KissMeData/100120/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	160800	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28000	150	2	0.54	174109550	6238	61.92	28000	28100	27700	36200	19500	27850	27911.12	33.63	0	21	28883	28366	28083	27566	27283	28225	27425	50	8350	500	20600	50	1	10001865	2801	19.03	1.16	12	0.06	1471.00	24138.00	37300	20230627	-24.93	26000	20231208	7.69	30900	-9.39	20240329	26400	6.06	20240102	37300	-24.93	20230712	26000	7.69	20231208	0.40	N	100120	500	50 억	3363291	N	N	2	N	N
3	20240628	150812	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	-50	5	-0.18	156017400	5588	55.47	28000	28100	27700	36200	19500	27850	27920.08	33.63	0	56	28883	28366	28083	27566	27283	28225	27425	50	8350	500	20600	50	1	10001865	2781	18.90	1.15	12	0.06	1471.00	24138.00	37300	20230627	-25.47	26000	20231208	6.92	30900	-10.03	20240329	26400	5.30	20240102	37300	-25.47	20230712	26000	6.92	20231208	0.40	N	100120	500	50 억	3363291	N	N	1	N	N
4	20240628	140811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27950	100	2	0.36	88512800	3165	31.42	28000	28100	27700	36200	19500	27850	27966.13	33.63	0	-120	28883	28366	28083	27566	27283	28225	27425	50	8350	500	20600	50	1	10001865	2796	19.00	1.16	12	0.03	1471.00	24138.00	37300	20230627	-25.07	26000	20231208	7.50	30900	-9.55	20240329	26400	5.87	20240102	37300	-25.07	20230712	26000	7.50	20231208	0.40	N	100120	500	50 억	3363291	N	N	1	N	N
5	20240628	130810	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	200	2	0.72	84004750	3004	29.82	28000	28100	27700	36200	19500	27850	27964.30	33.63	0	-57	28883	28366	28083	27566	27283	28225	27425	50	8350	500	20600	50	1	10001865	2806	19.07	1.16	12	0.03	1471.00	24138.00	37300	20230627	-24.80	26000	20231208	7.88	30900	-9.22	20240329	26400	6.25	20240102	37300	-24.80	20230712	26000	7.88	20231208	0.40	N	100120	500	50 억	3363291	N	N	1	N	N
6	20240628	120810	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	250	2	0.90	74468050	2663	26.43	28000	28100	27700	36200	19500	27850	27963.97	33.63	0	-57	28883	28366	28083	27566	27283	28225	27425	50	8350	500	20600	50	1	10001865	2811	19.10	1.16	12	0.03	1471.00	24138.00	37300	20230627	-24.66	26000	20231208	8.08	30900	-9.06	20240329	26400	6.44	20240102	37300	-24.66	20230712	26000	8.08	20231208	0.40	N	100120	500	50 억	3363291	N	N	1	N	N
7	20240628	110756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	250	2	0.90	67276150	2407	23.89	28000	28100	27700	36200	19500	27850	27950.21	33.63	0	-57	28883	28366	28083	27566	27283	28225	27425	50	8350	500	20600	50	1	10001865	2811	19.10	1.16	12	0.02	1471.00	24138.00	37300	20230627	-24.66	26000	20231208	8.08	30900	-9.06	20240329	26400	6.44	20240102	37300	-24.66	20230712	26000	8.08	20231208	0.40	N	100120	500	50 억	3363291	N	N	1	N	N
8	20240628	100753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27900	50	2	0.18	29622000	1061	10.53	28000	28100	27700	36200	19500	27850	27918.94	33.63	0	-57	28883	28366	28083	27566	27283	28225	27425	50	8350	500	20600	50	1	10001865	2791	18.97	1.16	12	0.01	1471.00	24138.00	37300	20230627	-25.20	26000	20231208	7.31	30900	-9.71	20240329	26400	5.68	20240102	37300	-25.20	20230712	26000	7.31	20231208	0.40	N	100120	500	50 억	3363291	N	N	1	N	N
9	20240628	090755	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27950	100	2	0.36	10462200	376	3.73	28000	28000	27700	36200	19500	27850	27825.00	33.63	0	38	28883	28366	28083	27566	27283	28225	27425	50	8350	500	20600	50	1	10001865	2796	19.00	1.16	12	0.00	1471.00	24138.00	37300	20230627	-25.07	26000	20231208	7.50	30900	-9.55	20240329	26400	5.87	20240102	37300	-25.07	20230712	26000	7.50	20231208	0.40	N	100120	500	50 억	3363291	N	N	1	N	N
10	20240627	160749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-600	5	-2.11	281869200	10071	144.33	28600	28600	27800	36950	19950	28450	27988.87	33.63	0	-522	29050	28750	28400	28100	27750	28575	27925	50	8500	500	21050	50	1	10001865	2786	18.93	1.15	12	0.10	1471.00	24138.00	37300	20230621	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230627	26000	7.12	20231208	0.38	N	100120	500	50 억	3363773	N	N	1	N	N
11	20240627	150756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	-400	5	-1.41	270429350	9661	138.45	28600	28600	27800	36950	19950	28450	27991.72	33.63	0	-450	29050	28750	28400	28100	27750	28575	27925	50	8500	500	21050	50	1	10001865	2806	19.07	1.16	12	0.10	1471.00	24138.00	37300	20230621	-24.80	26000	20231208	7.88	30900	-9.22	20240329	26400	6.25	20240102	37300	-24.80	20230627	26000	7.88	20231208	0.38	N	100120	500	50 억	3363773	N	N	1	N	N
12	20240627	140753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	-400	5	-1.41	261258050	9333	133.75	28600	28600	27800	36950	19950	28450	27992.79	33.63	0	-394	29050	28750	28400	28100	27750	28575	27925	50	8500	500	21050	50	1	10001865	2806	19.07	1.16	12	0.09	1471.00	24138.00	37300	20230621	-24.80	26000	20231208	7.88	30900	-9.22	20240329	26400	6.25	20240102	37300	-24.80	20230627	26000	7.88	20231208	0.38	N	100120	500	50 억	3363773	N	N	1	N	N
13	20240627	130752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	-250	5	-0.88	214928950	7675	109.99	28600	28600	27800	36950	19950	28450	28003.60	33.63	0	-443	29050	28750	28400	28100	27750	28575	27925	50	8500	500	21050	50	1	10001865	2821	19.17	1.17	12	0.08	1471.00	24138.00	37300	20230621	-24.40	26000	20231208	8.46	30900	-8.74	20240329	26400	6.82	20240102	37300	-24.40	20230627	26000	8.46	20231208	0.38	N	100120	500	50 억	3363773	N	N	1	N	N
14	20240627	120754	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27950	-500	5	-1.76	183495150	6553	93.91	28600	28600	27800	36950	19950	28450	28001.50	33.63	0	-405	29050	28750	28400	28100	27750	28575	27925	50	8500	500	21050	50	1	10001865	2796	19.00	1.16	12	0.07	1471.00	24138.00	37300	20230621	-25.07	26000	20231208	7.50	30900	-9.55	20240329	26400	5.87	20240102	37300	-25.07	20230627	26000	7.50	20231208	0.38	N	100120	500	50 억	3363773	N	N	1	N	N
15	20240627	110755	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	-400	5	-1.41	70650900	2516	36.06	28600	28600	28000	36950	19950	28450	28080.20	33.63	0	-96	29050	28750	28400	28100	27750	28575	27925	50	8500	500	21050	50	1	10001865	2806	19.07	1.16	12	0.03	1471.00	24138.00	37300	20230621	-24.80	26000	20231208	7.88	30900	-9.22	20240329	26400	6.25	20240102	37300	-24.80	20230627	26000	7.88	20231208	0.38	N	100120	500	50 억	3363773	N	N	1	N	N
16	20240627	100754	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	-350	5	-1.23	32515250	1158	16.60	28600	28600	28000	36950	19950	28450	28077.84	33.63	0	117	29050	28750	28400	28100	27750	28575	27925	50	8500	500	21050	50	1	10001865	2811	19.10	1.16	12	0.01	1471.00	24138.00	37300	20230621	-24.66	26000	20231208	8.08	30900	-9.06	20240329	26400	6.44	20240102	37300	-24.66	20230627	26000	8.08	20231208	0.38	N	100120	500	50 억	3363773	N	N	1	N	N
17	20240627	090753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	-250	5	-0.88	3598450	127	1.82	28600	28600	28200	36950	19950	28450	28331.45	33.63	0	-36	29050	28750	28400	28100	27750	28575	27925	50	8500	500	21050	50	1	10001865	2821	19.17	1.17	12	0.00	1471.00	24138.00	37300	20230621	-24.40	26000	20231208	8.46	30900	-8.74	20240329	26400	6.82	20240102	37300	-24.40	20230627	26000	8.46	20231208	0.38	N	100120	500	50 억	3363773	N	N	1	N	N
18	20240626	160751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28450	-50	5	-0.18	197259250	6975	80.89	28550	28700	28050	37050	19950	28500	28280.90	33.63	0	-89	28733	28616	28383	28266	28033	28675	28325	50	8550	500	21090	50	1	10001865	2846	19.34	1.18	12	0.07	1471.00	24138.00	37300	20230621	-23.73	26000	20231208	9.42	30900	-7.93	20240329	26400	7.77	20240102	37300	-23.73	20230627	26000	9.42	20231208	0.39	N	100120	500	50 억	3364049	N	N	1	N	N
