KissMeData/041830/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	0	3	0.00	284765750	10974	71.76	26000	26150	25800	33800	18200	26000	25949.13	36.45	0	-1272	26533	26266	26033	25766	25533	26150	25650	68	7800	500	19240	50	1	13683782	3558	9.69	1.36	12	0.08	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.54	N	041830	500	68 억	4987241	N	N	9	N	N
3	20240628	150513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-100	5	-0.38	247890100	9554	62.48	26000	26150	25800	33800	18200	26000	25946.21	36.45	0	-1183	26533	26266	26033	25766	25533	26150	25650	68	7800	500	19240	50	1	13683782	3544	9.65	1.36	12	0.07	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.54	N	041830	500	68 억	4987241	N	N	6	N	N
4	20240628	140511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26050	50	2	0.19	162063050	6241	40.81	26000	26150	25900	33800	18200	26000	25967.48	36.45	0	-797	26533	26266	26033	25766	25533	26150	25650	68	7800	500	19240	50	1	13683782	3565	9.71	1.37	12	0.05	2684.00	19063.00	31250	20230704	-16.64	21150	20231023	23.17	30700	-15.15	20240401	24650	5.68	20240223	31250	-16.64	20230704	21150	23.17	20231023	0.54	N	041830	500	68 억	4987241	N	N	6	N	N
5	20240628	130512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	-50	5	-0.19	141045450	5432	35.52	26000	26150	25900	33800	18200	26000	25965.66	36.45	0	-762	26533	26266	26033	25766	25533	26150	25650	68	7800	500	19240	50	1	13683782	3551	9.67	1.36	12	0.04	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.54	N	041830	500	68 억	4987241	N	N	6	N	N
6	20240628	120511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	-50	5	-0.19	96263400	3706	24.23	26000	26150	25900	33800	18200	26000	25975.01	36.45	0	-439	26533	26266	26033	25766	25533	26150	25650	68	7800	500	19240	50	1	13683782	3551	9.67	1.36	12	0.03	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.54	N	041830	500	68 억	4987241	N	N	6	N	N
7	20240628	110504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	-50	5	-0.19	69047500	2658	17.38	26000	26150	25950	33800	18200	26000	25977.24	36.45	0	-381	26533	26266	26033	25766	25533	26150	25650	68	7800	500	19240	50	1	13683782	3551	9.67	1.36	12	0.02	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.54	N	041830	500	68 억	4987241	N	N	6	N	N
8	20240628	100502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	0	3	0.00	42540200	1637	10.70	26000	26150	25950	33800	18200	26000	25986.68	36.45	0	-336	26533	26266	26033	25766	25533	26150	25650	68	7800	500	19240	50	1	13683782	3558	9.69	1.36	12	0.01	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.54	N	041830	500	68 억	4987241	N	N	6	N	N
9	20240628	090502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	150	2	0.58	2005150	77	0.50	26000	26150	26000	33800	18200	26000	26040.91	36.45	0	18	26533	26266	26033	25766	25533	26150	25650	68	7800	500	19240	50	1	13683782	3578	9.74	1.37	12	0.00	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.54	N	041830	500	68 억	4987241	N	N	6	N	N
10	20240627	160457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	-50	5	-0.19	397030150	15292	112.88	26100	26300	25800	33850	18250	26050	25963.25	36.46	0	-1031	26983	26516	26233	25766	25483	26375	25625	68	7800	500	19270	50	1	13683782	3558	9.69	1.36	12	0.11	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.55	N	041830	500	68 억	4989659	N	N	6	N	N
11	20240627	150504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	-50	5	-0.19	364066300	14024	103.52	26100	26300	25800	33850	18250	26050	25960.23	36.46	0	-736	26983	26516	26233	25766	25483	26375	25625	68	7800	500	19270	50	1	13683782	3558	9.69	1.36	12	0.10	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.55	N	041830	500	68 억	4989659	N	N	50	N	N
12	20240627	140501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	-50	5	-0.19	294978200	11358	83.84	26100	26300	25800	33850	18250	26050	25970.96	36.46	0	121	26983	26516	26233	25766	25483	26375	25625	68	7800	500	19270	50	1	13683782	3558	9.69	1.36	12	0.08	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.55	N	041830	500	68 억	4989659	N	N	50	N	N
13	20240627	130501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	-50	5	-0.19	254016000	9782	72.21	26100	26300	25800	33850	18250	26050	25967.70	36.46	0	332	26983	26516	26233	25766	25483	26375	25625	68	7800	500	19270	50	1	13683782	3558	9.69	1.36	12	0.07	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.55	N	041830	500	68 억	4989659	N	N	50	N	N
14	20240627	120503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	-100	5	-0.38	242376550	9334	68.90	26100	26300	25800	33850	18250	26050	25967.06	36.46	0	198	26983	26516	26233	25766	25483	26375	25625	68	7800	500	19270	50	1	13683782	3551	9.67	1.36	12	0.07	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.55	N	041830	500	68 억	4989659	N	N	50	N	N
15	20240627	110502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-150	5	-0.58	204424500	7872	58.11	26100	26300	25800	33850	18250	26050	25968.56	36.46	0	437	26983	26516	26233	25766	25483	26375	25625	68	7800	500	19270	50	1	13683782	3544	9.65	1.36	12	0.06	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.55	N	041830	500	68 억	4989659	N	N	50	N	N
16	20240627	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-150	5	-0.58	122671750	4714	34.80	26100	26300	25900	33850	18250	26050	26022.86	36.46	0	24	26983	26516	26233	25766	25483	26375	25625	68	7800	500	19270	50	1	13683782	3544	9.65	1.36	12	0.03	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.55	N	041830	500	68 억	4989659	N	N	50	N	N
17	20240627	090501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	150	2	0.58	12974750	497	3.67	26100	26250	26100	33850	18250	26050	26106.14	36.46	0	-15	26983	26516	26233	25766	25483	26375	25625	68	7800	500	19270	50	1	13683782	3585	9.76	1.37	12	0.00	2684.00	19063.00	31250	20230704	-16.16	21150	20231023	23.88	30700	-14.66	20240401	24650	6.29	20240223	31250	-16.16	20230704	21150	23.88	20231023	0.55	N	041830	500	68 억	4989659	N	N	50	N	N
18	20240626	160500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26050	-350	5	-1.33	354888900	13536	108.60	26700	26700	25950	34300	18500	26400	26218.15	36.48	0	-388	26966	26682	26516	26232	26066	26625	26175	68	7900	500	19530	50	1	13683782	3565	9.71	1.37	12	0.10	2684.00	19063.00	31250	20230704	-16.64	21150	20231023	23.17	30700	-15.15	20240401	24650	5.68	20240223	31250	-16.64	20230704	21150	23.17	20231023	0.57	N	041830	500	68 억	4991319	N	N	50	N	N
19	20240626	150501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-250	5	-0.95	342321250	13054	104.73	26700	26700	25950	34300	18500	26400	26223.48	36.48	0	-231	26966	26682	26516	26232	26066	26625	26175	68	7900	500	19530	50	1	13683782	3578	9.74	1.37	12	0.10	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.57	N	041830	500	68 억	4991319	N	N	113	N	N
20	20240626	140500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	-400	5	-1.52	262815100	10003	80.26	26700	26700	25950	34300	18500	26400	26273.63	36.48	0	-643	26966	26682	26516	26232	26066	26625	26175	68	7900	500	19530	50	1	13683782	3558	9.69	1.36	12	0.07	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.57	N	041830	500	68 억	4991319	N	N	113	N	N
21	20240626	130502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26400	0	3	0.00	150658400	5703	45.76	26700	26700	26300	34300	18500	26400	26417.39	36.48	0	-1462	26966	26682	26516	26232	26066	26625	26175	68	7900	500	19530	50	1	13683782	3613	9.84	1.38	12	0.04	2684.00	19063.00	31250	20230704	-15.52	21150	20231023	24.82	30700	-14.01	20240401	24650	7.10	20240223	31250	-15.52	20230704	21150	24.82	20231023	0.57	N	041830	500	68 억	4991319	N	N	113	N	N
