KissMeData/100120/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160757	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	200	2	0.73	174661850	6306	48.53	27350	27850	27350	35550	19150	27350	27698.28	33.43	331	28450	27900	27600	27050	26750	27750	26900	50	8200	500	20230	50	1	10001865	2756	18.73	1.14	12	0.06	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.44	N	100120	500	50 억	3343279	N	N	2	N	N
3	20240430	150809	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27450	100	2	0.37	167501400	6046	46.53	27350	27850	27350	35550	19150	27350	27705.09	33.43	318	28450	27900	27600	27050	26750	27750	26900	50	8200	500	20230	50	1	10001865	2746	18.66	1.14	12	0.06	1471.00	24138.00	37300	20230621	-26.41	26000	20231208	5.58	30900	-11.17	20240329	26400	3.98	20240102	37300	-26.41	20230621	26000	5.58	20231208	0.44	N	100120	500	50 억	3343279	N	N	2	N	N
4	20240430	140809	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27450	100	2	0.37	154754850	5582	42.95	27350	27850	27350	35550	19150	27350	27724.58	33.43	197	28450	27900	27600	27050	26750	27750	26900	50	8200	500	20230	50	1	10001865	2746	18.66	1.14	12	0.06	1471.00	24138.00	37300	20230621	-26.41	26000	20231208	5.58	30900	-11.17	20240329	26400	3.98	20240102	37300	-26.41	20230621	26000	5.58	20231208	0.44	N	100120	500	50 억	3343279	N	N	2	N	N
5	20240430	130807	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	200	2	0.73	140720200	5072	39.03	27350	27850	27350	35550	19150	27350	27745.30	33.43	151	28450	27900	27600	27050	26750	27750	26900	50	8200	500	20230	50	1	10001865	2756	18.73	1.14	12	0.05	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.44	N	100120	500	50 억	3343279	N	N	2	N	N
6	20240430	120807	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	200	2	0.73	139286500	5020	38.63	27350	27850	27350	35550	19150	27350	27747.11	33.43	163	28450	27900	27600	27050	26750	27750	26900	50	8200	500	20230	50	1	10001865	2756	18.73	1.14	12	0.05	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.44	N	100120	500	50 억	3343279	N	N	2	N	N
7	20240430	110804	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	200	2	0.73	134354200	4841	37.25	27350	27850	27350	35550	19150	27350	27754.23	33.43	100	28450	27900	27600	27050	26750	27750	26900	50	8200	500	20230	50	1	10001865	2756	18.73	1.14	12	0.05	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.44	N	100120	500	50 억	3343279	N	N	2	N	N
8	20240430	100806	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27700	350	2	1.28	109294750	3936	30.29	27350	27850	27350	35550	19150	27350	27769.04	33.43	117	28450	27900	27600	27050	26750	27750	26900	50	8200	500	20230	50	1	10001865	2771	18.83	1.15	12	0.04	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.44	N	100120	500	50 억	3343279	N	N	2	N	N
9	20240430	090816	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27700	350	2	1.28	2353500	86	0.66	27350	27700	27350	35550	19150	27350	27368.42	33.43	-1	28450	27900	27600	27050	26750	27750	26900	50	8200	500	20230	50	1	10001865	2771	18.83	1.15	12	0.00	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.44	N	100120	500	50 억	3343279	N	N	2	N	N
10	20240429	160755	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-100	5	-0.36	359866350	12963	495.15	27800	28150	27300	35650	19250	27450	27761.04	33.43	-499	27916	27682	27416	27182	26916	27800	27300	50	8200	500	20310	50	1	10001865	2736	18.59	1.13	12	0.13	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.44	N	100120	500	50 억	3343785	N	N	2	N	N
11	20240429	150806	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27450	0	3	0.00	340002000	12237	467.42	27800	28150	27300	35650	19250	27450	27784.75	33.43	-61	27916	27682	27416	27182	26916	27800	27300	50	8200	500	20310	50	1	10001865	2746	18.66	1.14	12	0.12	1471.00	24138.00	37300	20230621	-26.41	26000	20231208	5.58	30900	-11.17	20240329	26400	3.98	20240102	37300	-26.41	20230621	26000	5.58	20231208	0.44	N	100120	500	50 억	3343785	N	N	4	N	N
12	20240429	140733	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	400	2	1.46	117708050	4255	162.53	27800	27850	27300	35650	19250	27450	27663.47	33.43	-712	27916	27682	27416	27182	26916	27800	27300	50	8200	500	20310	50	1	10001865	2786	18.93	1.15	12	0.04	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	0.44	N	100120	500	50 억	3343785	N	N	4	N	N
13	20240429	130805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27750	300	2	1.09	82516650	2988	114.13	27800	27800	27300	35650	19250	27450	27616.01	33.43	-579	27916	27682	27416	27182	26916	27800	27300	50	8200	500	20310	50	1	10001865	2776	18.86	1.15	12	0.03	1471.00	24138.00	37300	20230621	-25.60	26000	20231208	6.73	30900	-10.19	20240329	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.44	N	100120	500	50 억	3343785	N	N	4	N	N
14	20240429	120805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27700	250	2	0.91	45762450	1661	63.45	27800	27800	27300	35650	19250	27450	27551.14	33.43	-161	27916	27682	27416	27182	26916	27800	27300	50	8200	500	20310	50	1	10001865	2771	18.83	1.15	12	0.02	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.44	N	100120	500	50 억	3343785	N	N	4	N	N
15	20240429	110739	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-100	5	-0.36	25495200	927	35.41	27800	27800	27300	35650	19250	27450	27502.91	33.43	-8	27916	27682	27416	27182	26916	27800	27300	50	8200	500	20310	50	1	10001865	2736	18.59	1.13	12	0.01	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.44	N	100120	500	50 억	3343785	N	N	4	N	N
16	20240429	100805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27600	150	2	0.55	13866450	502	19.17	27800	27800	27500	35650	19250	27450	27622.41	33.43	-32	27916	27682	27416	27182	26916	27800	27300	50	8200	500	20310	50	1	10001865	2761	18.76	1.14	12	0.01	1471.00	24138.00	37300	20230621	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230621	26000	6.15	20231208	0.44	N	100120	500	50 억	3343785	N	N	4	N	N