19	20240626	150753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28600	100	2	0.35	188579450	6671	77.36	28550	28700	28050	37050	19950	28500	28268.54	33.63	0	78	28733	28616	28383	28266	28033	28675	28325	50	8550	500	21090	50	1	10001865	2861	19.44	1.18	12	0.07	1471.00	24138.00	37300	20230621	-23.32	26000	20231208	10.00	30900	-7.44	20240329	26400	8.33	20240102	37300	-23.32	20230627	26000	10.00	20231208	0.39	N	100120	500	50 억	3364049	N	N	35	N	N
20	20240626	140751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28600	100	2	0.35	156657300	5555	64.42	28550	28650	28050	37050	19950	28500	28201.13	33.63	0	575	28733	28616	28383	28266	28033	28675	28325	50	8550	500	21090	50	1	10001865	2861	19.44	1.18	12	0.06	1471.00	24138.00	37300	20230621	-23.32	26000	20231208	10.00	30900	-7.44	20240329	26400	8.33	20240102	37300	-23.32	20230627	26000	10.00	20231208	0.39	N	100120	500	50 억	3364049	N	N	35	N	N
21	20240626	130753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	-300	5	-1.05	112304400	3986	46.23	28550	28550	28050	37050	19950	28500	28174.71	33.63	0	-52	28733	28616	28383	28266	28033	28675	28325	50	8550	500	21090	50	1	10001865	2821	19.17	1.17	12	0.04	1471.00	24138.00	37300	20230621	-24.40	26000	20231208	8.46	30900	-8.74	20240329	26400	6.82	20240102	37300	-24.40	20230627	26000	8.46	20231208	0.39	N	100120	500	50 억	3364049	N	N	35	N	N
22	20240626	120752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	-350	5	-1.23	90240000	3201	37.12	28550	28550	28050	37050	19950	28500	28191.19	33.63	0	-98	28733	28616	28383	28266	28033	28675	28325	50	8550	500	21090	50	1	10001865	2816	19.14	1.17	12	0.03	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230627	26000	8.27	20231208	0.39	N	100120	500	50 억	3364049	N	N	35	N	N
23	20240626	110752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	-400	5	-1.40	55360650	1961	22.74	28550	28550	28050	37050	19950	28500	28230.83	33.63	0	-71	28733	28616	28383	28266	28033	28675	28325	50	8550	500	21090	50	1	10001865	2811	19.10	1.16	12	0.02	1471.00	24138.00	37300	20230621	-24.66	26000	20231208	8.08	30900	-9.06	20240329	26400	6.44	20240102	37300	-24.66	20230627	26000	8.08	20231208	0.39	N	100120	500	50 억	3364049	N	N	35	N	N
24	20240626	100751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	-250	5	-0.88	30915950	1094	12.69	28550	28550	28150	37050	19950	28500	28259.55	33.63	0	239	28733	28616	28383	28266	28033	28675	28325	50	8550	500	21090	50	1	10001865	2826	19.20	1.17	12	0.01	1471.00	24138.00	37300	20230621	-24.26	26000	20231208	8.65	30900	-8.58	20240329	26400	7.01	20240102	37300	-24.26	20230627	26000	8.65	20231208	0.39	N	100120	500	50 억	3364049	N	N	35	N	N
25	20240626	090752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28400	-100	5	-0.35	3591850	126	1.46	28550	28550	28400	37050	19950	28500	28506.75	33.63	0	-106	28733	28616	28383	28266	28033	28675	28325	50	8550	500	21090	50	1	10001865	2841	19.31	1.18	12	0.00	1471.00	24138.00	37300	20230621	-23.86	26000	20231208	9.23	30900	-8.09	20240329	26400	7.58	20240102	37300	-23.86	20230627	26000	9.23	20231208	0.39	N	100120	500	50 억	3364049	N	N	35	N	N
26	20240625	160750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28500	0	3	0.00	243769850	8623	143.29	28500	28500	28150	37050	19950	28500	28269.67	33.62	0	-1488	29700	29100	28750	28150	27800	28975	28025	50	8550	500	21090	50	1	10001865	2851	19.37	1.18	12	0.09	1471.00	24138.00	37300	20230621	-23.59	26000	20231208	9.62	30900	-7.77	20240329	26400	7.95	20240102	37300	-23.59	20230627	26000	9.62	20231208	0.40	N	100120	500	50 억	3363046	N	N	35	N	N
27	20240625	150747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28300	-200	5	-0.70	237432500	8400	139.58	28500	28500	28150	37050	19950	28500	28265.77	33.62	0	-1430	29700	29100	28750	28150	27800	28975	28025	50	8550	500	21090	50	1	10001865	2831	19.24	1.17	12	0.08	1471.00	24138.00	37300	20230621	-24.13	26000	20231208	8.85	30900	-8.41	20240329	26400	7.20	20240102	37300	-24.13	20230627	26000	8.85	20231208	0.40	N	100120	500	50 억	3363046	N	N	0	N	N
28	20240625	140751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	-250	5	-0.88	191099800	6759	112.31	28500	28500	28150	37050	19950	28500	28273.38	33.62	0	-1694	29700	29100	28750	28150	27800	28975	28025	50	8550	500	21090	50	1	10001865	2826	19.20	1.17	12	0.07	1471.00	24138.00	37300	20230621	-24.26	26000	20231208	8.65	30900	-8.58	20240329	26400	7.01	20240102	37300	-24.26	20230627	26000	8.65	20231208	0.40	N	100120	500	50 억	3363046	N	N	0	N	N
29	20240625	130751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	-300	5	-1.05	145983600	5159	85.73	28500	28500	28200	37050	19950	28500	28296.88	33.62	0	-1315	29700	29100	28750	28150	27800	28975	28025	50	8550	500	21090	50	1	10001865	2821	19.17	1.17	12	0.05	1471.00	24138.00	37300	20230621	-24.40	26000	20231208	8.46	30900	-8.74	20240329	26400	6.82	20240102	37300	-24.40	20230627	26000	8.46	20231208	0.40	N	100120	500	50 억	3363046	N	N	0	N	N
30	20240625	120754	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28300	-200	5	-0.70	120823550	4268	70.92	28500	28500	28200	37050	19950	28500	28309.17	33.62	0	-931	29700	29100	28750	28150	27800	28975	28025	50	8550	500	21090	50	1	10001865	2831	19.24	1.17	12	0.04	1471.00	24138.00	37300	20230621	-24.13	26000	20231208	8.85	30900	-8.41	20240329	26400	7.20	20240102	37300	-24.13	20230627	26000	8.85	20231208	0.40	N	100120	500	50 억	3363046	N	N	0	N	N
31	20240625	110753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	-250	5	-0.88	96159700	3395	56.41	28500	28500	28200	37050	19950	28500	28323.92	33.62	0	-451	29700	29100	28750	28150	27800	28975	28025	50	8550	500	21090	50	1	10001865	2826	19.20	1.17	12	0.03	1471.00	24138.00	37300	20230621	-24.26	26000	20231208	8.65	30900	-8.58	20240329	26400	7.01	20240102	37300	-24.26	20230627	26000	8.65	20231208	0.40	N	100120	500	50 억	3363046	N	N	0	N	N
32	20240625	100751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28350	-150	5	-0.53	61137650	2157	35.84	28500	28500	28200	37050	19950	28500	28343.83	33.62	0	-92	29700	29100	28750	28150	27800	28975	28025	50	8550	500	21090	50	1	10001865	2836	19.27	1.17	12	0.02	1471.00	24138.00	37300	20230621	-23.99	26000	20231208	9.04	30900	-8.25	20240329	26400	7.39	20240102	37300	-23.99	20230627	26000	9.04	20231208	0.40	N	100120	500	50 억	3363046	N	N	0	N	N
33	20240625	090751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28500	0	3	0.00	3007850	106	1.76	28500	28500	28200	37050	19950	28500	28375.94	33.62	0	0	29700	29100	28750	28150	27800	28975	28025	50	8550	500	21090	50	1	10001865	2851	19.37	1.18	12	0.00	1471.00	24138.00	37300	20230621	-23.59	26000	20231208	9.62	30900	-7.77	20240329	26400	7.95	20240102	37300	-23.59	20230627	26000	9.62	20231208	0.40	N	100120	500	50 억	3363046	N	N	0	N	N
34	20240624	160748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28500	-350	5	-1.21	171928550	6018	123.29	28500	29350	28400	37500	20200	28850	28569.05	33.63	0	-954	29783	29316	29033	28566	28283	29175	28425	50	8650	500	21340	50	1	10001865	2851	19.37	1.18	12	0.06	1471.00	24138.00	37300	20230621	-23.59	26000	20231208	9.62	30900	-7.77	20240329	26400	7.95	20240102	37300	-23.59	20230627	26000	9.62	20231208	0.40	N	100120	500	50 억	3363598	N	N	0	N	N
35	20240624	150749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28550	-300	5	-1.04	148574350	5197	106.47	28500	29350	28400	37500	20200	28850	28588.48	33.63	0	-930	29783	29316	29033	28566	28283	29175	28425	50	8650	500	21340	50	1	10001865	2856	19.41	1.18	12	0.05	1471.00	24138.00	37300	20230621	-23.46	26000	20231208	9.81	30900	-7.61	20240329	26400	8.14	20240102	37300	-23.46	20230627	26000	9.81	20231208	0.40	N	100120	500	50 억	3363598	N	N	0	N	N
36	20240624	140749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28550	-300	5	-1.04	126539400	4423	90.62	28500	29350	28400	37500	20200	28850	28609.41	33.63	0	-348	29783	29316	29033	28566	28283	29175	28425	50	8650	500	21340	50	1	10001865	2856	19.41	1.18	12	0.04	1471.00	24138.00	37300	20230621	-23.46	26000	20231208	9.81	30900	-7.61	20240329	26400	8.14	20240102	37300	-23.46	20230627	26000	9.81	20231208	0.40	N	100120	500	50 억	3363598	N	N	0	N	N