22	20240626	120500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26500	100	2	0.38	104643600	3959	31.76	26700	26700	26350	34300	18500	26400	26431.83	36.48	0	-450	26966	26682	26516	26232	26066	26625	26175	68	7900	500	19530	50	1	13683782	3626	9.87	1.39	12	0.03	2684.00	19063.00	31250	20230704	-15.20	21150	20231023	25.30	30700	-13.68	20240401	24650	7.51	20240223	31250	-15.20	20230704	21150	25.30	20231023	0.57	N	041830	500	68 억	4991319	N	N	113	N	N
23	20240626	110501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26500	100	2	0.38	83552250	3162	25.37	26700	26700	26350	34300	18500	26400	26423.86	36.48	0	-338	26966	26682	26516	26232	26066	26625	26175	68	7900	500	19530	50	1	13683782	3626	9.87	1.39	12	0.02	2684.00	19063.00	31250	20230704	-15.20	21150	20231023	25.30	30700	-13.68	20240401	24650	7.51	20240223	31250	-15.20	20230704	21150	25.30	20231023	0.57	N	041830	500	68 억	4991319	N	N	113	N	N
24	20240626	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26450	50	2	0.19	43864350	1658	13.30	26700	26700	26350	34300	18500	26400	26456.18	36.48	0	-269	26966	26682	26516	26232	26066	26625	26175	68	7900	500	19530	50	1	13683782	3619	9.85	1.39	12	0.01	2684.00	19063.00	31250	20230704	-15.36	21150	20231023	25.06	30700	-13.84	20240401	24650	7.30	20240223	31250	-15.36	20230704	21150	25.06	20231023	0.57	N	041830	500	68 억	4991319	N	N	113	N	N
25	20240626	090500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	250	2	0.95	1624600	61	0.49	26700	26700	26450	34300	18500	26400	26632.79	36.48	0	-14	26966	26682	26516	26232	26066	26625	26175	68	7900	500	19530	50	1	13683782	3647	9.93	1.40	12	0.00	2684.00	19063.00	31250	20230704	-14.72	21150	20231023	26.00	30700	-13.19	20240401	24650	8.11	20240223	31250	-14.72	20230704	21150	26.00	20231023	0.57	N	041830	500	68 억	4991319	N	N	113	N	N
26	20240625	160500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26400	50	2	0.19	330527500	12449	53.00	26400	26800	26350	34250	18450	26350	26550.53	36.50	505	-2976	26783	26566	26233	26016	25683	26675	26125	68	7900	500	19490	50	1	13683782	3613	9.84	1.38	12	0.09	2684.00	19063.00	31250	20230704	-15.52	21150	20231023	24.82	30700	-14.01	20240401	24650	7.10	20240223	31250	-15.52	20230704	21150	24.82	20231023	0.56	N	041830	500	68 억	4994004	N	N	113	N	N
27	20240625	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26350	0	3	0.00	321736200	12116	51.58	26400	26800	26350	34250	18450	26350	26554.66	36.50	505	-2926	26783	26566	26233	26016	25683	26675	26125	68	7900	500	19490	50	1	13683782	3606	9.82	1.38	12	0.09	2684.00	19063.00	31250	20230704	-15.68	21150	20231023	24.59	30700	-14.17	20240401	24650	6.90	20240223	31250	-15.68	20230704	21150	24.59	20231023	0.56	N	041830	500	68 억	4994004	N	N	37	N	N
28	20240625	140500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26550	200	2	0.76	280595550	10562	44.97	26400	26800	26350	34250	18450	26350	26566.52	36.50	505	-2743	26783	26566	26233	26016	25683	26675	26125	68	7900	500	19490	50	1	13683782	3633	9.89	1.39	12	0.08	2684.00	19063.00	31250	20230704	-15.04	21150	20231023	25.53	30700	-13.52	20240401	24650	7.71	20240223	31250	-15.04	20230704	21150	25.53	20231023	0.56	N	041830	500	68 억	4994004	N	N	37	N	N
29	20240625	130500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	300	2	1.14	265470650	9993	42.55	26400	26800	26350	34250	18450	26350	26565.66	36.50	505	-2621	26783	26566	26233	26016	25683	26675	26125	68	7900	500	19490	50	1	13683782	3647	9.93	1.40	12	0.07	2684.00	19063.00	31250	20230704	-14.72	21150	20231023	26.00	30700	-13.19	20240401	24650	8.11	20240223	31250	-14.72	20230704	21150	26.00	20231023	0.56	N	041830	500	68 억	4994004	N	N	37	N	N
30	20240625	120503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26600	250	2	0.95	245373600	9237	39.33	26400	26800	26350	34250	18450	26350	26564.21	36.50	505	-2044	26783	26566	26233	26016	25683	26675	26125	68	7900	500	19490	50	1	13683782	3640	9.91	1.40	12	0.07	2684.00	19063.00	31250	20230704	-14.88	21150	20231023	25.77	30700	-13.36	20240401	24650	7.91	20240223	31250	-14.88	20230704	21150	25.77	20231023	0.56	N	041830	500	68 억	4994004	N	N	37	N	N
31	20240625	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26700	350	2	1.33	219674350	8271	35.21	26400	26800	26350	34250	18450	26350	26559.59	36.50	505	-1651	26783	26566	26233	26016	25683	26675	26125	68	7900	500	19490	50	1	13683782	3654	9.95	1.40	12	0.06	2684.00	19063.00	31250	20230704	-14.56	21150	20231023	26.24	30700	-13.03	20240401	24650	8.32	20240223	31250	-14.56	20230704	21150	26.24	20231023	0.56	N	041830	500	68 억	4994004	N	N	37	N	N
32	20240625	100500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26750	400	2	1.52	180903700	6817	29.02	26400	26800	26350	34250	18450	26350	26537.14	36.50	505	-898	26783	26566	26233	26016	25683	26675	26125	68	7900	500	19490	50	1	13683782	3660	9.97	1.40	12	0.05	2684.00	19063.00	31250	20230704	-14.40	21150	20231023	26.48	30700	-12.87	20240401	24650	8.52	20240223	31250	-14.40	20230704	21150	26.48	20231023	0.56	N	041830	500	68 억	4994004	N	N	37	N	N
33	20240625	090500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26600	250	2	0.95	22383500	847	3.61	26400	26600	26350	34250	18450	26350	26426.80	36.50	505	104	26783	26566	26233	26016	25683	26675	26125	68	7900	500	19490	50	1	13683782	3640	9.91	1.40	12	0.01	2684.00	19063.00	31250	20230704	-14.88	21150	20231023	25.77	30700	-13.36	20240401	24650	7.91	20240223	31250	-14.88	20230704	21150	25.77	20231023	0.56	N	041830	500	68 억	4994004	N	N	37	N	N
34	20240624	160458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26350	450	2	1.74	613882150	23445	139.30	25900	26450	25900	33650	18150	25900	26183.37	36.46	0	5162	26233	26066	25933	25766	25633	26050	25750	68	7750	500	19160	50	1	13683782	3606	9.82	1.38	12	0.17	2684.00	19063.00	31250	20230704	-15.68	21150	20231023	24.59	30700	-14.17	20240401	24650	6.90	20240223	31250	-15.68	20230704	21150	24.59	20231023	0.56	N	041830	500	68 억	4989669	N	N	37	N	N
35	20240624	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26300	400	2	1.54	533339700	20392	121.16	25900	26400	25900	33650	18150	25900	26154.36	36.46	0	4028	26233	26066	25933	25766	25633	26050	25750	68	7750	500	19160	50	1	13683782	3599	9.80	1.38	12	0.15	2684.00	19063.00	31250	20230704	-15.84	21150	20231023	24.35	30700	-14.33	20240401	24650	6.69	20240223	31250	-15.84	20230704	21150	24.35	20231023	0.56	N	041830	500	68 억	4989669	N	N	99	N	N
36	20240624	140500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26100	200	2	0.77	358371300	13744	81.66	25900	26300	25900	33650	18150	25900	26074.75	36.46	0	2069	26233	26066	25933	25766	25633	26050	25750	68	7750	500	19160	50	1	13683782	3571	9.72	1.37	12	0.10	2684.00	19063.00	31250	20230704	-16.48	21150	20231023	23.40	30700	-14.98	20240401	24650	5.88	20240223	31250	-16.48	20230704	21150	23.40	20231023	0.56	N	041830	500	68 억	4989669	N	N	99	N	N
37	20240624	130458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	100	2	0.39	282561650	10840	64.40	25900	26300	25900	33650	18150	25900	26066.57	36.46	0	717	26233	26066	25933	25766	25633	26050	25750	68	7750	500	19160	50	1	13683782	3558	9.69	1.36	12	0.08	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.56	N	041830	500	68 억	4989669	N	N	99	N	N
38	20240624	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	100	2	0.39	246836050	9469	56.26	25900	26300	25900	33650	18150	25900	26067.81	36.46	0	267	26233	26066	25933	25766	25633	26050	25750	68	7750	500	19160	50	1	13683782	3558	9.69	1.36	12	0.07	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.56	N	041830	500	68 억	4989669	N	N	99	N	N