17	20240429	090805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27500	50	2	0.18	2863100	103	3.93	27800	27800	27500	35650	19250	27450	27797.09	33.43	-16	27916	27682	27416	27182	26916	27800	27300	50	8200	500	20310	50	1	10001865	2751	18.69	1.14	12	0.00	1471.00	24138.00	37300	20230621	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.44	N	100120	500	50 억	3343785	N	N	4	N	N
18	20240426	160801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27450	150	2	0.55	71572500	2616	69.76	27150	27650	27150	35450	19150	27300	27359.52	33.43	924	28000	27650	27400	27050	26800	27525	26925	50	8150	500	20200	50	1	10001865	2746	18.66	1.14	12	0.03	1471.00	24138.00	37300	20230621	-26.41	26000	20231208	5.58	30900	-11.17	20240329	26400	3.98	20240102	37300	-26.41	20230621	26000	5.58	20231208	0.44	N	100120	500	50 억	3343696	N	N	4	N	N
19	20240426	150802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27300	0	3	0.00	70036300	2560	68.27	27150	27650	27150	35450	19150	27300	27357.93	33.43	892	28000	27650	27400	27050	26800	27525	26925	50	8150	500	20200	50	1	10001865	2731	18.56	1.13	12	0.03	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.44	N	100120	500	50 억	3343696	N	N	4	N	N
20	20240426	140759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27350	50	2	0.18	55349700	2023	53.95	27150	27650	27150	35450	19150	27300	27360.21	33.43	645	28000	27650	27400	27050	26800	27525	26925	50	8150	500	20200	50	1	10001865	2736	18.59	1.13	12	0.02	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.44	N	100120	500	50 억	3343696	N	N	4	N	N
21	20240426	130801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27350	50	2	0.18	40622500	1485	39.60	27150	27650	27150	35450	19150	27300	27355.22	33.43	295	28000	27650	27400	27050	26800	27525	26925	50	8150	500	20200	50	1	10001865	2736	18.59	1.13	12	0.01	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.44	N	100120	500	50 억	3343696	N	N	4	N	N
22	20240426	120759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27350	50	2	0.18	29945000	1095	29.20	27150	27650	27150	35450	19150	27300	27347.03	33.43	114	28000	27650	27400	27050	26800	27525	26925	50	8150	500	20200	50	1	10001865	2736	18.59	1.13	12	0.01	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.44	N	100120	500	50 억	3343696	N	N	4	N	N
23	20240426	110759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27400	100	2	0.37	21666700	792	21.12	27150	27650	27150	35450	19150	27300	27356.94	33.43	63	28000	27650	27400	27050	26800	27525	26925	50	8150	500	20200	50	1	10001865	2741	18.63	1.14	12	0.01	1471.00	24138.00	37300	20230621	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.44	N	100120	500	50 억	3343696	N	N	4	N	N
24	20240426	100758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27300	0	3	0.00	14261750	522	13.92	27150	27650	27150	35450	19150	27300	27321.36	33.43	30	28000	27650	27400	27050	26800	27525	26925	50	8150	500	20200	50	1	10001865	2731	18.56	1.13	12	0.01	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.44	N	100120	500	50 억	3343696	N	N	4	N	N
25	20240426	090804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27450	150	2	0.55	2311150	85	2.27	27150	27450	27150	35450	19150	27300	27190.00	33.43	3	28000	27650	27400	27050	26800	27525	26925	50	8150	500	20200	50	1	10001865	2746	18.66	1.14	12	0.00	1471.00	24138.00	37300	20230621	-26.41	26000	20231208	5.58	30900	-11.17	20240329	26400	3.98	20240102	37300	-26.41	20230621	26000	5.58	20231208	0.44	N	100120	500	50 억	3343696	N	N	4	N	N
26	20240425	160754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27300	-200	5	-0.73	101303600	3703	43.53	27500	27750	27150	35750	19250	27500	27357.29	33.44	781	28100	27800	27500	27200	26900	27800	27200	50	8250	500	20350	50	1	10001865	2731	18.56	1.13	12	0.04	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.44	N	100120	500	50 억	3344355	N	N	4	N	N
27	20240425	150800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27400	-100	5	-0.36	95985700	3508	41.24	27500	27750	27150	35750	19250	27500	27361.94	33.44	746	28100	27800	27500	27200	26900	27800	27200	50	8250	500	20350	50	1	10001865	2741	18.63	1.14	12	0.04	1471.00	24138.00	37300	20230621	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.44	N	100120	500	50 억	3344355	N	N	11	N	N
28	20240425	140756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27500	0	3	0.00	53196500	1941	22.82	27500	27750	27250	35750	19250	27500	27406.75	33.44	265	28100	27800	27500	27200	26900	27800	27200	50	8250	500	20350	50	1	10001865	2751	18.69	1.14	12	0.02	1471.00	24138.00	37300	20230621	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.44	N	100120	500	50 억	3344355	N	N	11	N	N
29	20240425	130759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27500	0	3	0.00	44123150	1611	18.94	27500	27750	27250	35750	19250	27500	27388.67	33.44	216	28100	27800	27500	27200	26900	27800	27200	50	8250	500	20350	50	1	10001865	2751	18.69	1.14	12	0.02	1471.00	24138.00	37300	20230621	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.44	N	100120	500	50 억	3344355	N	N	11	N	N
30	20240425	120755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27450	-50	5	-0.18	21615650	787	9.25	27500	27750	27350	35750	19250	27500	27465.88	33.44	117	28100	27800	27500	27200	26900	27800	27200	50	8250	500	20350	50	1	10001865	2746	18.66	1.14	12	0.01	1471.00	24138.00	37300	20230621	-26.41	26000	20231208	5.58	30900	-11.17	20240329	26400	3.98	20240102	37300	-26.41	20230621	26000	5.58	20231208	0.44	N	100120	500	50 억	3344355	N	N	11	N	N