37	20240624	130747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	-200	5	-0.69	110362850	3856	79.00	28500	29350	28400	37500	20200	28850	28621.07	33.63	0	-229	29783	29316	29033	28566	28283	29175	28425	50	8650	500	21340	50	1	10001865	2866	19.48	1.19	12	0.04	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30900	-7.28	20240329	26400	8.52	20240102	37300	-23.19	20230627	26000	10.19	20231208	0.40	N	100120	500	50 억	3363598	N	N	0	N	N
38	20240624	120749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28550	-300	5	-1.04	97846350	3418	70.03	28500	29350	28400	37500	20200	28850	28626.78	33.63	0	-165	29783	29316	29033	28566	28283	29175	28425	50	8650	500	21340	50	1	10001865	2856	19.41	1.18	12	0.03	1471.00	24138.00	37300	20230621	-23.46	26000	20231208	9.81	30900	-7.61	20240329	26400	8.14	20240102	37300	-23.46	20230627	26000	9.81	20231208	0.40	N	100120	500	50 억	3363598	N	N	0	N	N
39	20240624	110751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28600	-250	5	-0.87	82114450	2868	58.76	28500	29350	28400	37500	20200	28850	28631.26	33.63	0	-72	29783	29316	29033	28566	28283	29175	28425	50	8650	500	21340	50	1	10001865	2861	19.44	1.18	12	0.03	1471.00	24138.00	37300	20230621	-23.32	26000	20231208	10.00	30900	-7.44	20240329	26400	8.33	20240102	37300	-23.32	20230627	26000	10.00	20231208	0.40	N	100120	500	50 억	3363598	N	N	0	N	N
40	20240624	100748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	-200	5	-0.69	63084950	2202	45.11	28500	29350	28400	37500	20200	28850	28648.93	33.63	0	-54	29783	29316	29033	28566	28283	29175	28425	50	8650	500	21340	50	1	10001865	2866	19.48	1.19	12	0.02	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30900	-7.28	20240329	26400	8.52	20240102	37300	-23.19	20230627	26000	10.19	20231208	0.40	N	100120	500	50 억	3363598	N	N	0	N	N
41	20240624	090749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28850	0	3	0.00	9814300	342	7.01	28500	29350	28400	37500	20200	28850	28696.78	33.63	0	-50	29783	29316	29033	28566	28283	29175	28425	50	8650	500	21340	50	1	10001865	2886	19.61	1.20	12	0.00	1471.00	24138.00	37300	20230621	-22.65	26000	20231208	10.96	30900	-6.63	20240329	26400	9.28	20240102	37300	-22.65	20230627	26000	10.96	20231208	0.40	N	100120	500	50 억	3363598	N	N	0	N	N
42	20240621	160723	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28850	-600	5	-2.04	141125500	4876	66.40	29500	29500	28750	38250	20650	29450	28942.96	33.64	0	-1680	29783	29616	29283	29116	28783	29700	29200	50	8800	500	21790	50	1	10001865	2886	19.61	1.20	12	0.05	1471.00	24138.00	37300	20230621	-22.65	26000	20231208	10.96	30900	-6.63	20240329	26400	9.28	20240102	37300	-22.65	20230621	26000	10.96	20231208	0.39	N	100120	500	50 억	3365037	N	N	1	N	N
43	20240621	150723	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28750	-700	5	-2.38	127766150	4414	60.11	29500	29500	28750	38250	20650	29450	28945.66	33.64	0	-1421	29783	29616	29283	29116	28783	29700	29200	50	8800	500	21790	50	1	10001865	2876	19.54	1.19	12	0.04	1471.00	24138.00	37300	20230621	-22.92	26000	20231208	10.58	30900	-6.96	20240329	26400	8.90	20240102	37300	-22.92	20230621	26000	10.58	20231208	0.39	N	100120	500	50 억	3365037	N	N	1	N	N
44	20240621	140723	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28900	-550	5	-1.87	75058350	2584	35.19	29500	29500	28900	38250	20650	29450	29047.35	33.64	0	-991	29783	29616	29283	29116	28783	29700	29200	50	8800	500	21790	50	1	10001865	2891	19.65	1.20	12	0.03	1471.00	24138.00	37300	20230621	-22.52	26000	20231208	11.15	30900	-6.47	20240329	26400	9.47	20240102	37300	-22.52	20230621	26000	11.15	20231208	0.39	N	100120	500	50 억	3365037	N	N	1	N	N
45	20240621	130725	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	-450	5	-1.53	53522850	1841	25.07	29500	29500	28950	38250	20650	29450	29072.71	33.64	0	-490	29783	29616	29283	29116	28783	29700	29200	50	8800	500	21790	50	1	10001865	2901	19.71	1.20	12	0.02	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.39	N	100120	500	50 억	3365037	N	N	1	N	N
46	20240621	120727	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	-450	5	-1.53	50502650	1737	23.66	29500	29500	28950	38250	20650	29450	29074.64	33.64	0	-437	29783	29616	29283	29116	28783	29700	29200	50	8800	500	21790	50	1	10001865	2901	19.71	1.20	12	0.02	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.39	N	100120	500	50 억	3365037	N	N	1	N	N
47	20240621	110723	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29050	-400	5	-1.36	35222950	1210	16.48	29500	29500	29000	38250	20650	29450	29109.88	33.64	0	-345	29783	29616	29283	29116	28783	29700	29200	50	8800	500	21790	50	1	10001865	2906	19.75	1.20	12	0.01	1471.00	24138.00	37300	20230621	-22.12	26000	20231208	11.73	30900	-5.99	20240329	26400	10.04	20240102	37300	-22.12	20230621	26000	11.73	20231208	0.39	N	100120	500	50 억	3365037	N	N	1	N	N
48	20240621	100721	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29250	-200	5	-0.68	24497400	841	11.45	29500	29500	29000	38250	20650	29450	29128.89	33.64	0	-41	29783	29616	29283	29116	28783	29700	29200	50	8800	500	21790	50	1	10001865	2926	19.88	1.21	12	0.01	1471.00	24138.00	37300	20230621	-21.58	26000	20231208	12.50	30900	-5.34	20240329	26400	10.80	20240102	37300	-21.58	20230621	26000	12.50	20231208	0.39	N	100120	500	50 억	3365037	N	N	1	N	N
49	20240621	090726	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29500	50	2	0.17	973500	33	0.45	29500	29500	29500	38250	20650	29450	29500.00	33.64	0	-4	29783	29616	29283	29116	28783	29700	29200	50	8800	500	21790	50	1	10001865	2951	20.05	1.22	12	0.00	1471.00	24138.00	37300	20230621	-20.91	26000	20231208	13.46	30900	-4.53	20240329	26400	11.74	20240102	37300	-20.91	20230621	26000	13.46	20231208	0.39	N	100120	500	50 억	3365037	N	N	1	N	N
50	20240620	160720	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29450	500	2	1.73	214815800	7339	109.78	29250	29450	28950	37600	20300	28950	29270.45	33.65	0	-127	30050	29500	29200	28650	28350	29350	28500	50	8650	500	21420	50	1	10001865	2946	20.02	1.22	12	0.07	1471.00	24138.00	37300	20230621	-21.05	26000	20231208	13.27	30900	-4.69	20240329	26400	11.55	20240102	37300	-21.05	20230621	26000	13.27	20231208	0.40	N	100120	500	50 억	3365340	N	N	1	N	N
51	20240620	150721	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29250	300	2	1.04	182310700	6235	93.27	29250	29450	28950	37600	20300	28950	29239.89	33.65	0	70	30050	29500	29200	28650	28350	29350	28500	50	8650	500	21420	50	1	10001865	2926	19.88	1.21	12	0.06	1471.00	24138.00	37300	20230621	-21.58	26000	20231208	12.50	30900	-5.34	20240329	26400	10.80	20240102	37300	-21.58	20230621	26000	12.50	20231208	0.40	N	100120	500	50 억	3365340	N	N	1	N	N
52	20240620	140722	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29400	450	2	1.55	150184600	5143	76.93	29250	29450	28950	37600	20300	28950	29201.75	33.65	0	82	30050	29500	29200	28650	28350	29350	28500	50	8650	500	21420	50	1	10001865	2941	19.99	1.22	12	0.05	1471.00	24138.00	37300	20230621	-21.18	26000	20231208	13.08	30900	-4.85	20240329	26400	11.36	20240102	37300	-21.18	20230621	26000	13.08	20231208	0.40	N	100120	500	50 억	3365340	N	N	1	N	N
53	20240620	130721	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29200	250	2	0.86	104829450	3601	53.87	29250	29300	28950	37600	20300	28950	29111.21	33.65	0	80	30050	29500	29200	28650	28350	29350	28500	50	8650	500	21420	50	1	10001865	2921	19.85	1.21	12	0.04	1471.00	24138.00	37300	20230621	-21.72	26000	20231208	12.31	30900	-5.50	20240329	26400	10.61	20240102	37300	-21.72	20230621	26000	12.31	20231208	0.40	N	100120	500	50 억	3365340	N	N	1	N	N