39	20240624	110501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	50	2	0.19	203887300	7817	46.44	25900	26300	25900	33650	18150	25900	26082.55	36.46	0	-115	26233	26066	25933	25766	25633	26050	25750	68	7750	500	19160	50	1	13683782	3551	9.67	1.36	12	0.06	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.56	N	041830	500	68 억	4989669	N	N	99	N	N
40	20240624	100459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26100	200	2	0.77	98629200	3776	22.43	25900	26300	25900	33650	18150	25900	26120.02	36.46	0	-523	26233	26066	25933	25766	25633	26050	25750	68	7750	500	19160	50	1	13683782	3571	9.72	1.37	12	0.03	2684.00	19063.00	31250	20230704	-16.48	21150	20231023	23.40	30700	-14.98	20240401	24650	5.88	20240223	31250	-16.48	20230704	21150	23.40	20231023	0.56	N	041830	500	68 억	4989669	N	N	99	N	N
41	20240624	090459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	100	2	0.39	3681400	142	0.84	25900	26000	25900	33650	18150	25900	25925.35	36.46	0	-37	26233	26066	25933	25766	25633	26050	25750	68	7750	500	19160	50	1	13683782	3558	9.69	1.36	12	0.00	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.56	N	041830	500	68 억	4989669	N	N	99	N	N
42	20240621	160444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	0	3	0.00	429444300	16573	55.92	25900	26100	25800	33650	18150	25900	25912.29	36.47	0	-714	26866	26382	26066	25582	25266	26225	25425	68	7750	500	19160	50	1	13683782	3544	9.65	1.36	12	0.12	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.56	N	041830	500	68 억	4990627	N	N	99	N	N
43	20240621	150442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	100	2	0.39	407025800	15709	53.01	25900	26100	25800	33650	18150	25900	25910.36	36.47	0	-481	26866	26382	26066	25582	25266	26225	25425	68	7750	500	19160	50	1	13683782	3558	9.69	1.36	12	0.11	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.56	N	041830	500	68 억	4990627	N	N	36	N	N
44	20240621	140443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	100	2	0.39	349963250	13509	45.58	25900	26100	25800	33650	18150	25900	25905.93	36.47	0	-1010	26866	26382	26066	25582	25266	26225	25425	68	7750	500	19160	50	1	13683782	3558	9.69	1.36	12	0.10	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.56	N	041830	500	68 억	4990627	N	N	36	N	N
45	20240621	130444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	0	3	0.00	299749750	11573	39.05	25900	26100	25800	33650	18150	25900	25900.78	36.47	0	-1260	26866	26382	26066	25582	25266	26225	25425	68	7750	500	19160	50	1	13683782	3544	9.65	1.36	12	0.08	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.56	N	041830	500	68 억	4990627	N	N	36	N	N
46	20240621	120446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26050	150	2	0.58	252170200	9735	32.85	25900	26100	25800	33650	18150	25900	25903.46	36.47	0	-1385	26866	26382	26066	25582	25266	26225	25425	68	7750	500	19160	50	1	13683782	3565	9.71	1.37	12	0.07	2684.00	19063.00	31250	20230704	-16.64	21150	20231023	23.17	30700	-15.15	20240401	24650	5.68	20240223	31250	-16.64	20230704	21150	23.17	20231023	0.56	N	041830	500	68 억	4990627	N	N	36	N	N
47	20240621	110445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25850	-50	5	-0.19	165003550	6371	21.50	25900	26100	25800	33650	18150	25900	25899.16	36.47	0	-1568	26866	26382	26066	25582	25266	26225	25425	68	7750	500	19160	50	1	13683782	3537	9.63	1.36	12	0.05	2684.00	19063.00	31250	20230704	-17.28	21150	20231023	22.22	30700	-15.80	20240401	24650	4.87	20240223	31250	-17.28	20230704	21150	22.22	20231023	0.56	N	041830	500	68 억	4990627	N	N	36	N	N
48	20240621	100443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	0	3	0.00	97109300	3747	12.64	25900	26100	25850	33650	18150	25900	25916.55	36.47	0	-1284	26866	26382	26066	25582	25266	26225	25425	68	7750	500	19160	50	1	13683782	3544	9.65	1.36	12	0.03	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.56	N	041830	500	68 억	4990627	N	N	36	N	N
49	20240621	090446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	0	3	0.00	4742950	183	0.62	25900	25950	25900	33650	18150	25900	25917.76	36.47	0	-12	26866	26382	26066	25582	25266	26225	25425	68	7750	500	19160	50	1	13683782	3544	9.65	1.36	12	0.00	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.56	N	041830	500	68 억	4990627	N	N	36	N	N
50	20240620	160443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-550	5	-2.08	769721900	29625	143.29	26450	26550	25750	34350	18550	26450	25982.18	36.51	0	-11595	27050	26750	26300	26000	25550	26900	26150	68	7900	500	19570	50	1	13683782	3544	9.65	1.36	12	0.22	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.56	N	041830	500	68 억	4995347	N	N	36	N	N
51	20240620	150443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-550	5	-2.08	655132200	25213	121.95	26450	26550	25750	34350	18550	26450	25983.91	36.51	0	-10307	27050	26750	26300	26000	25550	26900	26150	68	7900	500	19570	50	1	13683782	3544	9.65	1.36	12	0.18	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.56	N	041830	500	68 억	4995347	N	N	88	N	N
52	20240620	140442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25850	-600	5	-2.27	558818350	21479	103.89	26450	26550	25800	34350	18550	26450	26016.96	36.51	0	-8220	27050	26750	26300	26000	25550	26900	26150	68	7900	500	19570	50	1	13683782	3537	9.63	1.36	12	0.16	2684.00	19063.00	31250	20230704	-17.28	21150	20231023	22.22	30700	-15.80	20240401	24650	4.87	20240223	31250	-17.28	20230704	21150	22.22	20231023	0.56	N	041830	500	68 억	4995347	N	N	88	N	N
53	20240620	130443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-550	5	-2.08	354652400	13584	65.70	26450	26550	25900	34350	18550	26450	26108.10	36.51	0	-6194	27050	26750	26300	26000	25550	26900	26150	68	7900	500	19570	50	1	13683782	3544	9.65	1.36	12	0.10	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.56	N	041830	500	68 억	4995347	N	N	88	N	N
54	20240620	120442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	-500	5	-1.89	284737050	10890	52.67	26450	26550	25900	34350	18550	26450	26146.65	36.51	0	-4378	27050	26750	26300	26000	25550	26900	26150	68	7900	500	19570	50	1	13683782	3551	9.67	1.36	12	0.08	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.56	N	041830	500	68 억	4995347	N	N	88	N	N
55	20240620	110444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	-450	5	-1.70	219982850	8397	40.61	26450	26550	25950	34350	18550	26450	26197.79	36.51	0	-2946	27050	26750	26300	26000	25550	26900	26150	68	7900	500	19570	50	1	13683782	3558	9.69	1.36	12	0.06	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.56	N	041830	500	68 억	4995347	N	N	88	N	N
56	20240620	100444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26250	-200	5	-0.76	79659500	3031	14.66	26450	26550	26250	34350	18550	26450	26281.59	36.51	0	-1087	27050	26750	26300	26000	25550	26900	26150	68	7900	500	19570	50	1	13683782	3592	9.78	1.38	12	0.02	2684.00	19063.00	31250	20230704	-16.00	21150	20231023	24.11	30700	-14.50	20240401	24650	6.49	20240223	31250	-16.00	20230704	21150	24.11	20231023	0.56	N	041830	500	68 억	4995347	N	N	88	N	N
57	20240620	090449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26550	100	2	0.38	6069100	230	1.11	26450	26550	26300	34350	18550	26450	26387.39	36.51	0	-38	27050	26750	26300	26000	25550	26900	26150	68	7900	500	19570	50	1	13683782	3633	9.89	1.39	12	0.00	2684.00	19063.00	31250	20230704	-15.04	21150	20231023	25.53	30700	-13.52	20240401	24650	7.71	20240223	31250	-15.04	20230704	21150	25.53	20231023	0.56	N	041830	500	68 억	4995347	N	N	88	N	N