31	20240425	110757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27550	50	2	0.18	14669350	534	6.28	27500	27750	27350	35750	19250	27500	27470.69	33.44	96	28100	27800	27500	27200	26900	27800	27200	50	8250	500	20350	50	1	10001865	2756	18.73	1.14	12	0.01	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.44	N	100120	500	50 억	3344355	N	N	11	N	N
32	20240425	100756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27550	50	2	0.18	10843800	395	4.64	27500	27750	27350	35750	19250	27500	27452.66	33.44	137	28100	27800	27500	27200	26900	27800	27200	50	8250	500	20350	50	1	10001865	2756	18.73	1.14	12	0.00	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.44	N	100120	500	50 억	3344355	N	N	11	N	N
33	20240425	090759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27700	200	2	0.73	1020600	37	0.43	27500	27750	27500	35750	19250	27500	27583.78	33.44	-28	28100	27800	27500	27200	26900	27800	27200	50	8250	500	20350	50	1	10001865	2771	18.83	1.15	12	0.00	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.44	N	100120	500	50 억	3344355	N	N	11	N	N
34	20240424	160743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27500	400	2	1.48	234924050	8505	34.53	27500	27800	27200	35200	19000	27100	27621.88	33.43	1006	27566	27332	27216	26982	26866	27275	26925	50	8100	500	20050	50	1	10001865	2751	18.69	1.14	12	0.09	1471.00	24138.00	37300	20230621	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.44	N	100120	500	50 억	3343753	N	N	11	N	N
35	20240424	150753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27700	600	2	2.21	222656900	8060	32.72	27500	27800	27200	35200	19000	27100	27624.93	33.43	787	27566	27332	27216	26982	26866	27275	26925	50	8100	500	20050	50	1	10001865	2771	18.83	1.15	12	0.08	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.44	N	100120	500	50 억	3343753	N	N	7	N	N
36	20240424	140753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27700	600	2	2.21	189592500	6865	27.87	27500	27800	27200	35200	19000	27100	27617.26	33.43	567	27566	27332	27216	26982	26866	27275	26925	50	8100	500	20050	50	1	10001865	2771	18.83	1.15	12	0.07	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.44	N	100120	500	50 억	3343753	N	N	7	N	N
37	20240424	130758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27800	700	2	2.58	153156500	5549	22.53	27500	27800	27200	35200	19000	27100	27600.74	33.43	524	27566	27332	27216	26982	26866	27275	26925	50	8100	500	20050	50	1	10001865	2781	18.90	1.15	12	0.06	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	0.44	N	100120	500	50 억	3343753	N	N	7	N	N
38	20240424	120754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27750	650	2	2.40	129282500	4687	19.03	27500	27800	27200	35200	19000	27100	27583.21	33.43	524	27566	27332	27216	26982	26866	27275	26925	50	8100	500	20050	50	1	10001865	2776	18.86	1.15	12	0.05	1471.00	24138.00	37300	20230621	-25.60	26000	20231208	6.73	30900	-10.19	20240329	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.44	N	100120	500	50 억	3343753	N	N	7	N	N
39	20240424	110753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27700	600	2	2.21	96385850	3502	14.22	27500	27700	27200	35200	19000	27100	27523.09	33.43	370	27566	27332	27216	26982	26866	27275	26925	50	8100	500	20050	50	1	10001865	2771	18.83	1.15	12	0.04	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.44	N	100120	500	50 억	3343753	N	N	7	N	N
40	20240424	100751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27350	250	2	0.92	19088650	697	2.83	27500	27500	27200	35200	19000	27100	27386.87	33.43	43	27566	27332	27216	26982	26866	27275	26925	50	8100	500	20050	50	1	10001865	2736	18.59	1.13	12	0.01	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.44	N	100120	500	50 억	3343753	N	N	7	N	N
41	20240424	090754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27500	400	2	1.48	467500	17	0.07	27500	27500	27500	35200	19000	27100	27500.00	33.43	0	27566	27332	27216	26982	26866	27275	26925	50	8100	500	20050	50	1	10001865	2751	18.69	1.14	12	0.00	1471.00	24138.00	37300	20230621	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.44	N	100120	500	50 억	3343753	N	N	7	N	N
42	20240423	160730	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27100	0	3	0.00	90992050	3337	34.87	27200	27450	27100	35200	19000	27100	27267.72	33.42	886	27766	27432	27166	26832	26566	27300	26700	50	8100	500	20050	50	1	10001865	2711	18.42	1.12	12	0.03	1471.00	24138.00	37300	20230621	-27.35	26000	20231208	4.23	30900	-12.30	20240329	26400	2.65	20240102	37300	-27.35	20230621	26000	4.23	20231208	0.44	N	100120	500	50 억	3342885	N	N	7	N	N
43	20240423	150751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	200	2	0.74	88334900	3239	33.84	27200	27450	27150	35200	19000	27100	27272.28	33.42	841	27766	27432	27166	26832	26566	27300	26700	50	8100	500	20050	50	1	10001865	2731	18.56	1.13	12	0.03	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.44	N	100120	500	50 억	3342885	N	N	4	N	N
44	20240423	140750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	200	2	0.74	57872550	2121	22.16	27200	27450	27150	35200	19000	27100	27285.50	33.42	382	27766	27432	27166	26832	26566	27300	26700	50	8100	500	20050	50	1	10001865	2731	18.56	1.13	12	0.02	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.44	N	100120	500	50 억	3342885	N	N	4	N	N
45	20240423	130748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	200	2	0.74	48452150	1776	18.56	27200	27450	27150	35200	19000	27100	27281.62	33.42	223	27766	27432	27166	26832	26566	27300	26700	50	8100	500	20050	50	1	10001865	2731	18.56	1.13	12	0.02	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.44	N	100120	500	50 억	3342885	N	N	4	N	N