54	20240620	120721	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	150	2	0.52	85105300	2926	43.77	29250	29250	28950	37600	20300	28950	29085.89	33.65	0	-7	30050	29500	29200	28650	28350	29350	28500	50	8650	500	21420	50	1	10001865	2911	19.78	1.21	12	0.03	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.40	N	100120	500	50 억	3365340	N	N	1	N	N
55	20240620	110723	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	200	2	0.69	77409950	2662	39.82	29250	29250	28950	37600	20300	28950	29079.62	33.65	0	-34	30050	29500	29200	28650	28350	29350	28500	50	8650	500	21420	50	1	10001865	2916	19.82	1.21	12	0.03	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.40	N	100120	500	50 억	3365340	N	N	1	N	N
56	20240620	100721	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	150	2	0.52	52401600	1803	26.97	29250	29250	28950	37600	20300	28950	29063.56	33.65	0	-70	30050	29500	29200	28650	28350	29350	28500	50	8650	500	21420	50	1	10001865	2911	19.78	1.21	12	0.02	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.40	N	100120	500	50 억	3365340	N	N	1	N	N
57	20240620	090728	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29250	300	2	1.04	2445000	84	1.26	29250	29250	29000	37600	20300	28950	29107.14	33.65	0	11	30050	29500	29200	28650	28350	29350	28500	50	8650	500	21420	50	1	10001865	2926	19.88	1.21	12	0.00	1471.00	24138.00	37300	20230621	-21.58	26000	20231208	12.50	30900	-5.34	20240329	26400	10.80	20240102	37300	-21.58	20230621	26000	12.50	20231208	0.40	N	100120	500	50 억	3365340	N	N	1	N	N
58	20240619	160719	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	-400	5	-1.36	192281250	6616	107.07	29750	29750	28900	38150	20550	29350	29063.07	33.65	0	-581	29950	29650	29500	29200	29050	29575	29125	50	8800	500	21710	50	1	10001865	2896	19.68	1.20	12	0.07	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.41	N	100120	500	50 억	3365807	N	N	1	N	N
59	20240619	150717	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	-250	5	-0.85	154243800	5302	85.81	29750	29750	28900	38150	20550	29350	29091.63	33.65	0	-260	29950	29650	29500	29200	29050	29575	29125	50	8800	500	21710	50	1	10001865	2911	19.78	1.21	12	0.05	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.41	N	100120	500	50 억	3365807	N	N	1	N	N
60	20240619	140724	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	-350	5	-1.19	110570950	3794	61.40	29750	29750	28950	38150	20550	29350	29143.63	33.65	0	-283	29950	29650	29500	29200	29050	29575	29125	50	8800	500	21710	50	1	10001865	2901	19.71	1.20	12	0.04	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.41	N	100120	500	50 억	3365807	N	N	1	N	N
61	20240619	130715	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	-200	5	-0.68	80016000	2742	44.38	29750	29750	28950	38150	20550	29350	29181.62	33.65	0	-272	29950	29650	29500	29200	29050	29575	29125	50	8800	500	21710	50	1	10001865	2916	19.82	1.21	12	0.03	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.41	N	100120	500	50 억	3365807	N	N	1	N	N
62	20240619	120718	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	-250	5	-0.85	74281400	2545	41.19	29750	29750	28950	38150	20550	29350	29187.19	33.65	0	-312	29950	29650	29500	29200	29050	29575	29125	50	8800	500	21710	50	1	10001865	2911	19.78	1.21	12	0.03	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.41	N	100120	500	50 억	3365807	N	N	1	N	N
63	20240619	110719	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29250	-100	5	-0.34	26480400	902	14.60	29750	29750	29200	38150	20550	29350	29357.43	33.65	0	-165	29950	29650	29500	29200	29050	29575	29125	50	8800	500	21710	50	1	10001865	2926	19.88	1.21	12	0.01	1471.00	24138.00	37300	20230621	-21.58	26000	20231208	12.50	30900	-5.34	20240329	26400	10.80	20240102	37300	-21.58	20230621	26000	12.50	20231208	0.41	N	100120	500	50 억	3365807	N	N	1	N	N
64	20240619	100719	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29250	-100	5	-0.34	14860300	505	8.17	29750	29750	29200	38150	20550	29350	29426.34	33.65	0	-133	29950	29650	29500	29200	29050	29575	29125	50	8800	500	21710	50	1	10001865	2926	19.88	1.21	12	0.01	1471.00	24138.00	37300	20230621	-21.58	26000	20231208	12.50	30900	-5.34	20240329	26400	10.80	20240102	37300	-21.58	20230621	26000	12.50	20231208	0.41	N	100120	500	50 억	3365807	N	N	1	N	N
65	20240619	090727	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29700	350	2	1.19	3592050	121	1.96	29750	29750	29500	38150	20550	29350	29686.36	33.65	0	-104	29950	29650	29500	29200	29050	29575	29125	50	8800	500	21710	50	1	10001865	2971	20.19	1.23	12	0.00	1471.00	24138.00	37300	20230621	-20.38	26000	20231208	14.23	30900	-3.88	20240329	26400	12.50	20240102	37300	-20.38	20230621	26000	14.23	20231208	0.41	N	100120	500	50 억	3365807	N	N	1	N	N
66	20240618	160713	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29350	-500	5	-1.68	180893700	6117	24.69	29750	29800	29350	38800	20900	29850	29572.19	33.67	0	-1693	30650	30250	29500	29100	28350	30450	29300	50	8950	500	22080	50	1	10001865	2936	19.95	1.22	12	0.06	1471.00	24138.00	37300	20230621	-21.31	26000	20231208	12.88	30900	-5.02	20240329	26400	11.17	20240102	37300	-21.31	20230621	26000	12.88	20231208	0.41	N	100120	500	50 억	3367425	N	N	1	N	N
67	20240618	150713	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29500	-350	5	-1.17	151020250	5100	20.58	29750	29800	29450	38800	20900	29850	29611.67	33.67	0	-1550	30650	30250	29500	29100	28350	30450	29300	50	8950	500	22080	50	1	10001865	2951	20.05	1.22	12	0.05	1471.00	24138.00	37300	20230621	-20.91	26000	20231208	13.46	30900	-4.53	20240329	26400	11.74	20240102	37300	-20.91	20230621	26000	13.46	20231208	0.41	N	100120	500	50 억	3367425	N	N	3	N	N
68	20240618	140714	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29450	-400	5	-1.34	136261300	4600	18.57	29750	29800	29450	38800	20900	29850	29621.87	33.67	0	-1340	30650	30250	29500	29100	28350	30450	29300	50	8950	500	22080	50	1	10001865	2946	20.02	1.22	12	0.05	1471.00	24138.00	37300	20230621	-21.05	26000	20231208	13.27	30900	-4.69	20240329	26400	11.55	20240102	37300	-21.05	20230621	26000	13.27	20231208	0.41	N	100120	500	50 억	3367425	N	N	3	N	N
69	20240618	130718	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29600	-250	5	-0.84	116476100	3930	15.86	29750	29800	29500	38800	20900	29850	29637.52	33.67	0	-965	30650	30250	29500	29100	28350	30450	29300	50	8950	500	22080	50	1	10001865	2961	20.12	1.23	12	0.04	1471.00	24138.00	37300	20230621	-20.64	26000	20231208	13.85	30900	-4.21	20240329	26400	12.12	20240102	37300	-20.64	20230621	26000	13.85	20231208	0.41	N	100120	500	50 억	3367425	N	N	3	N	N
70	20240618	120718	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29500	-350	5	-1.17	86942150	2931	11.83	29750	29800	29500	38800	20900	29850	29662.77	33.67	0	-553	30650	30250	29500	29100	28350	30450	29300	50	8950	500	22080	50	1	10001865	2951	20.05	1.22	12	0.03	1471.00	24138.00	37300	20230621	-20.91	26000	20231208	13.46	30900	-4.53	20240329	26400	11.74	20240102	37300	-20.91	20230621	26000	13.46	20231208	0.41	N	100120	500	50 억	3367425	N	N	3	N	N
71	20240618	110715	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29750	-100	5	-0.34	71303300	2403	9.70	29750	29800	29500	38800	20900	29850	29672.40	33.67	0	-314	30650	30250	29500	29100	28350	30450	29300	50	8950	500	22080	50	1	10001865	2976	20.22	1.23	12	0.02	1471.00	24138.00	37300	20230621	-20.24	26000	20231208	14.42	30900	-3.72	20240329	26400	12.69	20240102	37300	-20.24	20230621	26000	14.42	20231208	0.41	N	100120	500	50 억	3367425	N	N	3	N	N
72	20240618	100715	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29500	-350	5	-1.17	49560750	1670	6.74	29750	29800	29500	38800	20900	29850	29676.78	33.67	0	-140	30650	30250	29500	29100	28350	30450	29300	50	8950	500	22080	50	1	10001865	2951	20.05	1.22	12	0.02	1471.00	24138.00	37300	20230621	-20.91	26000	20231208	13.46	30900	-4.53	20240329	26400	11.74	20240102	37300	-20.91	20230621	26000	13.46	20231208	0.41	N	100120	500	50 억	3367425	N	N	3	N	N