58	20240619	160442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26450	500	2	1.93	538124600	20532	98.29	25950	26600	25850	33700	18200	25950	26207.89	36.54	0	-3402	26816	26382	26116	25682	25416	26250	25550	68	7750	500	19200	50	1	13683782	3619	9.85	1.39	12	0.15	2684.00	19063.00	31250	20230704	-15.36	21150	20231023	25.06	30700	-13.84	20240401	24650	7.30	20240223	31250	-15.36	20230704	21150	25.06	20231023	0.56	N	041830	500	68 억	4999380	N	N	88	N	N
59	20240619	150440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26300	350	2	1.35	517962950	19769	94.63	25950	26600	25850	33700	18200	25950	26200.77	36.54	0	-3512	26816	26382	26116	25682	25416	26250	25550	68	7750	500	19200	50	1	13683782	3599	9.80	1.38	12	0.14	2684.00	19063.00	31250	20230704	-15.84	21150	20231023	24.35	30700	-14.33	20240401	24650	6.69	20240223	31250	-15.84	20230704	21150	24.35	20231023	0.56	N	041830	500	68 억	4999380	N	N	1	N	N
60	20240619	140444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26350	400	2	1.54	392616400	15029	71.94	25950	26400	25850	33700	18200	25950	26123.92	36.54	0	-2067	26816	26382	26116	25682	25416	26250	25550	68	7750	500	19200	50	1	13683782	3606	9.82	1.38	12	0.11	2684.00	19063.00	31250	20230704	-15.68	21150	20231023	24.59	30700	-14.17	20240401	24650	6.90	20240223	31250	-15.68	20230704	21150	24.59	20231023	0.56	N	041830	500	68 억	4999380	N	N	1	N	N
61	20240619	130441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	200	2	0.77	262846050	10087	48.29	25950	26250	25850	33700	18200	25950	26057.90	36.54	0	-2395	26816	26382	26116	25682	25416	26250	25550	68	7750	500	19200	50	1	13683782	3578	9.74	1.37	12	0.07	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.56	N	041830	500	68 억	4999380	N	N	1	N	N
62	20240619	120440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26050	100	2	0.39	236861200	9093	43.53	25950	26250	25850	33700	18200	25950	26048.74	36.54	0	-2513	26816	26382	26116	25682	25416	26250	25550	68	7750	500	19200	50	1	13683782	3565	9.71	1.37	12	0.07	2684.00	19063.00	31250	20230704	-16.64	21150	20231023	23.17	30700	-15.15	20240401	24650	5.68	20240223	31250	-16.64	20230704	21150	23.17	20231023	0.56	N	041830	500	68 억	4999380	N	N	1	N	N
63	20240619	110442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26050	100	2	0.39	177505700	6819	32.64	25950	26250	25850	33700	18200	25950	26031.05	36.54	0	-1338	26816	26382	26116	25682	25416	26250	25550	68	7750	500	19200	50	1	13683782	3565	9.71	1.37	12	0.05	2684.00	19063.00	31250	20230704	-16.64	21150	20231023	23.17	30700	-15.15	20240401	24650	5.68	20240223	31250	-16.64	20230704	21150	23.17	20231023	0.56	N	041830	500	68 억	4999380	N	N	1	N	N
64	20240619	100443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	0	3	0.00	127332400	4885	23.38	25950	26250	25850	33700	18200	25950	26066.00	36.54	0	-1433	26816	26382	26116	25682	25416	26250	25550	68	7750	500	19200	50	1	13683782	3551	9.67	1.36	12	0.04	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.56	N	041830	500	68 억	4999380	N	N	1	N	N
65	20240619	090448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	0	3	0.00	13670050	527	2.52	25950	25950	25850	33700	18200	25950	25939.37	36.54	0	-28	26816	26382	26116	25682	25416	26250	25550	68	7750	500	19200	50	1	13683782	3551	9.67	1.36	12	0.00	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.56	N	041830	500	68 억	4999380	N	N	1	N	N
66	20240618	160439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	-500	5	-1.89	545880600	20874	64.30	26550	26550	25850	34350	18550	26450	26151.41	36.57	0	-4453	27250	26850	26550	26150	25850	26700	26000	68	7900	500	19570	50	1	13683782	3551	9.67	1.36	12	0.15	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.56	N	041830	500	68 억	5003586	N	N	1	N	N
67	20240618	150437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	-500	5	-1.89	501748800	19169	59.05	26550	26550	25850	34350	18550	26450	26175.01	36.57	0	-4235	27250	26850	26550	26150	25850	26700	26000	68	7900	500	19570	50	1	13683782	3551	9.67	1.36	12	0.14	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.56	N	041830	500	68 억	5003586	N	N	0	N	N
68	20240618	140438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	-500	5	-1.89	427560850	16307	50.23	26550	26550	25900	34350	18550	26450	26219.47	36.57	0	-3594	27250	26850	26550	26150	25850	26700	26000	68	7900	500	19570	50	1	13683782	3551	9.67	1.36	12	0.12	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.56	N	041830	500	68 억	5003586	N	N	0	N	N
69	20240618	130442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26100	-350	5	-1.32	325754750	12391	38.17	26550	26550	26000	34350	18550	26450	26289.63	36.57	0	-2921	27250	26850	26550	26150	25850	26700	26000	68	7900	500	19570	50	1	13683782	3571	9.72	1.37	12	0.09	2684.00	19063.00	31250	20230704	-16.48	21150	20231023	23.40	30700	-14.98	20240401	24650	5.88	20240223	31250	-16.48	20230704	21150	23.40	20231023	0.56	N	041830	500	68 억	5003586	N	N	0	N	N
70	20240618	120441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26300	-150	5	-0.57	211865450	8040	24.77	26550	26550	26150	34350	18550	26450	26351.42	36.57	0	-2192	27250	26850	26550	26150	25850	26700	26000	68	7900	500	19570	50	1	13683782	3599	9.80	1.38	12	0.06	2684.00	19063.00	31250	20230704	-15.84	21150	20231023	24.35	30700	-14.33	20240401	24650	6.69	20240223	31250	-15.84	20230704	21150	24.35	20231023	0.56	N	041830	500	68 억	5003586	N	N	0	N	N
71	20240618	110439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-300	5	-1.13	197547800	7494	23.08	26550	26550	26150	34350	18550	26450	26360.80	36.57	0	-1985	27250	26850	26550	26150	25850	26700	26000	68	7900	500	19570	50	1	13683782	3578	9.74	1.37	12	0.05	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.56	N	041830	500	68 억	5003586	N	N	0	N	N
72	20240618	100440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26250	-200	5	-0.76	133965200	5071	15.62	26550	26550	26250	34350	18550	26450	26417.91	36.57	0	-894	27250	26850	26550	26150	25850	26700	26000	68	7900	500	19570	50	1	13683782	3592	9.78	1.38	12	0.04	2684.00	19063.00	31250	20230704	-16.00	21150	20231023	24.11	30700	-14.50	20240401	24650	6.49	20240223	31250	-16.00	20230704	21150	24.11	20231023	0.56	N	041830	500	68 억	5003586	N	N	0	N	N
73	20240618	090444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26550	100	2	0.38	9831050	371	1.14	26550	26550	26400	34350	18550	26450	26498.79	36.57	0	-191	27250	26850	26550	26150	25850	26700	26000	68	7900	500	19570	50	1	13683782	3633	9.89	1.39	12	0.00	2684.00	19063.00	31250	20230704	-15.04	21150	20231023	25.53	30700	-13.52	20240401	24650	7.71	20240223	31250	-15.04	20230704	21150	25.53	20231023	0.56	N	041830	500	68 억	5003586	N	N	0	N	N
74	20240617	160436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26450	200	2	0.76	862777950	32459	104.93	26650	26950	26250	34100	18400	26250	26580.55	36.56	0	-1584	26750	26500	26050	25800	25350	26625	25925	68	7850	500	19420	50	1	13683782	3619	9.85	1.39	12	0.24	2684.00	19063.00	31250	20230704	-15.36	21150	20231023	25.06	30700	-13.84	20240401	24650	7.30	20240223	31250	-15.36	20230704	21150	25.06	20231023	0.58	N	041830	500	68 억	5003055	N	N	15	N	N
75	20240617	150440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26500	250	2	0.95	819955300	30839	99.70	26650	26950	26250	34100	18400	26250	26588.26	36.56	0	-1710	26750	26500	26050	25800	25350	26625	25925	68	7850	500	19420	50	1	13683782	3626	9.87	1.39	12	0.23	2684.00	19063.00	31250	20230704	-15.20	21150	20231023	25.30	30700	-13.68	20240401	24650	7.51	20240223	31250	-15.20	20230704	21150	25.30	20231023	0.58	N	041830	500	68 억	5003055	N	N	15	N	N