46	20240423	120749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	200	2	0.74	47605850	1745	18.23	27200	27450	27150	35200	19000	27100	27281.29	33.42	212	27766	27432	27166	26832	26566	27300	26700	50	8100	500	20050	50	1	10001865	2731	18.56	1.13	12	0.02	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.44	N	100120	500	50 억	3342885	N	N	4	N	N
47	20240423	110750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27250	150	2	0.55	39112300	1433	14.97	27200	27450	27150	35200	19000	27100	27294.00	33.42	177	27766	27432	27166	26832	26566	27300	26700	50	8100	500	20050	50	1	10001865	2726	18.52	1.13	12	0.01	1471.00	24138.00	37300	20230621	-26.94	26000	20231208	4.81	30900	-11.81	20240329	26400	3.22	20240102	37300	-26.94	20230621	26000	4.81	20231208	0.44	N	100120	500	50 억	3342885	N	N	4	N	N
48	20240423	100749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	300	2	1.11	19009800	697	7.28	27200	27450	27150	35200	19000	27100	27273.74	33.42	50	27766	27432	27166	26832	26566	27300	26700	50	8100	500	20050	50	1	10001865	2741	18.63	1.14	12	0.01	1471.00	24138.00	37300	20230621	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.44	N	100120	500	50 억	3342885	N	N	4	N	N
49	20240423	090749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	200	2	0.74	761300	28	0.29	27200	27300	27150	35200	19000	27100	27189.29	33.42	1	27766	27432	27166	26832	26566	27300	26700	50	8100	500	20050	50	1	10001865	2731	18.56	1.13	12	0.00	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.44	N	100120	500	50 억	3342885	N	N	4	N	N
50	20240422	160746	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27100	-200	5	-0.73	259407550	9571	85.57	27300	27500	26900	35450	19150	27300	27103.50	33.43	1245	27766	27532	27166	26932	26566	27600	27000	50	8150	500	20200	50	1	10001865	2711	18.42	1.12	12	0.10	1471.00	24138.00	37300	20230621	-27.35	26000	20231208	4.23	30900	-12.30	20240329	26400	2.65	20240102	37300	-27.35	20230621	26000	4.23	20231208	0.42	N	100120	500	50 억	3343702	N	N	4	N	N
51	20240422	150745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	-250	5	-0.92	252066050	9300	83.15	27300	27500	26900	35450	19150	27300	27103.88	33.43	1268	27766	27532	27166	26932	26566	27600	27000	50	8150	500	20200	50	1	10001865	2706	18.39	1.12	12	0.09	1471.00	24138.00	37300	20230621	-27.48	26000	20231208	4.04	30900	-12.46	20240329	26400	2.46	20240102	37300	-27.48	20230621	26000	4.04	20231208	0.42	N	100120	500	50 억	3343702	N	N	6	N	N
52	20240422	140746	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	-250	5	-0.92	229807850	8477	75.79	27300	27500	26900	35450	19150	27300	27109.57	33.43	1273	27766	27532	27166	26932	26566	27600	27000	50	8150	500	20200	50	1	10001865	2706	18.39	1.12	12	0.08	1471.00	24138.00	37300	20230621	-27.48	26000	20231208	4.04	30900	-12.46	20240329	26400	2.46	20240102	37300	-27.48	20230621	26000	4.04	20231208	0.42	N	100120	500	50 억	3343702	N	N	6	N	N
53	20240422	130744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	-250	5	-0.92	215880850	7962	71.18	27300	27500	26900	35450	19150	27300	27113.90	33.43	1213	27766	27532	27166	26932	26566	27600	27000	50	8150	500	20200	50	1	10001865	2706	18.39	1.12	12	0.08	1471.00	24138.00	37300	20230621	-27.48	26000	20231208	4.04	30900	-12.46	20240329	26400	2.46	20240102	37300	-27.48	20230621	26000	4.04	20231208	0.42	N	100120	500	50 억	3343702	N	N	6	N	N
54	20240422	120743	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27150	-150	5	-0.55	192914550	7112	63.59	27300	27500	26900	35450	19150	27300	27125.22	33.43	1154	27766	27532	27166	26932	26566	27600	27000	50	8150	500	20200	50	1	10001865	2716	18.46	1.12	12	0.07	1471.00	24138.00	37300	20230621	-27.21	26000	20231208	4.42	30900	-12.14	20240329	26400	2.84	20240102	37300	-27.21	20230621	26000	4.42	20231208	0.42	N	100120	500	50 억	3343702	N	N	6	N	N
55	20240422	110744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	-350	5	-1.28	177664000	6548	58.54	27300	27500	26900	35450	19150	27300	27132.56	33.43	1116	27766	27532	27166	26932	26566	27600	27000	50	8150	500	20200	50	1	10001865	2696	18.32	1.12	12	0.07	1471.00	24138.00	37300	20230621	-27.75	26000	20231208	3.65	30900	-12.78	20240329	26400	2.08	20240102	37300	-27.75	20230621	26000	3.65	20231208	0.42	N	100120	500	50 억	3343702	N	N	6	N	N
56	20240422	100744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	100	2	0.37	20668850	757	6.77	27300	27500	27200	35450	19150	27300	27303.63	33.43	97	27766	27532	27166	26932	26566	27600	27000	50	8150	500	20200	50	1	10001865	2741	18.63	1.14	12	0.01	1471.00	24138.00	37300	20230621	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.42	N	100120	500	50 억	3343702	N	N	6	N	N
57	20240422	090744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27200	-100	5	-0.37	1662450	61	0.55	27300	27300	27200	35450	19150	27300	27253.28	33.43	13	27766	27532	27166	26932	26566	27600	27000	50	8150	500	20200	50	1	10001865	2721	18.49	1.13	12	0.00	1471.00	24138.00	37300	20230621	-27.08	26000	20231208	4.62	30900	-11.97	20240329	26400	3.03	20240102	37300	-27.08	20230621	26000	4.62	20231208	0.42	N	100120	500	50 억	3343702	N	N	6	N	N
58	20240419	160711	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	0	3	0.00	303537500	11185	129.22	27300	27400	26800	35450	19150	27300	27137.88	33.43	1920	28033	27666	27433	27066	26833	27850	27250	50	8150	500	20200	50	1	10001865	2731	18.56	1.13	12	0.11	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.43	N	100120	500	50 억	3343968	N	N	6	N	N
59	20240419	150717	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	0	3	0.00	301058250	11094	128.17	27300	27400	26800	35450	19150	27300	27137.03	33.43	1945	28033	27666	27433	27066	26833	27850	27250	50	8150	500	20200	50	1	10001865	2731	18.56	1.13	12	0.11	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.43	N	100120	500	50 억	3343968	N	N	6	N	N