73	20240618	090722	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29700	-150	5	-0.50	10052000	338	1.36	29750	29800	29600	38800	20900	29850	29738.66	33.67	0	-28	30650	30250	29500	29100	28350	30450	29300	50	8950	500	22080	50	1	10001865	2971	20.19	1.23	12	0.00	1471.00	24138.00	37300	20230621	-20.38	26000	20231208	14.23	30900	-3.88	20240329	26400	12.50	20240102	37300	-20.38	20230621	26000	14.23	20231208	0.41	N	100120	500	50 억	3367425	N	N	3	N	N
74	20240617	160710	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29850	750	2	2.58	730184700	24774	240.03	29400	29900	28750	37800	20400	29100	29472.90	33.68	0	-919	29633	29366	28983	28716	28333	29175	28525	50	8700	500	21530	50	1	10001865	2986	20.29	1.24	12	0.25	1471.00	24138.00	37300	20230621	-19.97	26000	20231208	14.81	30900	-3.40	20240329	26400	13.07	20240102	37300	-19.97	20230621	26000	14.81	20231208	0.41	N	100120	500	50 억	3368637	N	N	3	N	N
75	20240617	150715	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29850	750	2	2.58	667155150	22660	219.55	29400	29850	28750	37800	20400	29100	29441.97	33.68	0	-834	29633	29366	28983	28716	28333	29175	28525	50	8700	500	21530	50	1	10001865	2986	20.29	1.24	12	0.23	1471.00	24138.00	37300	20230621	-19.97	26000	20231208	14.81	30900	-3.40	20240329	26400	13.07	20240102	37300	-19.97	20230621	26000	14.81	20231208	0.41	N	100120	500	50 억	3368637	N	N	3	N	N
76	20240617	140708	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29600	500	2	1.72	456197100	15564	150.80	29400	29750	28750	37800	20400	29100	29311.04	33.68	0	-321	29633	29366	28983	28716	28333	29175	28525	50	8700	500	21530	50	1	10001865	2961	20.12	1.23	12	0.16	1471.00	24138.00	37300	20230621	-20.64	26000	20231208	13.85	30900	-4.21	20240329	26400	12.12	20240102	37300	-20.64	20230621	26000	13.85	20231208	0.41	N	100120	500	50 억	3368637	N	N	3	N	N
77	20240617	130708	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	50	2	0.17	168876300	5831	56.50	29400	29400	28750	37800	20400	29100	28961.81	33.68	0	-703	29633	29366	28983	28716	28333	29175	28525	50	8700	500	21530	50	1	10001865	2916	19.82	1.21	12	0.06	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.41	N	100120	500	50 억	3368637	N	N	3	N	N
78	20240617	120709	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28800	-300	5	-1.03	103312850	3574	34.63	29400	29400	28750	37800	20400	29100	28906.79	33.68	0	-343	29633	29366	28983	28716	28333	29175	28525	50	8700	500	21530	50	1	10001865	2881	19.58	1.19	12	0.04	1471.00	24138.00	37300	20230621	-22.79	26000	20231208	10.77	30900	-6.80	20240329	26400	9.09	20240102	37300	-22.79	20230621	26000	10.77	20231208	0.41	N	100120	500	50 억	3368637	N	N	3	N	N
79	20240617	110702	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28900	-200	5	-0.69	63738250	2201	21.33	29400	29400	28750	37800	20400	29100	28958.77	33.68	0	-463	29633	29366	28983	28716	28333	29175	28525	50	8700	500	21530	50	1	10001865	2891	19.65	1.20	12	0.02	1471.00	24138.00	37300	20230621	-22.52	26000	20231208	11.15	30900	-6.47	20240329	26400	9.47	20240102	37300	-22.52	20230621	26000	11.15	20231208	0.41	N	100120	500	50 억	3368637	N	N	3	N	N
80	20240617	100703	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28850	-250	5	-0.86	53965350	1862	18.04	29400	29400	28800	37800	20400	29100	28982.47	33.68	0	-314	29633	29366	28983	28716	28333	29175	28525	50	8700	500	21530	50	1	10001865	2886	19.61	1.20	12	0.02	1471.00	24138.00	37300	20230621	-22.65	26000	20231208	10.96	30900	-6.63	20240329	26400	9.28	20240102	37300	-22.65	20230621	26000	10.96	20231208	0.41	N	100120	500	50 억	3368637	N	N	3	N	N
81	20240617	090708	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28900	-200	5	-0.69	10678300	366	3.55	29400	29400	28900	37800	20400	29100	29175.68	33.68	0	-115	29633	29366	28983	28716	28333	29175	28525	50	8700	500	21530	50	1	10001865	2891	19.65	1.20	12	0.00	1471.00	24138.00	37300	20230621	-22.52	26000	20231208	11.15	30900	-6.47	20240329	26400	9.47	20240102	37300	-22.52	20230621	26000	11.15	20231208	0.41	N	100120	500	50 억	3368637	N	N	3	N	N
82	20240614	160607	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	300	2	1.04	297510150	10304	241.37	29250	29250	28600	37400	20200	28800	28872.65	33.66	0	2008	29600	29200	28950	28550	28300	29075	28425	50	8600	500	21310	50	1	10001865	2911	19.78	1.21	12	0.10	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.41	N	100120	500	50 억	3366511	N	N	3	N	N
83	20240614	150609	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28850	50	2	0.17	236231950	8179	191.59	29250	29250	28600	37400	20200	28800	28882.74	33.66	0	1357	29600	29200	28950	28550	28300	29075	28425	50	8600	500	21310	50	1	10001865	2886	19.61	1.20	12	0.08	1471.00	24138.00	37300	20230621	-22.65	26000	20231208	10.96	30900	-6.63	20240329	26400	9.28	20240102	37300	-22.65	20230621	26000	10.96	20231208	0.41	N	100120	500	50 억	3366511	N	N	2	N	N
84	20240614	140608	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28900	100	2	0.35	199518200	6912	161.91	29250	29250	28600	37400	20200	28800	28865.48	33.66	0	1243	29600	29200	28950	28550	28300	29075	28425	50	8600	500	21310	50	1	10001865	2891	19.65	1.20	12	0.07	1471.00	24138.00	37300	20230621	-22.52	26000	20231208	11.15	30900	-6.47	20240329	26400	9.47	20240102	37300	-22.52	20230621	26000	11.15	20231208	0.41	N	100120	500	50 억	3366511	N	N	2	N	N
85	20240614	130607	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28700	-100	5	-0.35	121944950	4226	98.99	29250	29250	28600	37400	20200	28800	28855.88	33.66	0	-687	29600	29200	28950	28550	28300	29075	28425	50	8600	500	21310	50	1	10001865	2871	19.51	1.19	12	0.04	1471.00	24138.00	37300	20230621	-23.06	26000	20231208	10.38	30900	-7.12	20240329	26400	8.71	20240102	37300	-23.06	20230621	26000	10.38	20231208	0.41	N	100120	500	50 억	3366511	N	N	2	N	N
86	20240614	120613	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28750	-50	5	-0.17	109290150	3786	88.69	29250	29250	28600	37400	20200	28800	28866.92	33.66	0	-756	29600	29200	28950	28550	28300	29075	28425	50	8600	500	21310	50	1	10001865	2876	19.54	1.19	12	0.04	1471.00	24138.00	37300	20230621	-22.92	26000	20231208	10.58	30900	-6.96	20240329	26400	8.90	20240102	37300	-22.92	20230621	26000	10.58	20231208	0.41	N	100120	500	50 억	3366511	N	N	2	N	N
87	20240614	110656	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28750	-50	5	-0.17	98377950	3407	79.81	29250	29250	28600	37400	20200	28800	28875.24	33.66	0	-810	29600	29200	28950	28550	28300	29075	28425	50	8600	500	21310	50	1	10001865	2876	19.54	1.19	12	0.03	1471.00	24138.00	37300	20230621	-22.92	26000	20231208	10.58	30900	-6.96	20240329	26400	8.90	20240102	37300	-22.92	20230621	26000	10.58	20231208	0.41	N	100120	500	50 억	3366511	N	N	2	N	N
88	20240614	100654	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28750	-50	5	-0.17	73672800	2549	59.71	29250	29250	28650	37400	20200	28800	28902.63	33.66	0	-863	29600	29200	28950	28550	28300	29075	28425	50	8600	500	21310	50	1	10001865	2876	19.54	1.19	12	0.03	1471.00	24138.00	37300	20230621	-22.92	26000	20231208	10.58	30900	-6.96	20240329	26400	8.90	20240102	37300	-22.92	20230621	26000	10.58	20231208	0.41	N	100120	500	50 억	3366511	N	N	2	N	N
89	20240614	090658	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	350	2	1.22	701500	24	0.56	29250	29250	29150	37400	20200	28800	29229.17	33.66	0	-5	29600	29200	28950	28550	28300	29075	28425	50	8600	500	21310	50	1	10001865	2916	19.82	1.21	12	0.00	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.41	N	100120	500	50 억	3366511	N	N	2	N	N
90	20240613	160649	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28800	-250	5	-0.86	118996400	4112	55.22	29050	29350	28700	37750	20350	29050	28938.85	33.66	0	-295	29883	29466	29083	28666	28283	29275	28475	50	8700	500	21490	50	1	10001865	2881	19.58	1.19	12	0.04	1471.00	24138.00	37300	20230621	-22.79	26000	20231208	10.77	30900	-6.80	20240329	26400	9.09	20240102	37300	-22.79	20230621	26000	10.77	20231208	0.42	N	100120	500	50 억	3366771	N	N	2	N	N