76	20240617	140434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26350	100	2	0.38	698916800	26252	84.87	26650	26950	26250	34100	18400	26250	26623.37	36.56	0	-122	26750	26500	26050	25800	25350	26625	25925	68	7850	500	19420	50	1	13683782	3606	9.82	1.38	12	0.19	2684.00	19063.00	31250	20230704	-15.68	21150	20231023	24.59	30700	-14.17	20240401	24650	6.90	20240223	31250	-15.68	20230704	21150	24.59	20231023	0.58	N	041830	500	68 억	5003055	N	N	15	N	N
77	20240617	130435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	400	2	1.52	550978650	20669	66.82	26650	26950	26250	34100	18400	26250	26657.25	36.56	0	-219	26750	26500	26050	25800	25350	26625	25925	68	7850	500	19420	50	1	13683782	3647	9.93	1.40	12	0.15	2684.00	19063.00	31250	20230704	-14.72	21150	20231023	26.00	30700	-13.19	20240401	24650	8.11	20240223	31250	-14.72	20230704	21150	26.00	20231023	0.58	N	041830	500	68 억	5003055	N	N	15	N	N
78	20240617	120435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	400	2	1.52	466492000	17502	56.58	26650	26950	26250	34100	18400	26250	26653.64	36.56	0	236	26750	26500	26050	25800	25350	26625	25925	68	7850	500	19420	50	1	13683782	3647	9.93	1.40	12	0.13	2684.00	19063.00	31250	20230704	-14.72	21150	20231023	26.00	30700	-13.19	20240401	24650	8.11	20240223	31250	-14.72	20230704	21150	26.00	20231023	0.58	N	041830	500	68 억	5003055	N	N	15	N	N
79	20240617	110433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	400	2	1.52	393267250	14750	47.68	26650	26950	26250	34100	18400	26250	26662.19	36.56	0	429	26750	26500	26050	25800	25350	26625	25925	68	7850	500	19420	50	1	13683782	3647	9.93	1.40	12	0.11	2684.00	19063.00	31250	20230704	-14.72	21150	20231023	26.00	30700	-13.19	20240401	24650	8.11	20240223	31250	-14.72	20230704	21150	26.00	20231023	0.58	N	041830	500	68 억	5003055	N	N	15	N	N
80	20240617	100435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26800	550	2	2.10	304903550	11432	36.96	26650	26950	26250	34100	18400	26250	26671.06	36.56	0	873	26750	26500	26050	25800	25350	26625	25925	68	7850	500	19420	50	1	13683782	3667	9.99	1.41	12	0.08	2684.00	19063.00	31250	20230704	-14.24	21150	20231023	26.71	30700	-12.70	20240401	24650	8.72	20240223	31250	-14.24	20230704	21150	26.71	20231023	0.58	N	041830	500	68 억	5003055	N	N	15	N	N
81	20240617	090436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26450	200	2	0.76	26042100	983	3.18	26650	26700	26250	34100	18400	26250	26492.47	36.56	0	-223	26750	26500	26050	25800	25350	26625	25925	68	7850	500	19420	50	1	13683782	3619	9.85	1.39	12	0.01	2684.00	19063.00	31250	20230704	-15.36	21150	20231023	25.06	30700	-13.84	20240401	24650	7.30	20240223	31250	-15.36	20230704	21150	25.06	20231023	0.58	N	041830	500	68 억	5003055	N	N	15	N	N
82	20240614	160359	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26250	350	2	1.35	804537950	30894	92.74	25600	26300	25600	33650	18150	25900	26041.76	36.56	0	-4451	26433	26166	25933	25666	25433	26050	25550	68	7750	500	19160	50	1	13683782	3592	9.78	1.38	12	0.23	2684.00	19063.00	31250	20230704	-16.00	21150	20231023	24.11	30700	-14.50	20240401	24650	6.49	20240223	31250	-16.00	20230704	21150	24.11	20231023	0.57	N	041830	500	68 억	5002524	N	N	15	N	N
83	20240614	150400	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	300	2	1.16	620500500	23822	71.51	25600	26300	25600	33650	18150	25900	26047.37	36.56	0	-1222	26433	26166	25933	25666	25433	26050	25550	68	7750	500	19160	50	1	13683782	3585	9.76	1.37	12	0.17	2684.00	19063.00	31250	20230704	-16.16	21150	20231023	23.88	30700	-14.66	20240401	24650	6.29	20240223	31250	-16.16	20230704	21150	23.88	20231023	0.57	N	041830	500	68 억	5002524	N	N	204	N	N
84	20240614	140400	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	250	2	0.97	522194300	20063	60.22	25600	26300	25600	33650	18150	25900	26027.73	36.56	0	-886	26433	26166	25933	25666	25433	26050	25550	68	7750	500	19160	50	1	13683782	3578	9.74	1.37	12	0.15	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.57	N	041830	500	68 억	5002524	N	N	204	N	N
85	20240614	130400	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26100	200	2	0.77	411970950	15860	47.61	25600	26200	25600	33650	18150	25900	25975.47	36.56	0	-1257	26433	26166	25933	25666	25433	26050	25550	68	7750	500	19160	50	1	13683782	3571	9.72	1.37	12	0.12	2684.00	19063.00	31250	20230704	-16.48	21150	20231023	23.40	30700	-14.98	20240401	24650	5.88	20240223	31250	-16.48	20230704	21150	23.40	20231023	0.57	N	041830	500	68 억	5002524	N	N	204	N	N
86	20240614	120403	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	250	2	0.97	246605000	9511	28.55	25600	26150	25600	33650	18150	25900	25928.40	36.56	0	-1638	26433	26166	25933	25666	25433	26050	25550	68	7750	500	19160	50	1	13683782	3578	9.74	1.37	12	0.07	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.57	N	041830	500	68 억	5002524	N	N	204	N	N
87	20240614	110427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	50	2	0.19	154433950	5971	17.92	25600	26150	25600	33650	18150	25900	25864.00	36.56	0	-1332	26433	26166	25933	25666	25433	26050	25550	68	7750	500	19160	50	1	13683782	3551	9.67	1.36	12	0.04	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.57	N	041830	500	68 억	5002524	N	N	204	N	N
88	20240614	100427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	0	3	0.00	104546900	4048	12.15	25600	26150	25600	33650	18150	25900	25826.80	36.56	0	-601	26433	26166	25933	25666	25433	26050	25550	68	7750	500	19160	50	1	13683782	3544	9.65	1.36	12	0.03	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.57	N	041830	500	68 억	5002524	N	N	204	N	N
89	20240614	090430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25850	-50	5	-0.19	29804850	1163	3.49	25600	25900	25600	33650	18150	25900	25627.56	36.56	0	401	26433	26166	25933	25666	25433	26050	25550	68	7750	500	19160	50	1	13683782	3537	9.63	1.36	12	0.01	2684.00	19063.00	31250	20230704	-17.28	21150	20231023	22.22	30700	-15.80	20240401	24650	4.87	20240223	31250	-17.28	20230704	21150	22.22	20231023	0.57	N	041830	500	68 억	5002524	N	N	204	N	N
90	20240613	160424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-300	5	-1.15	861545700	33314	147.04	26200	26200	25700	34050	18350	26200	25861.37	36.50	0	9915	27000	26600	26200	25800	25400	26400	25600	68	7850	500	19380	50	1	13683782	3544	9.65	1.36	12	0.24	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.56	N	041830	500	68 억	4994097	N	N	204	N	N
91	20240613	150432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-300	5	-1.15	806780500	31202	137.71	26200	26200	25700	34050	18350	26200	25856.69	36.50	0	9504	27000	26600	26200	25800	25400	26400	25600	68	7850	500	19380	50	1	13683782	3544	9.65	1.36	12	0.23	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.56	N	041830	500	68 억	4994097	N	N	90	N	N
92	20240613	140426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25800	-400	5	-1.53	630932050	24384	107.62	26200	26200	25700	34050	18350	26200	25874.84	36.50	0	5842	27000	26600	26200	25800	25400	26400	25600	68	7850	500	19380	50	1	13683782	3530	9.61	1.35	12	0.18	2684.00	19063.00	31250	20230704	-17.44	21150	20231023	21.99	30700	-15.96	20240401	24650	4.67	20240223	31250	-17.44	20230704	21150	21.99	20231023	0.56	N	041830	500	68 억	4994097	N	N	90	N	N
93	20240613	130427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25850	-350	5	-1.34	399331600	15415	68.04	26200	26200	25700	34050	18350	26200	25905.39	36.50	0	2480	27000	26600	26200	25800	25400	26400	25600	68	7850	500	19380	50	1	13683782	3537	9.63	1.36	12	0.11	2684.00	19063.00	31250	20230704	-17.28	21150	20231023	22.22	30700	-15.80	20240401	24650	4.87	20240223	31250	-17.28	20230704	21150	22.22	20231023	0.56	N	041830	500	68 억	4994097	N	N	90	N	N