60	20240419	140711	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	50	2	0.18	229803900	8486	98.04	27300	27350	26800	35450	19150	27300	27080.36	33.43	1892	28033	27666	27433	27066	26833	27850	27250	50	8150	500	20200	50	1	10001865	2736	18.59	1.13	12	0.08	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.43	N	100120	500	50 억	3343968	N	N	6	N	N
61	20240419	130711	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	-250	5	-0.92	211196000	7800	90.11	27300	27350	26800	35450	19150	27300	27076.41	33.43	1656	28033	27666	27433	27066	26833	27850	27250	50	8150	500	20200	50	1	10001865	2706	18.39	1.12	12	0.08	1471.00	24138.00	37300	20230621	-27.48	26000	20231208	4.04	30900	-12.46	20240329	26400	2.46	20240102	37300	-27.48	20230621	26000	4.04	20231208	0.43	N	100120	500	50 억	3343968	N	N	6	N	N
62	20240419	120709	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	-250	5	-0.92	186445800	6884	79.53	27300	27350	26800	35450	19150	27300	27083.93	33.43	935	28033	27666	27433	27066	26833	27850	27250	50	8150	500	20200	50	1	10001865	2706	18.39	1.12	12	0.07	1471.00	24138.00	37300	20230621	-27.48	26000	20231208	4.04	30900	-12.46	20240329	26400	2.46	20240102	37300	-27.48	20230621	26000	4.04	20231208	0.43	N	100120	500	50 억	3343968	N	N	6	N	N
63	20240419	110716	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	50	2	0.18	110967450	4091	47.26	27300	27350	27000	35450	19150	27300	27124.77	33.43	670	28033	27666	27433	27066	26833	27850	27250	50	8150	500	20200	50	1	10001865	2736	18.59	1.13	12	0.04	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.43	N	100120	500	50 억	3343968	N	N	6	N	N
64	20240419	100714	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	50	2	0.18	50022550	1846	21.33	27300	27350	27000	35450	19150	27300	27097.81	33.43	832	28033	27666	27433	27066	26833	27850	27250	50	8150	500	20200	50	1	10001865	2736	18.59	1.13	12	0.02	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.43	N	100120	500	50 억	3343968	N	N	6	N	N
65	20240419	090708	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27100	-200	5	-0.73	34614900	1279	14.78	27300	27350	27000	35450	19150	27300	27064.03	33.43	779	28033	27666	27433	27066	26833	27850	27250	50	8150	500	20200	50	1	10001865	2711	18.42	1.12	12	0.01	1471.00	24138.00	37300	20230621	-27.35	26000	20231208	4.23	30900	-12.30	20240329	26400	2.65	20240102	37300	-27.35	20230621	26000	4.23	20231208	0.43	N	100120	500	50 억	3343968	N	N	6	N	N
66	20240418	160709	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	-200	5	-0.73	234460150	8576	200.33	27250	27800	27200	35750	19250	27500	27339.12	33.44	-1403	28133	27816	27433	27116	26733	27625	26925	50	8250	500	20350	50	1	10001865	2731	18.56	1.13	12	0.09	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.44	N	100120	500	50 억	3345121	N	N	6	N	N
67	20240418	150707	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27250	-250	5	-0.91	224614200	8215	191.89	27250	27800	27200	35750	19250	27500	27341.96	33.44	-1409	28133	27816	27433	27116	26733	27625	26925	50	8250	500	20350	50	1	10001865	2726	18.52	1.13	12	0.08	1471.00	24138.00	37300	20230621	-26.94	26000	20231208	4.81	30900	-11.81	20240329	26400	3.22	20240102	37300	-26.94	20230621	26000	4.81	20231208	0.44	N	100120	500	50 억	3345121	N	N	6	N	N
68	20240418	140713	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-150	5	-0.55	144081750	5262	122.92	27250	27800	27200	35750	19250	27500	27381.56	33.44	-1019	28133	27816	27433	27116	26733	27625	26925	50	8250	500	20350	50	1	10001865	2736	18.59	1.13	12	0.05	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.44	N	100120	500	50 억	3345121	N	N	6	N	N
69	20240418	130708	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-150	5	-0.55	121059100	4420	103.25	27250	27800	27200	35750	19250	27500	27388.94	33.44	-947	28133	27816	27433	27116	26733	27625	26925	50	8250	500	20350	50	1	10001865	2736	18.59	1.13	12	0.04	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.44	N	100120	500	50 억	3345121	N	N	6	N	N
70	20240418	120706	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	-200	5	-0.73	116329650	4247	99.21	27250	27800	27200	35750	19250	27500	27391.02	33.44	-822	28133	27816	27433	27116	26733	27625	26925	50	8250	500	20350	50	1	10001865	2731	18.56	1.13	12	0.04	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.44	N	100120	500	50 억	3345121	N	N	6	N	N
71	20240418	110708	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	-100	5	-0.36	67879150	2472	57.74	27250	27800	27200	35750	19250	27500	27459.20	33.44	-575	28133	27816	27433	27116	26733	27625	26925	50	8250	500	20350	50	1	10001865	2741	18.63	1.14	12	0.02	1471.00	24138.00	37300	20230621	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.44	N	100120	500	50 억	3345121	N	N	6	N	N
72	20240418	100709	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27650	150	2	0.55	13084600	476	11.12	27250	27800	27200	35750	19250	27500	27488.66	33.44	-141	28133	27816	27433	27116	26733	27625	26925	50	8250	500	20350	50	1	10001865	2766	18.80	1.15	12	0.00	1471.00	24138.00	37300	20230621	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.44	N	100120	500	50 억	3345121	N	N	6	N	N
73	20240418	090708	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27700	200	2	0.73	1017500	37	0.86	27250	27800	27250	35750	19250	27500	27500.00	33.44	-9	28133	27816	27433	27116	26733	27625	26925	50	8250	500	20350	50	1	10001865	2771	18.83	1.15	12	0.00	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.44	N	100120	500	50 억	3345121	N	N	6	N	N