91	20240613	150701	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28700	-350	5	-1.20	111458100	3850	51.71	29050	29350	28700	37750	20350	29050	28950.16	33.66	0	-273	29883	29466	29083	28666	28283	29275	28475	50	8700	500	21490	50	1	10001865	2871	19.51	1.19	12	0.04	1471.00	24138.00	37300	20230621	-23.06	26000	20231208	10.38	30900	-7.12	20240329	26400	8.71	20240102	37300	-23.06	20230621	26000	10.38	20231208	0.42	N	100120	500	50 억	3366771	N	N	2	N	N
92	20240613	140654	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	50	2	0.17	65728550	2265	30.42	29050	29350	28900	37750	20350	29050	29019.23	33.66	0	-236	29883	29466	29083	28666	28283	29275	28475	50	8700	500	21490	50	1	10001865	2911	19.78	1.21	12	0.02	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.42	N	100120	500	50 억	3366771	N	N	2	N	N
93	20240613	130653	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29050	0	3	0.00	60009100	2068	27.77	29050	29350	28900	37750	20350	29050	29017.94	33.66	0	-265	29883	29466	29083	28666	28283	29275	28475	50	8700	500	21490	50	1	10001865	2906	19.75	1.20	12	0.02	1471.00	24138.00	37300	20230621	-22.12	26000	20231208	11.73	30900	-5.99	20240329	26400	10.04	20240102	37300	-22.12	20230621	26000	11.73	20231208	0.42	N	100120	500	50 억	3366771	N	N	2	N	N
94	20240613	120656	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	-50	5	-0.17	50152700	1728	23.21	29050	29350	28950	37750	20350	29050	29023.55	33.66	0	-284	29883	29466	29083	28666	28283	29275	28475	50	8700	500	21490	50	1	10001865	2901	19.71	1.20	12	0.02	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.42	N	100120	500	50 억	3366771	N	N	2	N	N
95	20240613	110649	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	-50	5	-0.17	36561600	1259	16.91	29050	29350	28950	37750	20350	29050	29040.19	33.66	0	-330	29883	29466	29083	28666	28283	29275	28475	50	8700	500	21490	50	1	10001865	2901	19.71	1.20	12	0.01	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.42	N	100120	500	50 억	3366771	N	N	2	N	N
96	20240613	100648	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29050	0	3	0.00	20143250	693	9.31	29050	29350	29000	37750	20350	29050	29066.74	33.66	0	-218	29883	29466	29083	28666	28283	29275	28475	50	8700	500	21490	50	1	10001865	2906	19.75	1.20	12	0.01	1471.00	24138.00	37300	20230621	-22.12	26000	20231208	11.73	30900	-5.99	20240329	26400	10.04	20240102	37300	-22.12	20230621	26000	11.73	20231208	0.42	N	100120	500	50 억	3366771	N	N	2	N	N
97	20240613	090658	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	50	2	0.17	3655350	126	1.69	29050	29100	29000	37750	20350	29050	29010.71	33.66	0	-5	29883	29466	29083	28666	28283	29275	28475	50	8700	500	21490	50	1	10001865	2911	19.78	1.21	12	0.00	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.42	N	100120	500	50 억	3366771	N	N	2	N	N
98	20240612	160643	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29050	-50	5	-0.17	215764350	7442	65.18	29500	29500	28700	37800	20400	29100	28992.62	33.68	0	-1816	30000	29550	29300	28850	28600	29425	28725	50	8700	500	21530	50	1	10001865	2906	19.75	1.20	12	0.07	1471.00	24138.00	37300	20230621	-22.12	26000	20231208	11.73	30900	-5.99	20240329	26400	10.04	20240102	37300	-22.12	20230621	26000	11.73	20231208	0.42	N	100120	500	50 억	3368816	N	N	2	N	N
99	20240612	150653	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	0	3	0.00	201536950	6953	60.90	29500	29500	28700	37800	20400	29100	28985.59	33.68	0	-1810	30000	29550	29300	28850	28600	29425	28725	50	8700	500	21530	50	1	10001865	2911	19.78	1.21	12	0.07	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.42	N	100120	500	50 억	3368816	N	N	4	N	N
100	20240612	140647	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	0	3	0.00	163445900	5645	49.44	29500	29500	28700	37800	20400	29100	28954.08	33.68	0	-1926	30000	29550	29300	28850	28600	29425	28725	50	8700	500	21530	50	1	10001865	2911	19.78	1.21	12	0.06	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.42	N	100120	500	50 억	3368816	N	N	4	N	N
101	20240612	130649	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28850	-250	5	-0.86	150740250	5207	45.60	29500	29500	28700	37800	20400	29100	28949.51	33.68	0	-2002	30000	29550	29300	28850	28600	29425	28725	50	8700	500	21530	50	1	10001865	2886	19.61	1.20	12	0.05	1471.00	24138.00	37300	20230621	-22.65	26000	20231208	10.96	30900	-6.63	20240329	26400	9.28	20240102	37300	-22.65	20230621	26000	10.96	20231208	0.42	N	100120	500	50 억	3368816	N	N	4	N	N
102	20240612	120645	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28800	-300	5	-1.03	119588200	4131	36.18	29500	29500	28700	37800	20400	29100	28948.93	33.68	0	-1647	30000	29550	29300	28850	28600	29425	28725	50	8700	500	21530	50	1	10001865	2881	19.58	1.19	12	0.04	1471.00	24138.00	37300	20230621	-22.79	26000	20231208	10.77	30900	-6.80	20240329	26400	9.09	20240102	37300	-22.79	20230621	26000	10.77	20231208	0.42	N	100120	500	50 억	3368816	N	N	4	N	N
103	20240612	110645	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	-100	5	-0.34	71414000	2463	21.57	29500	29500	28850	37800	20400	29100	28994.68	33.68	0	-1294	30000	29550	29300	28850	28600	29425	28725	50	8700	500	21530	50	1	10001865	2901	19.71	1.20	12	0.02	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.42	N	100120	500	50 억	3368816	N	N	4	N	N
104	20240612	100647	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	50	2	0.17	47340800	1633	14.30	29500	29500	28850	37800	20400	29100	28990.01	33.68	0	-684	30000	29550	29300	28850	28600	29425	28725	50	8700	500	21530	50	1	10001865	2916	19.82	1.21	12	0.02	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.42	N	100120	500	50 억	3368816	N	N	4	N	N
105	20240612	090647	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28900	-200	5	-0.69	7464450	257	2.25	29500	29500	28900	37800	20400	29100	29044.34	33.68	0	-114	30000	29550	29300	28850	28600	29425	28725	50	8700	500	21530	50	1	10001865	2891	19.65	1.20	12	0.00	1471.00	24138.00	37300	20230621	-22.52	26000	20231208	11.15	30900	-6.47	20240329	26400	9.47	20240102	37300	-22.52	20230621	26000	11.15	20231208	0.42	N	100120	500	50 억	3368816	N	N	4	N	N
106	20240610	160640	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29650	1500	2	5.33	1124642500	38393	554.89	28500	29650	28400	36550	19750	28150	29290.12	33.61	0	7074	29116	28632	28266	27782	27416	28450	27600	50	8400	500	20830	50	1	10001865	2966	20.16	1.23	12	0.38	1471.00	24138.00	37300	20230621	-20.51	26000	20231208	14.04	30900	-4.05	20240329	26400	12.31	20240102	37300	-20.51	20230621	26000	14.04	20231208	0.42	N	100120	500	50 억	3361845	N	N	8	N	N
107	20240610	150647	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29450	1300	2	4.62	1022121500	34926	504.78	28500	29650	28400	36550	19750	28150	29265.35	33.61	0	6953	29116	28632	28266	27782	27416	28450	27600	50	8400	500	20830	50	1	10001865	2946	20.02	1.22	12	0.35	1471.00	24138.00	37300	20230621	-21.05	26000	20231208	13.27	30900	-4.69	20240329	26400	11.55	20240102	37300	-21.05	20230621	26000	13.27	20231208	0.42	N	100120	500	50 억	3361845	N	N	6	N	N
108	20240610	140643	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29500	1350	2	4.80	918423000	31405	453.90	28500	29650	28400	36550	19750	28150	29244.48	33.61	0	6731	29116	28632	28266	27782	27416	28450	27600	50	8400	500	20830	50	1	10001865	2951	20.05	1.22	12	0.31	1471.00	24138.00	37300	20230621	-20.91	26000	20231208	13.46	30900	-4.53	20240329	26400	11.74	20240102	37300	-20.91	20230621	26000	13.46	20231208	0.42	N	100120	500	50 억	3361845	N	N	6	N	N