94	20240613	120429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	-250	5	-0.95	350343300	13523	59.69	26200	26200	25700	34050	18350	26200	25907.22	36.50	0	2193	27000	26600	26200	25800	25400	26400	25600	68	7850	500	19380	50	1	13683782	3551	9.67	1.36	12	0.10	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.56	N	041830	500	68 억	4994097	N	N	90	N	N
95	20240613	110424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25850	-350	5	-1.34	307729900	11881	52.44	26200	26200	25700	34050	18350	26200	25901.01	36.50	0	2337	27000	26600	26200	25800	25400	26400	25600	68	7850	500	19380	50	1	13683782	3537	9.63	1.36	12	0.09	2684.00	19063.00	31250	20230704	-17.28	21150	20231023	22.22	30700	-15.80	20240401	24650	4.87	20240223	31250	-17.28	20230704	21150	22.22	20231023	0.56	N	041830	500	68 억	4994097	N	N	90	N	N
96	20240613	100425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	-200	5	-0.76	217625900	8406	37.10	26200	26200	25700	34050	18350	26200	25889.35	36.50	0	1131	27000	26600	26200	25800	25400	26400	25600	68	7850	500	19380	50	1	13683782	3558	9.69	1.36	12	0.06	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.56	N	041830	500	68 억	4994097	N	N	90	N	N
97	20240613	090429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26100	-100	5	-0.38	8750700	334	1.47	26200	26200	26100	34050	18350	26200	26199.70	36.50	0	-99	27000	26600	26200	25800	25400	26400	25600	68	7850	500	19380	50	1	13683782	3571	9.72	1.37	12	0.00	2684.00	19063.00	31250	20230704	-16.48	21150	20231023	23.40	30700	-14.98	20240401	24650	5.88	20240223	31250	-16.48	20230704	21150	23.40	20231023	0.56	N	041830	500	68 억	4994097	N	N	90	N	N
98	20240612	160422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	-300	5	-1.13	588612850	22527	133.21	26500	26600	25800	34450	18550	26500	26129.21	36.48	0	899	27300	26900	26550	26150	25800	26725	25975	68	7950	500	19610	50	1	13683782	3585	9.76	1.37	12	0.16	2684.00	19063.00	31250	20230704	-16.16	21150	20231023	23.88	30700	-14.66	20240401	24650	6.29	20240223	31250	-16.16	20230704	21150	23.88	20231023	0.57	N	041830	500	68 억	4992337	N	N	90	N	N
99	20240612	150429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	-300	5	-1.13	535640700	20504	121.25	26500	26600	25800	34450	18550	26500	26123.72	36.48	0	560	27300	26900	26550	26150	25800	26725	25975	68	7950	500	19610	50	1	13683782	3585	9.76	1.37	12	0.15	2684.00	19063.00	31250	20230704	-16.16	21150	20231023	23.88	30700	-14.66	20240401	24650	6.29	20240223	31250	-16.16	20230704	21150	23.88	20231023	0.57	N	041830	500	68 억	4992337	N	N	106	N	N
100	20240612	140424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26050	-450	5	-1.70	462965750	17728	104.83	26500	26600	25800	34450	18550	26500	26114.95	36.48	0	725	27300	26900	26550	26150	25800	26725	25975	68	7950	500	19610	50	1	13683782	3565	9.71	1.37	12	0.13	2684.00	19063.00	31250	20230704	-16.64	21150	20231023	23.17	30700	-15.15	20240401	24650	5.68	20240223	31250	-16.64	20230704	21150	23.17	20231023	0.57	N	041830	500	68 억	4992337	N	N	106	N	N
101	20240612	130423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	-550	5	-2.08	389627850	14911	88.17	26500	26600	25800	34450	18550	26500	26130.23	36.48	0	666	27300	26900	26550	26150	25800	26725	25975	68	7950	500	19610	50	1	13683782	3551	9.67	1.36	12	0.11	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.57	N	041830	500	68 억	4992337	N	N	106	N	N
102	20240612	120422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-600	5	-2.26	258325850	9842	58.20	26500	26600	25900	34450	18550	26500	26247.29	36.48	0	-967	27300	26900	26550	26150	25800	26725	25975	68	7950	500	19610	50	1	13683782	3544	9.65	1.36	12	0.07	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.57	N	041830	500	68 억	4992337	N	N	106	N	N
103	20240612	110422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-350	5	-1.32	152663100	5784	34.20	26500	26600	26150	34450	18550	26500	26394.04	36.48	0	-1053	27300	26900	26550	26150	25800	26725	25975	68	7950	500	19610	50	1	13683782	3578	9.74	1.37	12	0.04	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.57	N	041830	500	68 억	4992337	N	N	106	N	N
104	20240612	100423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26500	0	3	0.00	68853050	2603	15.39	26500	26600	26300	34450	18550	26500	26451.42	36.48	0	33	27300	26900	26550	26150	25800	26725	25975	68	7950	500	19610	50	1	13683782	3626	9.87	1.39	12	0.02	2684.00	19063.00	31250	20230704	-15.20	21150	20231023	25.30	30700	-13.68	20240401	24650	7.51	20240223	31250	-15.20	20230704	21150	25.30	20231023	0.57	N	041830	500	68 억	4992337	N	N	106	N	N
105	20240612	090423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26550	50	2	0.19	610000	23	0.14	26500	26550	26500	34450	18550	26500	26521.74	36.48	0	1	27300	26900	26550	26150	25800	26725	25975	68	7950	500	19610	50	1	13683782	3633	9.89	1.39	12	0.00	2684.00	19063.00	31250	20230704	-15.04	21150	20231023	25.53	30700	-13.52	20240401	24650	7.71	20240223	31250	-15.04	20230704	21150	25.53	20231023	0.57	N	041830	500	68 억	4992337	N	N	106	N	N
106	20240610	160419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26800	100	2	0.37	252300600	9450	34.26	26750	26900	26450	34700	18700	26700	26698.44	36.51	0	-1249	27466	27082	26716	26332	25966	27275	26525	68	8000	500	19750	50	1	13683782	3667	9.99	1.41	12	0.07	2684.00	19063.00	31250	20230704	-14.24	21150	20231023	26.71	30700	-12.70	20240401	24650	8.72	20240223	31250	-14.24	20230704	21150	26.71	20231023	0.57	N	041830	500	68 억	4995981	N	N	156	N	N
107	20240610	150423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26700	0	3	0.00	239071250	8956	32.46	26750	26900	26450	34700	18700	26700	26693.98	36.51	0	-1143	27466	27082	26716	26332	25966	27275	26525	68	8000	500	19750	50	1	13683782	3654	9.95	1.40	12	0.07	2684.00	19063.00	31250	20230704	-14.56	21150	20231023	26.24	30700	-13.03	20240401	24650	8.32	20240223	31250	-14.56	20230704	21150	26.24	20231023	0.57	N	041830	500	68 억	4995981	N	N	1145	N	N
108	20240610	140421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26750	50	2	0.19	211178900	7912	28.68	26750	26900	26450	34700	18700	26700	26690.96	36.51	0	-689	27466	27082	26716	26332	25966	27275	26525	68	8000	500	19750	50	1	13683782	3660	9.97	1.40	12	0.06	2684.00	19063.00	31250	20230704	-14.40	21150	20231023	26.48	30700	-12.87	20240401	24650	8.52	20240223	31250	-14.40	20230704	21150	26.48	20231023	0.57	N	041830	500	68 억	4995981	N	N	1145	N	N
109	20240610	130420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26750	50	2	0.19	171155800	6414	23.25	26750	26900	26450	34700	18700	26700	26684.72	36.51	0	-597	27466	27082	26716	26332	25966	27275	26525	68	8000	500	19750	50	1	13683782	3660	9.97	1.40	12	0.05	2684.00	19063.00	31250	20230704	-14.40	21150	20231023	26.48	30700	-12.87	20240401	24650	8.52	20240223	31250	-14.40	20230704	21150	26.48	20231023	0.57	N	041830	500	68 억	4995981	N	N	1145	N	N
110	20240610	120421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	-50	5	-0.19	162803250	6101	22.12	26750	26900	26450	34700	18700	26700	26684.68	36.51	0	-422	27466	27082	26716	26332	25966	27275	26525	68	8000	500	19750	50	1	13683782	3647	9.93	1.40	12	0.04	2684.00	19063.00	31250	20230704	-14.72	21150	20231023	26.00	30700	-13.19	20240401	24650	8.11	20240223	31250	-14.72	20230704	21150	26.00	20231023	0.57	N	041830	500	68 억	4995981	N	N	1145	N	N
111	20240610	110423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	-50	5	-0.19	134678750	5047	18.29	26750	26900	26450	34700	18700	26700	26684.91	36.51	0	-55	27466	27082	26716	26332	25966	27275	26525	68	8000	500	19750	50	1	13683782	3647	9.93	1.40	12	0.04	2684.00	19063.00	31250	20230704	-14.72	21150	20231023	26.00	30700	-13.19	20240401	24650	8.11	20240223	31250	-14.72	20230704	21150	26.00	20231023	0.57	N	041830	500	68 억	4995981	N	N	1145	N	N