74	20240417	160702	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27500	300	2	1.10	116883150	4274	47.06	27750	27750	27050	35350	19050	27200	27347.48	33.45	-113	28733	27966	27583	26816	26433	27775	26625	50	8150	500	20120	50	1	10001865	2751	18.69	1.14	12	0.04	1471.00	24138.00	37300	20230621	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.43	N	100120	500	50 억	3346124	N	N	6	N	N
75	20240417	150714	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27450	250	2	0.92	112060450	4098	45.12	27750	27750	27050	35350	19050	27200	27345.16	33.45	-40	28733	27966	27583	26816	26433	27775	26625	50	8150	500	20120	50	1	10001865	2746	18.66	1.14	12	0.04	1471.00	24138.00	37300	20230621	-26.41	26000	20231208	5.58	30900	-11.17	20240329	26400	3.98	20240102	37300	-26.41	20230621	26000	5.58	20231208	0.43	N	100120	500	50 억	3346124	N	N	8	N	N
76	20240417	140707	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	350	2	1.29	93985150	3438	37.86	27750	27750	27050	35350	19050	27200	27337.16	33.45	-54	28733	27966	27583	26816	26433	27775	26625	50	8150	500	20120	50	1	10001865	2756	18.73	1.14	12	0.03	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.43	N	100120	500	50 억	3346124	N	N	8	N	N
77	20240417	130711	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	350	2	1.29	75399300	2760	30.39	27750	27750	27050	35350	19050	27200	27318.59	33.45	-156	28733	27966	27583	26816	26433	27775	26625	50	8150	500	20120	50	1	10001865	2756	18.73	1.14	12	0.03	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.43	N	100120	500	50 억	3346124	N	N	8	N	N
78	20240417	120712	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	200	2	0.74	59609700	2186	24.07	27750	27750	27050	35350	19050	27200	27268.85	33.45	25	28733	27966	27583	26816	26433	27775	26625	50	8150	500	20120	50	1	10001865	2741	18.63	1.14	12	0.02	1471.00	24138.00	37300	20230621	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.43	N	100120	500	50 억	3346124	N	N	8	N	N
79	20240417	110713	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	350	2	1.29	10718050	389	4.28	27750	27750	27200	35350	19050	27200	27552.83	33.45	-25	28733	27966	27583	26816	26433	27775	26625	50	8150	500	20120	50	1	10001865	2756	18.73	1.14	12	0.00	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.43	N	100120	500	50 억	3346124	N	N	8	N	N
80	20240417	100707	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	350	2	1.29	7335350	266	2.93	27750	27750	27250	35350	19050	27200	27576.50	33.45	-76	28733	27966	27583	26816	26433	27775	26625	50	8150	500	20120	50	1	10001865	2756	18.73	1.14	12	0.00	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.43	N	100120	500	50 억	3346124	N	N	8	N	N
81	20240417	090704	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27750	550	2	2.02	1110000	40	0.44	27750	27750	27750	35350	19050	27200	27750.00	33.45	-14	28733	27966	27583	26816	26433	27775	26625	50	8150	500	20120	50	1	10001865	2776	18.86	1.15	12	0.00	1471.00	24138.00	37300	20230621	-25.60	26000	20231208	6.73	30900	-10.19	20240329	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.43	N	100120	500	50 억	3346124	N	N	8	N	N
82	20240416	160709	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27200	-600	5	-2.16	248596300	9082	91.73	28350	28350	27200	36100	19500	27800	27372.42	33.45	81	28700	28250	27800	27350	26900	28475	27575	50	8300	500	20570	50	1	10001865	2721	18.49	1.13	12	0.09	1471.00	24138.00	37300	20230621	-27.08	26000	20231208	4.62	30900	-11.97	20240329	26400	3.03	20240102	37300	-27.08	20230621	26000	4.62	20231208	0.42	N	100120	500	50 억	3345927	N	N	8	N	N
83	20240416	150707	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27250	-550	5	-1.98	220803650	8063	81.44	28350	28350	27250	36100	19500	27800	27384.80	33.45	394	28700	28250	27800	27350	26900	28475	27575	50	8300	500	20570	50	1	10001865	2726	18.52	1.13	12	0.08	1471.00	24138.00	37300	20230621	-26.94	26000	20231208	4.81	30900	-11.81	20240329	26400	3.22	20240102	37300	-26.94	20230621	26000	4.81	20231208	0.42	N	100120	500	50 억	3345927	N	N	4	N	N
84	20240416	140706	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	-400	5	-1.44	164332000	6001	60.61	28350	28350	27250	36100	19500	27800	27384.10	33.45	760	28700	28250	27800	27350	26900	28475	27575	50	8300	500	20570	50	1	10001865	2741	18.63	1.14	12	0.06	1471.00	24138.00	37300	20230621	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.42	N	100120	500	50 억	3345927	N	N	4	N	N
85	20240416	130707	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-450	5	-1.62	145420700	5310	53.63	28350	28350	27250	36100	19500	27800	27386.20	33.45	742	28700	28250	27800	27350	26900	28475	27575	50	8300	500	20570	50	1	10001865	2736	18.59	1.13	12	0.05	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.42	N	100120	500	50 억	3345927	N	N	4	N	N
86	20240416	120709	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-450	5	-1.62	128945850	4707	47.54	28350	28350	27250	36100	19500	27800	27394.49	33.45	596	28700	28250	27800	27350	26900	28475	27575	50	8300	500	20570	50	1	10001865	2736	18.59	1.13	12	0.05	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.42	N	100120	500	50 억	3345927	N	N	4	N	N
87	20240416	110706	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	-400	5	-1.44	63098550	2297	23.20	28350	28350	27300	36100	19500	27800	27469.98	33.45	-170	28700	28250	27800	27350	26900	28475	27575	50	8300	500	20570	50	1	10001865	2741	18.63	1.14	12	0.02	1471.00	24138.00	37300	20230621	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.42	N	100120	500	50 억	3345927	N	N	4	N	N
