00	7590	20230912	-48.42	2500	20230726	56.60	5090	-23.08	20240109	2925	33.85	20240416	7590	-48.42	20230912	2500	56.60	20230726	4.86	N	214680	100	73 억	942392	N	N	72	N	N
129	20240605	090849	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3980	150	2	3.92	1641385705	420634	12.29	3825	3990	3770	4975	2685	3830	3902.20	1.28	86293	4056	3942	3816	3702	3576	4000	3760	74	1145	100	2680	5	1	73727108	2934	-137.24	3.65	12	0.57	-29.00	1091.00	7590	20230912	-47.56	2500	20230726	59.20	5090	-21.81	20240109	2925	36.07	20240416	7590	-47.56	20230912	2500	59.20	20230726	4.86	N	214680	100	73 억	942392	N	N	72	N	N
130	20240604	160843	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3830	135	2	3.65	12974696565	3380559	75.40	3740	3930	3690	4800	2590	3695	3838.20	2.01	-135479	3938	3816	3753	3631	3568	3785	3600	74	1105	100	2580	5	1	73727108	2824	-132.07	3.51	12	4.59	-29.00	1091.00	7590	20230912	-49.54	2500	20230726	53.20	5090	-24.75	20240109	2925	30.94	20240416	7590	-49.54	20230912	2500	53.20	20230726	4.80	N	214680	100	73 억	1484490	N	N	72	N	N
131	20240604	150843	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3830	135	2	3.65	12501382480	3257037	72.65	3740	3930	3690	4800	2590	3695	3838.43	2.01	-150083	3938	3816	3753	3631	3568	3785	3600	74	1105	100	2580	5	1	73727108	2824	-132.07	3.51	12	4.42	-29.00	1091.00	7590	20230912	-49.54	2500	20230726	53.20	5090	-24.75	20240109	2925	30.94	20240416	7590	-49.54	20230912	2500	53.20	20230726	4.80	N	214680	100	73 억	1484490	N	N	10473	N	N
132	20240604	140845	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3835	140	2	3.79	11410300400	2972998	66.31	3740	3930	3690	4800	2590	3695	3838.16	2.01	-156164	3938	3816	3753	3631	3568	3785	3600	74	1105	100	2580	5	1	73727108	2827	-132.24	3.52	12	4.03	-29.00	1091.00	7590	20230912	-49.47	2500	20230726	53.40	5090	-24.66	20240109	2925	31.11	20240416	7590	-49.47	20230912	2500	53.40	20230726	4.80	N	214680	100	73 억	1484490	N	N	10473	N	N
133	20240604	130842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3830	135	2	3.65	10848504600	2826502	63.04	3740	3930	3690	4800	2590	3695	3838.33	2.01	-162488	3938	3816	3753	3631	3568	3785	3600	74	1105	100	2580	5	1	73727108	2824	-132.07	3.51	12	3.83	-29.00	1091.00	7590	20230912	-49.54	2500	20230726	53.20	5090	-24.75	20240109	2925	30.94	20240416	7590	-49.54	20230912	2500	53.20	20230726	4.80	N	214680	100	73 억	1484490	N	N	10473	N	N
134	20240604	120841	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3860	165	2	4.47	9960597190	2595072	57.88	3740	3930	3690	4800	2590	3695	3838.48	2.01	-187133	3938	3816	3753	3631	3568	3785	3600	74	1105	100	2580	5	1	73727108	2846	-133.10	3.54	12	3.52	-29.00	1091.00	7590	20230912	-49.14	2500	20230726	54.40	5090	-24.17	20240109	2925	31.97	20240416	7590	-49.14	20230912	2500	54.40	20230726	4.80	N	214680	100	73 억	1484490	N	N	10473	N	N
135	20240604	110838	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3835	140	2	3.79	7910810510	2066926	46.10	3740	3915	3690	4800	2590	3695	3827.57	2.01	-204176	3938	3816	3753	3631	3568	3785	3600	74	1105	100	2580	5	1	73727108	2827	-132.24	3.52	12	2.80	-29.00	1091.00	7590	20230912	-49.47	2500	20230726	53.40	5090	-24.66	20240109	2925	31.11	20240416	7590	-49.47	20230912	2500	53.40	20230726	4.80	N	214680	100	73 억	1484490	N	N	10473	N	N
136	20240604	100840	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3835	140	2	3.79	6453821230	1684448	37.57	3740	3915	3690	4800	2590	3695	3831.72	2.01	-220179	3938	3816	3753	3631	3568	3785	3600	74	1105	100	2580	5	1	73727108	2827	-132.24	3.52	12	2.28	-29.00	1091.00	7590	20230912	-49.47	2500	20230726	53.40	5090	-24.66	20240109	2925	31.11	20240416	7590	-49.47	20230912	2500	53.40	20230726	4.80	N	214680	100	73 억	1484490	N	N	10473	N	N