112	20240610	100420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26700	0	3	0.00	60935250	2275	8.25	26750	26900	26650	34700	18700	26700	26784.73	36.51	0	-159	27466	27082	26716	26332	25966	27275	26525	68	8000	500	19750	50	1	13683782	3654	9.95	1.40	12	0.02	2684.00	19063.00	31250	20230704	-14.56	21150	20231023	26.24	30700	-13.03	20240401	24650	8.32	20240223	31250	-14.56	20230704	21150	26.24	20231023	0.57	N	041830	500	68 억	4995981	N	N	1145	N	N
113	20240610	090425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26800	100	2	0.37	8927900	333	1.21	26750	26900	26750	34700	18700	26700	26810.51	36.51	0	-11	27466	27082	26716	26332	25966	27275	26525	68	8000	500	19750	50	1	13683782	3667	9.99	1.41	12	0.00	2684.00	19063.00	31250	20230704	-14.24	21150	20231023	26.71	30700	-12.70	20240401	24650	8.72	20240223	31250	-14.24	20230704	21150	26.71	20231023	0.57	N	041830	500	68 억	4995981	N	N	1145	N	N
114	20240607	160433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26700	400	2	1.52	739504300	27556	166.69	26400	27100	26350	34150	18450	26300	26836.67	36.50	0	-4178	26566	26432	26166	26032	25766	26500	26100	68	7850	500	19460	50	1	13683782	3654	9.95	1.40	12	0.20	2684.00	19063.00	31250	20230704	-14.56	21150	20231023	26.24	30700	-13.03	20240401	24650	8.32	20240223	31250	-14.56	20230704	21150	26.24	20231023	0.56	N	041830	500	68 억	4994943	N	N	1145	N	N
115	20240607	150436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26800	500	2	1.90	695824450	25924	156.82	26400	27100	26350	34150	18450	26300	26840.94	36.50	0	-3478	26566	26432	26166	26032	25766	26500	26100	68	7850	500	19460	50	1	13683782	3667	9.99	1.41	12	0.19	2684.00	19063.00	31250	20230704	-14.24	21150	20231023	26.71	30700	-12.70	20240401	24650	8.72	20240223	31250	-14.24	20230704	21150	26.71	20231023	0.56	N	041830	500	68 억	4994943	N	N	77	N	N
116	20240607	140434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	550	2	2.09	594022700	22119	133.80	26400	27100	26350	34150	18450	26300	26855.77	36.50	0	-2911	26566	26432	26166	26032	25766	26500	26100	68	7850	500	19460	50	1	13683782	3674	10.00	1.41	12	0.16	2684.00	19063.00	31250	20230704	-14.08	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	31250	-14.08	20230704	21150	26.95	20231023	0.56	N	041830	500	68 억	4994943	N	N	77	N	N
117	20240607	130433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	550	2	2.09	448742450	16701	101.03	26400	27100	26350	34150	18450	26300	26869.20	36.50	0	-1168	26566	26432	26166	26032	25766	26500	26100	68	7850	500	19460	50	1	13683782	3674	10.00	1.41	12	0.12	2684.00	19063.00	31250	20230704	-14.08	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	31250	-14.08	20230704	21150	26.95	20231023	0.56	N	041830	500	68 억	4994943	N	N	77	N	N
118	20240607	120433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26900	600	2	2.28	353660400	13164	79.63	26400	27100	26350	34150	18450	26300	26865.72	36.50	0	-687	26566	26432	26166	26032	25766	26500	26100	68	7850	500	19460	50	1	13683782	3681	10.02	1.41	12	0.10	2684.00	19063.00	31250	20230704	-13.92	21150	20231023	27.19	30700	-12.38	20240401	24650	9.13	20240223	31250	-13.92	20230704	21150	27.19	20231023	0.56	N	041830	500	68 억	4994943	N	N	77	N	N
119	20240607	110432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26900	600	2	2.28	292793550	10901	65.94	26400	27100	26350	34150	18450	26300	26859.33	36.50	0	-304	26566	26432	26166	26032	25766	26500	26100	68	7850	500	19460	50	1	13683782	3681	10.02	1.41	12	0.08	2684.00	19063.00	31250	20230704	-13.92	21150	20231023	27.19	30700	-12.38	20240401	24650	9.13	20240223	31250	-13.92	20230704	21150	27.19	20231023	0.56	N	041830	500	68 억	4994943	N	N	77	N	N
120	20240607	100432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	750	2	2.85	187562900	6995	42.31	26400	27100	26350	34150	18450	26300	26813.85	36.50	0	471	26566	26432	26166	26032	25766	26500	26100	68	7850	500	19460	50	1	13683782	3701	10.08	1.42	12	0.05	2684.00	19063.00	31250	20230704	-13.44	21150	20231023	27.90	30700	-11.89	20240401	24650	9.74	20240223	31250	-13.44	20230704	21150	27.90	20231023	0.56	N	041830	500	68 억	4994943	N	N	77	N	N
121	20240607	090430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26500	200	2	0.76	27509750	1039	6.29	26400	26550	26350	34150	18450	26300	26477.14	36.50	0	897	26566	26432	26166	26032	25766	26500	26100	68	7850	500	19460	50	1	13683782	3626	9.87	1.39	12	0.01	2684.00	19063.00	31250	20230704	-15.20	21150	20231023	25.30	30700	-13.68	20240401	24650	7.51	20240223	31250	-15.20	20230704	21150	25.30	20231023	0.56	N	041830	500	68 억	4994943	N	N	77	N	N
122	20240605	160430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26300	450	2	1.74	430034200	16439	45.39	26150	26300	25900	33600	18100	25850	26159.20	36.49	0	-1940	26783	26316	26033	25566	25283	26550	25800	68	7750	500	19120	50	1	13683782	3599	9.80	1.38	12	0.12	2684.00	19063.00	31250	20230704	-15.84	21150	20231023	24.35	30700	-14.33	20240401	24650	6.69	20240223	31250	-15.84	20230704	21150	24.35	20231023	0.57	N	041830	500	68 억	4992910	N	N	77	N	N
123	20240605	150430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26250	400	2	1.55	392346950	15000	41.42	26150	26300	25900	33600	18100	25850	26156.46	36.49	0	-1696	26783	26316	26033	25566	25283	26550	25800	68	7750	500	19120	50	1	13683782	3592	9.78	1.38	12	0.11	2684.00	19063.00	31250	20230704	-16.00	21150	20231023	24.11	30700	-14.50	20240401	24650	6.49	20240223	31250	-16.00	20230704	21150	24.11	20231023	0.57	N	041830	500	68 억	4992910	N	N	116	N	N
124	20240605	140429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	350	2	1.35	319897850	12236	33.79	26150	26300	25900	33600	18100	25850	26143.99	36.49	0	-1115	26783	26316	26033	25566	25283	26550	25800	68	7750	500	19120	50	1	13683782	3585	9.76	1.37	12	0.09	2684.00	19063.00	31250	20230704	-16.16	21150	20231023	23.88	30700	-14.66	20240401	24650	6.29	20240223	31250	-16.16	20230704	21150	23.88	20231023	0.57	N	041830	500	68 억	4992910	N	N	116	N	N
125	20240605	130431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26300	450	2	1.74	247034300	9454	26.10	26150	26300	25900	33600	18100	25850	26130.14	36.49	0	-674	26783	26316	26033	25566	25283	26550	25800	68	7750	500	19120	50	1	13683782	3599	9.80	1.38	12	0.07	2684.00	19063.00	31250	20230704	-15.84	21150	20231023	24.35	30700	-14.33	20240401	24650	6.69	20240223	31250	-15.84	20230704	21150	24.35	20231023	0.57	N	041830	500	68 억	4992910	N	N	116	N	N
126	20240605	120429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26100	250	2	0.97	149486600	5732	15.83	26150	26200	25900	33600	18100	25850	26079.31	36.49	0	-138	26783	26316	26033	25566	25283	26550	25800	68	7750	500	19120	50	1	13683782	3571	9.72	1.37	12	0.04	2684.00	19063.00	31250	20230704	-16.48	21150	20231023	23.40	30700	-14.98	20240401	24650	5.88	20240223	31250	-16.48	20230704	21150	23.40	20231023	0.57	N	041830	500	68 억	4992910	N	N	116	N	N
127	20240605	110431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	300	2	1.16	82592000	3167	8.74	26150	26200	25900	33600	18100	25850	26078.94	36.49	0	9	26783	26316	26033	25566	25283	26550	25800	68	7750	500	19120	50	1	13683782	3578	9.74	1.37	12	0.02	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.57	N	041830	500	68 억	4992910	N	N	116	N	N