88	20240416	100658	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27600	-200	5	-0.72	30187650	1096	11.07	28350	28350	27400	36100	19500	27800	27543.48	33.45	-278	28700	28250	27800	27350	26900	28475	27575	50	8300	500	20570	50	1	10001865	2761	18.76	1.14	12	0.01	1471.00	24138.00	37300	20230621	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230621	26000	6.15	20231208	0.42	N	100120	500	50 억	3345927	N	N	4	N	N
89	20240416	090658	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27500	-300	5	-1.08	2577200	93	0.94	28350	28350	27500	36100	19500	27800	27711.83	33.45	-83	28700	28250	27800	27350	26900	28475	27575	50	8300	500	20570	50	1	10001865	2751	18.69	1.14	12	0.00	1471.00	24138.00	37300	20230621	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.42	N	100120	500	50 억	3345927	N	N	4	N	N
90	20240415	160657	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	-400	5	-1.42	273959050	9901	90.31	27500	28250	27350	36650	19750	28200	27669.27	33.47	-2047	28933	28566	27983	27616	27033	28750	27800	50	8450	500	20860	50	1	10001865	2781	18.90	1.15	12	0.10	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	0.43	N	100120	500	50 억	3347876	N	N	4	N	N
91	20240415	150701	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27500	-700	5	-2.48	249671800	9020	82.28	27500	28250	27400	36650	19750	28200	27679.80	33.47	-1685	28933	28566	27983	27616	27033	28750	27800	50	8450	500	20860	50	1	10001865	2751	18.69	1.14	12	0.09	1471.00	24138.00	37300	20230621	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.43	N	100120	500	50 억	3347876	N	N	2	N	N
92	20240415	140655	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	-650	5	-2.30	185936900	6706	61.17	27500	28250	27500	36650	19750	28200	27726.95	33.47	-697	28933	28566	27983	27616	27033	28750	27800	50	8450	500	20860	50	1	10001865	2756	18.73	1.14	12	0.07	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.43	N	100120	500	50 억	3347876	N	N	2	N	N
93	20240415	130649	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	-650	5	-2.30	163975200	5910	53.91	27500	28250	27500	36650	19750	28200	27745.38	33.47	-213	28933	28566	27983	27616	27033	28750	27800	50	8450	500	20860	50	1	10001865	2756	18.73	1.14	12	0.06	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.43	N	100120	500	50 억	3347876	N	N	2	N	N
94	20240415	120659	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27700	-500	5	-1.77	141963350	5112	46.63	27500	28250	27500	36650	19750	28200	27770.61	33.47	152	28933	28566	27983	27616	27033	28750	27800	50	8450	500	20860	50	1	10001865	2771	18.83	1.15	12	0.05	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.43	N	100120	500	50 억	3347876	N	N	2	N	N
95	20240415	110700	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-350	5	-1.24	98984500	3558	32.45	27500	28250	27500	36650	19750	28200	27820.26	33.47	858	28933	28566	27983	27616	27033	28750	27800	50	8450	500	20860	50	1	10001865	2786	18.93	1.15	12	0.04	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	0.43	N	100120	500	50 억	3347876	N	N	2	N	N
96	20240415	100655	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-350	5	-1.24	81115050	2915	26.59	27500	28250	27500	36650	19750	28200	27826.78	33.47	920	28933	28566	27983	27616	27033	28750	27800	50	8450	500	20860	50	1	10001865	2786	18.93	1.15	12	0.03	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	0.43	N	100120	500	50 억	3347876	N	N	2	N	N
97	20240415	090700	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27650	-550	5	-1.95	15143750	550	5.02	27500	28000	27500	36650	19750	28200	27534.09	33.47	75	28933	28566	27983	27616	27033	28750	27800	50	8450	500	20860	50	1	10001865	2766	18.80	1.15	12	0.01	1471.00	24138.00	37300	20230621	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.43	N	100120	500	50 억	3347876	N	N	2	N	N
98	20240412	160655	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	650	2	2.36	305469850	10958	186.87	27400	28350	27400	35800	19300	27550	27876.42	33.49	-1023	28083	27816	27433	27166	26783	27950	27300	50	8250	500	20380	50	1	10001865	2821	19.17	1.17	12	0.11	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	3349412	N	N	2	N	N
99	20240412	150657	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	500	2	1.81	280251200	10066	171.66	27400	28300	27400	35800	19300	27550	27841.37	33.49	-847	28083	27816	27433	27166	26783	27950	27300	50	8250	500	20380	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	20230621	26000	7.88	20231208	0.43	N	100120	500	50 억	3349412	N	N	2	N	N
100	20240412	140654	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	300	2	1.09	153023100	5536	94.41	27400	27850	27400	35800	19300	27550	27641.46	33.49	141	28083	27816	27433	27166	26783	27950	27300	50	8250	500	20380	50	1	10001865	2786	18.93	1.15	12	0.06	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	0.43	N	100120	500	50 억	3349412	N	N	2	N	N
101	20240412	130647	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27750	200	2	0.73	137352050	4972	84.79	27400	27850	27400	35800	19300	27550	27625.11	33.49	168	28083	27816	27433	27166	26783	27950	27300	50	8250	500	20380	50	1	10001865	2776	18.86	1.15	12	0.05	1471.00	24138.00	37300	20230621	-25.60	26000	20231208	6.73	30900	-10.19	20240329	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.43	N	100120	500	50 억	3349412	N	N	2	N	N
102	20240412	120653	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27700	150	2	0.54	112639050	4081	69.59	27400	27800	27400	35800	19300	27550	27600.85	33.49	355	28083	27816	27433	27166	26783	27950	27300	50	8250	500	20380	50	1	10001865	2771	18.83	1.15	12	0.04	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.43	N	100120	500	50 억	3349412	N	N	2	N	N
103	20240412	110651	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	0	3	0.00	44845450	1627	27.75	27400	27700	27400	35800	19300	27550	27563.28	33.49	240	28083	27816	27433	27166	26783	27950	27300	50	8250	500	20380	50	1	10001865	2756	18.73	1.14	12	0.02	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.43	N	100120	500	50 억	3349412	N	N	2	N	N