137	20240604	090840	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3730	35	2	0.95	596901755	160733	3.59	3740	3745	3690	4800	2590	3695	3714.07	2.01	-68365	3938	3816	3753	3631	3568	3785	3600	74	1105	100	2580	5	1	73727108	2750	-128.62	3.42	12	0.22	-29.00	1091.00	7590	20230912	-50.86	2500	20230726	49.20	5090	-26.72	20240109	2925	27.52	20240416	7590	-50.86	20230912	2500	49.20	20230726	4.80	N	214680	100	73 억	1484490	N	N	10473	N	N
138	20240603	160830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3695	-130	5	-3.40	8805829945	2333668	36.35	3855	3875	3690	4970	2680	3825	3773.28	1.15	63682	4325	4075	3940	3690	3555	4007	3622	74	1145	100	2670	5	1	73727108	2724	-127.41	3.39	12	3.17	-29.00	1091.00	7590	20230912	-51.32	2500	20230726	47.80	5090	-27.41	20240109	2925	26.32	20240416	7590	-51.32	20230912	2500	47.80	20230726	4.72	N	214680	100	73 억	844378	N	N	10473	N	N
139	20240603	150832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3710	-115	5	-3.01	8283571335	2192474	34.15	3855	3875	3690	4970	2680	3825	3777.73	1.15	50656	4325	4075	3940	3690	3555	4007	3622	74	1145	100	2670	5	1	73727108	2735	-127.93	3.40	12	2.97	-29.00	1091.00	7590	20230912	-51.12	2500	20230726	48.40	5090	-27.11	20240109	2925	26.84	20240416	7590	-51.12	20230912	2500	48.40	20230726	4.72	N	214680	100	73 억	844378	N	N	2309	N	N
140	20240603	140831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3770	-55	5	-1.44	5859947425	1540964	24.01	3855	3875	3750	4970	2680	3825	3802.47	1.15	-29156	4325	4075	3940	3690	3555	4007	3622	74	1145	100	2670	5	1	73727108	2780	-130.00	3.46	12	2.09	-29.00	1091.00	7590	20230912	-50.33	2500	20230726	50.80	5090	-25.93	20240109	2925	28.89	20240416	7590	-50.33	20230912	2500	50.80	20230726	4.72	N	214680	100	73 억	844378	N	N	2309	N	N
141	20240603	130832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3795	-30	5	-0.78	5218276130	1371136	21.36	3855	3875	3750	4970	2680	3825	3805.51	1.15	49	4325	4075	3940	3690	3555	4007	3622	74	1145	100	2670	5	1	73727108	2798	-130.86	3.48	12	1.86	-29.00	1091.00	7590	20230912	-50.00	2500	20230726	51.80	5090	-25.44	20240109	2925	29.74	20240416	7590	-50.00	20230912	2500	51.80	20230726	4.72	N	214680	100	73 억	844378	N	N	2309	N	N
142	20240603	120831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3790	-35	5	-0.92	4768507735	1252685	19.51	3855	3875	3750	4970	2680	3825	3806.32	1.15	-4385	4325	4075	3940	3690	3555	4007	3622	74	1145	100	2670	5	1	73727108	2794	-130.69	3.47	12	1.70	-29.00	1091.00	7590	20230912	-50.07	2500	20230726	51.60	5090	-25.54	20240109	2925	29.57	20240416	7590	-50.07	20230912	2500	51.60	20230726	4.72	N	214680	100	73 억	844378	N	N	2309	N	N
143	20240603	110825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3800	-25	5	-0.65	4318642505	1133973	17.67	3855	3875	3750	4970	2680	3825	3808.11	1.15	-10189	4325	4075	3940	3690	3555	4007	3622	74	1145	100	2670	5	1	73727108	2802	-131.03	3.48	12	1.54	-29.00	1091.00	7590	20230912	-49.93	2500	20230726	52.00	5090	-25.34	20240109	2925	29.91	20240416	7590	-49.93	20230912	2500	52.00	20230726	4.72	N	214680	100	73 억	844378	N	N	2309	N	N
144	20240603	100821	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3775	-50	5	-1.31	3215760360	842228	13.12	3855	3875	3775	4970	2680	3825	3817.98	1.15	-29662	4325	4075	3940	3690	3555	4007	3622	74	1145	100	2670	5	1	73727108	2783	-130.17	3.46	12	1.14	-29.00	1091.00	7590	20230912	-50.26	2500	20230726	51.00	5090	-25.83	20240109	2925	29.06	20240416	7590	-50.26	20230912	2500	51.00	20230726	4.72	N	214680	100	73 억	844378	N	N	2309	N	N
145	20240603	090822	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3835	10	2	0.26	1096232955	286108	4.46	3855	3875	3785	4970	2680	3825	3832.05	1.15	-41949	4325	4075	3940	3690	3555	4007	3622	74	1145	100	2670	5	1	73727108	2827	-132.24	3.52	12	0.39	-29.00	1091.00	7590	20230912	-49.47	2500	20230726	53.40	5090	-24.66	20240109	2925	31.11	20240416	7590	-49.47	20230912	2500	53.40	20230726	4.72	N	214680	100	73 억	844378	N	N	2309	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History