128	20240605	100431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26050	200	2	0.77	39741850	1525	4.21	26150	26200	25900	33600	18100	25850	26060.23	36.49	0	-254	26783	26316	26033	25566	25283	26550	25800	68	7750	500	19120	50	1	13683782	3565	9.71	1.37	12	0.01	2684.00	19063.00	31250	20230704	-16.64	21150	20231023	23.17	30700	-15.15	20240401	24650	5.68	20240223	31250	-16.64	20230704	21150	23.17	20231023	0.57	N	041830	500	68 억	4992910	N	N	116	N	N
129	20240605	090430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	150	2	0.58	2861350	110	0.30	26150	26150	26000	33600	18100	25850	26012.27	36.49	0	-1	26783	26316	26033	25566	25283	26550	25800	68	7750	500	19120	50	1	13683782	3558	9.69	1.36	12	0.00	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.57	N	041830	500	68 억	4992910	N	N	116	N	N
130	20240604	160426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25850	100	2	0.39	942154400	36115	284.01	25750	26500	25750	33450	18050	25750	26087.63	36.48	0	3138	26483	26116	25933	25566	25383	26025	25475	68	7700	500	19050	50	1	13683782	3537	9.63	1.36	12	0.26	2684.00	19063.00	31250	20230704	-17.28	21150	20231023	22.22	30700	-15.80	20240401	24650	4.87	20240223	31250	-17.28	20230704	21150	22.22	20231023	0.55	N	041830	500	68 억	4992253	N	N	115	N	N
131	20240604	150427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26100	350	2	1.36	879104150	33684	264.89	25750	26500	25750	33450	18050	25750	26098.57	36.48	0	3240	26483	26116	25933	25566	25383	26025	25475	68	7700	500	19050	50	1	13683782	3571	9.72	1.37	12	0.25	2684.00	19063.00	31250	20230704	-16.48	21150	20231023	23.40	30700	-14.98	20240401	24650	5.88	20240223	31250	-16.48	20230704	21150	23.40	20231023	0.55	N	041830	500	68 억	4992253	N	N	320	N	N
132	20240604	140428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	400	2	1.55	778212750	29814	234.46	25750	26500	25750	33450	18050	25750	26102.26	36.48	0	3119	26483	26116	25933	25566	25383	26025	25475	68	7700	500	19050	50	1	13683782	3578	9.74	1.37	12	0.22	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.55	N	041830	500	68 억	4992253	N	N	320	N	N
133	20240604	130426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	400	2	1.55	691607950	26502	208.41	25750	26500	25750	33450	18050	25750	26096.44	36.48	0	3626	26483	26116	25933	25566	25383	26025	25475	68	7700	500	19050	50	1	13683782	3578	9.74	1.37	12	0.19	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.55	N	041830	500	68 억	4992253	N	N	320	N	N
134	20240604	120426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26050	300	2	1.17	616471600	23630	185.83	25750	26500	25750	33450	18050	25750	26088.51	36.48	0	3606	26483	26116	25933	25566	25383	26025	25475	68	7700	500	19050	50	1	13683782	3565	9.71	1.37	12	0.17	2684.00	19063.00	31250	20230704	-16.64	21150	20231023	23.17	30700	-15.15	20240401	24650	5.68	20240223	31250	-16.64	20230704	21150	23.17	20231023	0.55	N	041830	500	68 억	4992253	N	N	320	N	N
135	20240604	110423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	250	2	0.97	531921600	20384	160.30	25750	26500	25750	33450	18050	25750	26095.05	36.48	0	2929	26483	26116	25933	25566	25383	26025	25475	68	7700	500	19050	50	1	13683782	3558	9.69	1.36	12	0.15	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.55	N	041830	500	68 억	4992253	N	N	320	N	N
136	20240604	100424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26100	350	2	1.36	338025200	12917	101.58	25750	26500	25750	33450	18050	25750	26169.02	36.48	0	1131	26483	26116	25933	25566	25383	26025	25475	68	7700	500	19050	50	1	13683782	3571	9.72	1.37	12	0.09	2684.00	19063.00	31250	20230704	-16.48	21150	20231023	23.40	30700	-14.98	20240401	24650	5.88	20240223	31250	-16.48	20230704	21150	23.40	20231023	0.55	N	041830	500	68 억	4992253	N	N	320	N	N
137	20240604	090426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	200	2	0.78	10376800	402	3.16	25750	26000	25750	33450	18050	25750	25812.94	36.48	0	72	26483	26116	25933	25566	25383	26025	25475	68	7700	500	19050	50	1	13683782	3551	9.67	1.36	12	0.00	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.55	N	041830	500	68 억	4992253	N	N	320	N	N
138	20240603	160421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25750	-50	5	-0.19	330658500	12703	35.98	25950	26300	25750	33500	18100	25800	26030.17	36.48	0	1484	26866	26332	25816	25282	24766	26075	25025	68	7700	500	19090	50	1	13683782	3524	9.59	1.35	12	0.09	2684.00	19063.00	31250	20230704	-17.60	21150	20231023	21.75	30700	-16.12	20240401	24650	4.46	20240223	31250	-17.60	20230704	21150	21.75	20231023	0.56	N	041830	500	68 억	4992186	N	N	320	N	N
139	20240603	150422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25800	0	3	0.00	280363150	10752	30.45	25950	26300	25800	33500	18100	25800	26075.44	36.48	0	643	26866	26332	25816	25282	24766	26075	25025	68	7700	500	19090	50	1	13683782	3530	9.61	1.35	12	0.08	2684.00	19063.00	31250	20230704	-17.44	21150	20231023	21.99	30700	-15.96	20240401	24650	4.67	20240223	31250	-17.44	20230704	21150	21.99	20231023	0.56	N	041830	500	68 억	4992186	N	N	2	N	N
140	20240603	140421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	200	2	0.78	228866600	8763	24.82	25950	26300	25900	33500	18100	25800	26117.38	36.48	0	171	26866	26332	25816	25282	24766	26075	25025	68	7700	500	19090	50	1	13683782	3558	9.69	1.36	12	0.06	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.56	N	041830	500	68 억	4992186	N	N	2	N	N
141	20240603	130421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26250	450	2	1.74	172609550	6609	18.72	25950	26300	25900	33500	18100	25800	26117.35	36.48	0	-17	26866	26332	25816	25282	24766	26075	25025	68	7700	500	19090	50	1	13683782	3592	9.78	1.38	12	0.05	2684.00	19063.00	31250	20230704	-16.00	21150	20231023	24.11	30700	-14.50	20240401	24650	6.49	20240223	31250	-16.00	20230704	21150	24.11	20231023	0.56	N	041830	500	68 억	4992186	N	N	2	N	N
142	20240603	120421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26300	500	2	1.94	160522400	6148	17.41	25950	26300	25900	33500	18100	25800	26109.69	36.48	0	-28	26866	26332	25816	25282	24766	26075	25025	68	7700	500	19090	50	1	13683782	3599	9.80	1.38	12	0.04	2684.00	19063.00	31250	20230704	-15.84	21150	20231023	24.35	30700	-14.33	20240401	24650	6.69	20240223	31250	-15.84	20230704	21150	24.35	20231023	0.56	N	041830	500	68 억	4992186	N	N	2	N	N
143	20240603	110419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26050	250	2	0.97	104618850	4013	11.37	25950	26300	25900	33500	18100	25800	26069.99	36.48	0	76	26866	26332	25816	25282	24766	26075	25025	68	7700	500	19090	50	1	13683782	3565	9.71	1.37	12	0.03	2684.00	19063.00	31250	20230704	-16.64	21150	20231023	23.17	30700	-15.15	20240401	24650	5.68	20240223	31250	-16.64	20230704	21150	23.17	20231023	0.56	N	041830	500	68 억	4992186	N	N	2	N	N
144	20240603	100418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	400	2	1.55	58332800	2237	6.34	25950	26300	25900	33500	18100	25800	26076.35	36.48	0	61	26866	26332	25816	25282	24766	26075	25025	68	7700	500	19090	50	1	13683782	3585	9.76	1.37	12	0.02	2684.00	19063.00	31250	20230704	-16.16	21150	20231023	23.88	30700	-14.66	20240401	24650	6.29	20240223	31250	-16.16	20230704	21150	23.88	20231023	0.56	N	041830	500	68 억	4992186	N	N	2	N	N
145	20240603	090417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26050	250	2	0.97	13253150	510	1.44	25950	26050	25900	33500	18100	25800	25986.57	36.48	0	-106	26866	26332	25816	25282	24766	26075	25025	68	7700	500	19090	50	1	13683782	3565	9.71	1.37	12	0.00	2684.00	19063.00	31250	20230704	-16.64	21150	20231023	23.17	30700	-15.15	20240401	24650	5.68	20240223	31250	-16.64	20230704	21150	23.17	20231023	0.56	N	041830	500	68 억	4992186	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History