109	20240610	130641	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29650	1500	2	5.33	782407400	26796	387.28	28500	29650	28400	36550	19750	28150	29198.66	33.61	0	6278	29116	28632	28266	27782	27416	28450	27600	50	8400	500	20830	50	1	10001865	2966	20.16	1.23	12	0.27	1471.00	24138.00	37300	20230621	-20.51	26000	20231208	14.04	30900	-4.05	20240329	26400	12.31	20240102	37300	-20.51	20230621	26000	14.04	20231208	0.42	N	100120	500	50 억	3361845	N	N	6	N	N
110	20240610	120642	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29450	1300	2	4.62	584278550	20083	290.26	28500	29550	28400	36550	19750	28150	29093.19	33.61	0	5012	29116	28632	28266	27782	27416	28450	27600	50	8400	500	20830	50	1	10001865	2946	20.02	1.22	12	0.20	1471.00	24138.00	37300	20230621	-21.05	26000	20231208	13.27	30900	-4.69	20240329	26400	11.55	20240102	37300	-21.05	20230621	26000	13.27	20231208	0.42	N	100120	500	50 억	3361845	N	N	6	N	N
111	20240610	110645	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29300	1150	2	4.09	386723200	13373	193.28	28500	29350	28400	36550	19750	28150	28918.21	33.61	0	3691	29116	28632	28266	27782	27416	28450	27600	50	8400	500	20830	50	1	10001865	2931	19.92	1.21	12	0.13	1471.00	24138.00	37300	20230621	-21.45	26000	20231208	12.69	30900	-5.18	20240329	26400	10.98	20240102	37300	-21.45	20230621	26000	12.69	20231208	0.42	N	100120	500	50 억	3361845	N	N	6	N	N
112	20240610	100641	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	800	2	2.84	281664550	9770	141.21	28500	29200	28400	36550	19750	28150	28829.53	33.61	0	3065	29116	28632	28266	27782	27416	28450	27600	50	8400	500	20830	50	1	10001865	2896	19.68	1.20	12	0.10	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.42	N	100120	500	50 억	3361845	N	N	6	N	N
113	20240610	090647	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28500	350	2	1.24	52407300	1830	26.45	28500	28700	28400	36550	19750	28150	28637.87	33.61	0	-52	29116	28632	28266	27782	27416	28450	27600	50	8400	500	20830	50	1	10001865	2851	19.37	1.18	12	0.02	1471.00	24138.00	37300	20230621	-23.59	26000	20231208	9.62	30900	-7.77	20240329	26400	7.95	20240102	37300	-23.59	20230621	26000	9.62	20231208	0.42	N	100120	500	50 억	3361845	N	N	6	N	N
114	20240607	160704	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	-100	5	-0.35	193826450	6891	77.57	28750	28750	27900	36700	19800	28250	28127.47	33.62	0	-2729	28550	28400	28150	28000	27750	28475	28075	50	8450	500	20900	50	1	10001865	2816	19.14	1.17	12	0.07	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.42	N	100120	500	50 억	3362770	N	N	6	N	N
115	20240607	150710	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27950	-300	5	-1.06	171978400	6110	68.78	28750	28750	27950	36700	19800	28250	28147.04	33.62	0	-2636	28550	28400	28150	28000	27750	28475	28075	50	8450	500	20900	50	1	10001865	2796	19.00	1.16	12	0.06	1471.00	24138.00	37300	20230621	-25.07	26000	20231208	7.50	30900	-9.55	20240329	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.42	N	100120	500	50 억	3362770	N	N	0	N	N
116	20240607	140704	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	-200	5	-0.71	121245900	4299	48.39	28750	28750	28050	36700	19800	28250	28203.28	33.62	0	-2101	28550	28400	28150	28000	27750	28475	28075	50	8450	500	20900	50	1	10001865	2806	19.07	1.16	12	0.04	1471.00	24138.00	37300	20230621	-24.80	26000	20231208	7.88	30900	-9.22	20240329	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.42	N	100120	500	50 억	3362770	N	N	0	N	N
117	20240607	130659	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	-150	5	-0.53	78463300	2776	31.25	28750	28750	28100	36700	19800	28250	28264.88	33.62	0	-1568	28550	28400	28150	28000	27750	28475	28075	50	8450	500	20900	50	1	10001865	2811	19.10	1.16	12	0.03	1471.00	24138.00	37300	20230621	-24.66	26000	20231208	8.08	30900	-9.06	20240329	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.42	N	100120	500	50 억	3362770	N	N	0	N	N
118	20240607	120705	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	-100	5	-0.35	68624050	2426	27.31	28750	28750	28100	36700	19800	28250	28286.91	33.62	0	-1245	28550	28400	28150	28000	27750	28475	28075	50	8450	500	20900	50	1	10001865	2816	19.14	1.17	12	0.02	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.42	N	100120	500	50 억	3362770	N	N	0	N	N
119	20240607	110657	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	-100	5	-0.35	47617450	1680	18.91	28750	28750	28100	36700	19800	28250	28343.72	33.62	0	-657	28550	28400	28150	28000	27750	28475	28075	50	8450	500	20900	50	1	10001865	2816	19.14	1.17	12	0.02	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.42	N	100120	500	50 억	3362770	N	N	0	N	N
120	20240607	100705	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28350	100	2	0.35	30502450	1073	12.08	28750	28750	28100	36700	19800	28250	28427.26	33.62	0	-152	28550	28400	28150	28000	27750	28475	28075	50	8450	500	20900	50	1	10001865	2836	19.27	1.17	12	0.01	1471.00	24138.00	37300	20230621	-23.99	26000	20231208	9.04	30900	-8.25	20240329	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.42	N	100120	500	50 억	3362770	N	N	0	N	N
121	20240607	090703	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28400	150	2	0.53	14902700	520	5.85	28750	28750	28300	36700	19800	28250	28659.04	33.62	0	-111	28550	28400	28150	28000	27750	28475	28075	50	8450	500	20900	50	1	10001865	2841	19.31	1.18	12	0.01	1471.00	24138.00	37300	20230621	-23.86	26000	20231208	9.23	30900	-8.09	20240329	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.42	N	100120	500	50 억	3362770	N	N	0	N	N
122	20240605	160702	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	450	2	1.62	249951450	8884	80.01	28200	28300	27900	36100	19500	27800	28134.73	33.63	0	-928	28700	28250	28000	27550	27300	28125	27425	50	8300	500	20570	50	1	10001865	2826	19.20	1.17	12	0.09	1471.00	24138.00	37300	20230621	-24.26	26000	20231208	8.65	30900	-8.58	20240329	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.43	N	100120	500	50 억	3363684	N	N	4	N	N
123	20240605	150658	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	350	2	1.26	214906050	7638	68.79	28200	28300	27900	36100	19500	27800	28136.43	33.63	0	-999	28700	28250	28000	27550	27300	28125	27425	50	8300	500	20570	50	1	10001865	2816	19.14	1.17	12	0.08	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.43	N	100120	500	50 억	3363684	N	N	4	N	N
124	20240605	140700	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	300	2	1.08	164039450	5828	52.49	28200	28300	27900	36100	19500	27800	28146.78	33.63	0	-979	28700	28250	28000	27550	27300	28125	27425	50	8300	500	20570	50	1	10001865	2811	19.10	1.16	12	0.06	1471.00	24138.00	37300	20230621	-24.66	26000	20231208	8.08	30900	-9.06	20240329	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.43	N	100120	500	50 억	3363684	N	N	4	N	N
125	20240605	130701	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	350	2	1.26	162038950	5757	51.85	28200	28300	27900	36100	19500	27800	28146.42	33.63	0	-966	28700	28250	28000	27550	27300	28125	27425	50	8300	500	20570	50	1	10001865	2816	19.14	1.17	12	0.06	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.43	N	100120	500	50 억	3363684	N	N	4	N	N
126	20240605	120658	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	350	2	1.26	127480400	4530	40.80	28200	28300	27900	36100	19500	27800	28141.37	33.63	0	-888	28700	28250	28000	27550	27300	28125	27425	50	8300	500	20570	50	1	10001865	2816	19.14	1.17	12	0.05	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.43	N	100120	500	50 억	3363684	N	N	4	N	N
127	20240605	110700	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	400	2	1.44	105264450	3742	33.70	28200	28300	27900	36100	19500	27800	28130.53	33.63	0	-766	28700	28250	28000	27550	27300	28125	27425	50	8300	500	20570	50	1	10001865	2821	19.17	1.17	12	0.04	1471.00	24138.00	37300	20230621	-24.40	26000	20231208	8.46	30900	-8.74	20240329	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.43	N	100120	500	50 억	3363684	N	N	4	N	N
128	20240605	100700	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	250	2	0.90	79067400	2814	25.34	28200	28200	27900	36100	19500	27800	28097.87	33.63	0	-574	28700	28250	28000	27550	27300	28125	27425	50	8300	500	20570	50	1	10001865	2806	19.07	1.16	12	0.03	1471.00	24138.00	37300	20230621	-24.80	26000	20231208	7.88	30900	-9.22	20240329	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.43	N	100120	500	50 억	3363684	N	N	4	N	N
129	20240605	090658	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	250	2	0.90	36214100	1288	11.60	28200	28200	27900	36100	19500	27800	28116.54	33.63	0	-293	28700	28250	28000	27550	27300	28125	27425	50	8300	500	20570	50	1	10001865	2806	19.07	1.16	12	0.01	1471.00	24138.00	37300	20230621	-24.80	26000	20231208	7.88	30900	-9.22	20240329	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.43	N	100120	500	50 억	3363684	N	N	4	N	N
130	20240604	160654	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	-500	5	-1.77	309076400	11061	356.46	28300	28450	27750	36750	19850	28300	27942.90	33.62	257	-892	28666	28482	28316	28132	27966	28400	28050	50	8450	500	20940	50	1	10001865	2781	18.90	1.15	12	0.11	1471.00	24138.00	37300	20230621	-25.47	26000	20231208	6.92	30900	-10.03	20240329	26400	5.30	20240102	37300	-25.47	20230621	26000	6.92	20231208	0.42	N	100120	500	50 억	3362989	N	N	4	N	N
131	20240604	150653	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-450	5	-1.59	263338800	9415	303.42	28300	28450	27800	36750	19850	28300	27970.13	33.62	257	-224	28666	28482	28316	28132	27966	28400	28050	50	8450	500	20940	50	1	10001865	2786	18.93	1.15	12	0.09	1471.00	24138.00	37300	20230621	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.42	N	100120	500	50 억	3362989	N	N	4	N	N
132	20240604	140656	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28000	-300	5	-1.06	186435300	6656	214.50	28300	28450	27900	36750	19850	28300	28010.11	33.62	257	-83	28666	28482	28316	28132	27966	28400	28050	50	8450	500	20940	50	1	10001865	2801	19.03	1.16	12	0.07	1471.00	24138.00	37300	20230621	-24.93	26000	20231208	7.69	30900	-9.39	20240329	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.42	N	100120	500	50 억	3362989	N	N	4	N	N
133	20240604	130652	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27900	-400	5	-1.41	96942550	3452	111.25	28300	28450	27900	36750	19850	28300	28083.01	33.62	257	-723	28666	28482	28316	28132	27966	28400	28050	50	8450	500	20940	50	1	10001865	2791	18.97	1.16	12	0.03	1471.00	24138.00	37300	20230621	-25.20	26000	20231208	7.31	30900	-9.71	20240329	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.42	N	100120	500	50 억	3362989	N	N	4	N	N
134	20240604	120651	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	-250	5	-0.88	59317850	2108	67.93	28300	28450	28050	36750	19850	28300	28139.40	33.62	257	-300	28666	28482	28316	28132	27966	28400	28050	50	8450	500	20940	50	1	10001865	2806	19.07	1.16	12	0.02	1471.00	24138.00	37300	20230621	-24.80	26000	20231208	7.88	30900	-9.22	20240329	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.42	N	100120	500	50 억	3362989	N	N	4	N	N
135	20240604	110648	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	-100	5	-0.35	26631750	944	30.42	28300	28450	28150	36750	19850	28300	28211.60	33.62	257	66	28666	28482	28316	28132	27966	28400	28050	50	8450	500	20940	50	1	10001865	2821	19.17	1.17	12	0.01	1471.00	24138.00	37300	20230621	-24.40	26000	20231208	8.46	30900	-8.74	20240329	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.42	N	100120	500	50 억	3362989	N	N	4	N	N
136	20240604	100651	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	-50	5	-0.18	24541350	870	28.04	28300	28450	28150	36750	19850	28300	28208.45	33.62	257	68	28666	28482	28316	28132	27966	28400	28050	50	8450	500	20940	50	1	10001865	2826	19.20	1.17	12	0.01	1471.00	24138.00	37300	20230621	-24.26	26000	20231208	8.65	30900	-8.58	20240329	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.42	N	100120	500	50 억	3362989	N	N	4	N	N
137	20240604	090651	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28450	150	2	0.53	226900	8	0.26	28300	28450	28300	36750	19850	28300	28362.50	33.62	257	0	28666	28482	28316	28132	27966	28400	28050	50	8450	500	20940	50	1	10001865	2846	19.34	1.18	12	0.00	1471.00	24138.00	37300	20230621	-23.73	26000	20231208	9.42	30900	-7.93	20240329	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.42	N	100120	500	50 억	3362989	N	N	4	N	N
138	20240603	160644	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28300	150	2	0.53	87395750	3097	92.34	28500	28500	28150	36550	19750	28150	28219.43	33.62	0	75	28650	28400	28250	28000	27850	28325	27925	50	8400	500	20830	50	1	10001865	2831	19.24	1.17	12	0.03	1471.00	24138.00	37300	20230621	-24.13	26000	20231208	8.85	30900	-8.41	20240329	26400	7.20	20240102	37300	-24.13	20230621	26000	8.85	20231208	0.41	N	100120	500	50 억	3362865	N	N	4	N	N
139	20240603	150646	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	50	2	0.18	75822550	2687	80.11	28500	28500	28150	36550	19750	28150	28218.29	33.62	0	6	28650	28400	28250	28000	27850	28325	27925	50	8400	500	20830	50	1	10001865	2821	19.17	1.17	12	0.03	1471.00	24138.00	37300	20230621	-24.40	26000	20231208	8.46	30900	-8.74	20240329	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.41	N	100120	500	50 억	3362865	N	N	0	N	N
140	20240603	140643	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	50	2	0.18	70129150	2485	74.09	28500	28500	28150	36550	19750	28150	28220.99	33.62	0	11	28650	28400	28250	28000	27850	28325	27925	50	8400	500	20830	50	1	10001865	2821	19.17	1.17	12	0.02	1471.00	24138.00	37300	20230621	-24.40	26000	20231208	8.46	30900	-8.74	20240329	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.41	N	100120	500	50 억	3362865	N	N	0	N	N
141	20240603	130644	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	0	3	0.00	62103400	2200	65.59	28500	28500	28150	36550	19750	28150	28228.82	33.62	0	-8	28650	28400	28250	28000	27850	28325	27925	50	8400	500	20830	50	1	10001865	2816	19.14	1.17	12	0.02	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.41	N	100120	500	50 억	3362865	N	N	0	N	N
142	20240603	120644	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	50	2	0.18	50611600	1792	53.43	28500	28500	28150	36550	19750	28150	28243.08	33.62	0	-19	28650	28400	28250	28000	27850	28325	27925	50	8400	500	20830	50	1	10001865	2821	19.17	1.17	12	0.02	1471.00	24138.00	37300	20230621	-24.40	26000	20231208	8.46	30900	-8.74	20240329	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.41	N	100120	500	50 억	3362865	N	N	0	N	N
143	20240603	110640	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28300	150	2	0.53	44684750	1582	47.17	28500	28500	28150	36550	19750	28150	28245.73	33.62	0	24	28650	28400	28250	28000	27850	28325	27925	50	8400	500	20830	50	1	10001865	2831	19.24	1.17	12	0.02	1471.00	24138.00	37300	20230621	-24.13	26000	20231208	8.85	30900	-8.41	20240329	26400	7.20	20240102	37300	-24.13	20230621	26000	8.85	20231208	0.41	N	100120	500	50 억	3362865	N	N	0	N	N
144	20240603	100638	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28300	150	2	0.53	22810250	806	24.03	28500	28500	28250	36550	19750	28150	28300.56	33.62	0	-60	28650	28400	28250	28000	27850	28325	27925	50	8400	500	20830	50	1	10001865	2831	19.24	1.17	12	0.01	1471.00	24138.00	37300	20230621	-24.13	26000	20231208	8.85	30900	-8.41	20240329	26400	7.20	20240102	37300	-24.13	20230621	26000	8.85	20231208	0.41	N	100120	500	50 억	3362865	N	N	0	N	N
145	20240603	090637	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	100	2	0.36	4162450	147	4.38	28500	28500	28250	36550	19750	28150	28315.99	33.62	0	-9	28650	28400	28250	28000	27850	28325	27925	50	8400	500	20830	50	1	10001865	2826	19.20	1.17	12	0.00	1471.00	24138.00	37300	20230621	-24.26	26000	20231208	8.65	30900	-8.58	20240329	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.41	N	100120	500	50 억	3362865	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History