104	20240412	100652	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27600	50	2	0.18	14582850	530	9.04	27400	27700	27400	35800	19300	27550	27514.81	33.49	81	28083	27816	27433	27166	26783	27950	27300	50	8250	500	20380	50	1	10001865	2761	18.76	1.14	12	0.01	1471.00	24138.00	37300	20230621	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230621	26000	6.15	20231208	0.43	N	100120	500	50 억	3349412	N	N	2	N	N
105	20240412	090651	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	-150	5	-0.54	2905050	106	1.81	27400	27450	27400	35800	19300	27550	27406.13	33.49	16	28083	27816	27433	27166	26783	27950	27300	50	8250	500	20380	50	1	10001865	2741	18.63	1.14	12	0.00	1471.00	24138.00	37300	20230621	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.43	N	100120	500	50 억	3349412	N	N	2	N	N
106	20240411	160646	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	200	2	0.73	160716550	5859	69.86	27350	27700	27050	35550	19150	27350	27430.30	33.51	-1828	28183	27766	27483	27066	26783	27975	27275	50	8200	500	20230	50	1	10001865	2756	18.73	1.14	12	0.06	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.43	N	100120	500	50 억	3351631	N	N	2	N	N
107	20240411	150654	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	200	2	0.73	155494500	5669	67.59	27350	27700	27050	35550	19150	27350	27428.91	33.51	-1756	28183	27766	27483	27066	26783	27975	27275	50	8200	500	20230	50	1	10001865	2756	18.73	1.14	12	0.06	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.43	N	100120	500	50 억	3351631	N	N	67	N	N
108	20240411	140650	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27500	150	2	0.55	151077800	5508	65.67	27350	27700	27050	35550	19150	27350	27428.79	33.51	-1748	28183	27766	27483	27066	26783	27975	27275	50	8200	500	20230	50	1	10001865	2751	18.69	1.14	12	0.06	1471.00	24138.00	37300	20230621	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.43	N	100120	500	50 억	3351631	N	N	67	N	N
109	20240411	130642	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27500	150	2	0.55	56114650	2060	24.56	27350	27700	27050	35550	19150	27350	27240.12	33.51	-533	28183	27766	27483	27066	26783	27975	27275	50	8200	500	20230	50	1	10001865	2751	18.69	1.14	12	0.02	1471.00	24138.00	37300	20230621	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.43	N	100120	500	50 억	3351631	N	N	67	N	N
110	20240411	120651	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	0	3	0.00	44804050	1647	19.64	27350	27700	27050	35550	19150	27350	27203.43	33.51	-322	28183	27766	27483	27066	26783	27975	27275	50	8200	500	20230	50	1	10001865	2736	18.59	1.13	12	0.02	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.43	N	100120	500	50 억	3351631	N	N	67	N	N
111	20240411	110645	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	0	3	0.00	38798200	1427	17.01	27350	27700	27050	35550	19150	27350	27188.65	33.51	-312	28183	27766	27483	27066	26783	27975	27275	50	8200	500	20230	50	1	10001865	2736	18.59	1.13	12	0.01	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.43	N	100120	500	50 억	3351631	N	N	67	N	N
112	20240411	100652	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	0	3	0.00	33551050	1235	14.73	27350	27700	27050	35550	19150	27350	27166.84	33.51	-209	28183	27766	27483	27066	26783	27975	27275	50	8200	500	20230	50	1	10001865	2736	18.59	1.13	12	0.01	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.43	N	100120	500	50 억	3351631	N	N	67	N	N
113	20240411	090648	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27200	-150	5	-0.55	8277850	303	3.61	27350	27700	27200	35550	19150	27350	27319.64	33.51	-191	28183	27766	27483	27066	26783	27975	27275	50	8200	500	20230	50	1	10001865	2721	18.49	1.13	12	0.00	1471.00	24138.00	37300	20230621	-27.08	26000	20231208	4.62	30900	-11.97	20240329	26400	3.03	20240102	37300	-27.08	20230621	26000	4.62	20231208	0.43	N	100120	500	50 억	3351631	N	N	67	N	N
114	20240409	160637	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-150	5	-0.55	227075150	8297	55.74	27250	27900	27200	35750	19250	27500	27368.34	33.50	640	28466	27982	27616	27132	26766	27800	26950	50	8250	500	20350	50	1	10001865	2736	18.59	1.13	12	0.08	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.49	N	100120	500	50 억	3350953	N	N	67	N	N
115	20240409	150643	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-150	5	-0.55	217447200	7945	53.37	27250	27900	27200	35750	19250	27500	27369.06	33.50	828	28466	27982	27616	27132	26766	27800	26950	50	8250	500	20350	50	1	10001865	2736	18.59	1.13	12	0.08	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.49	N	100120	500	50 억	3350953	N	N	32	N	N
116	20240409	140647	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-150	5	-0.55	209206300	7644	51.35	27250	27900	27200	35750	19250	27500	27368.69	33.50	953	28466	27982	27616	27132	26766	27800	26950	50	8250	500	20350	50	1	10001865	2736	18.59	1.13	12	0.08	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.49	N	100120	500	50 억	3350953	N	N	32	N	N
117	20240409	130640	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-150	5	-0.55	202774750	7409	49.77	27250	27900	27200	35750	19250	27500	27368.71	33.50	1028	28466	27982	27616	27132	26766	27800	26950	50	8250	500	20350	50	1	10001865	2736	18.59	1.13	12	0.07	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.49	N	100120	500	50 억	3350953	N	N	32	N	N
118	20240409	120642	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	50	2	0.18	181711100	6641	44.61	27250	27900	27200	35750	19250	27500	27362.01	33.50	1171	28466	27982	27616	27132	26766	27800	26950	50	8250	500	20350	50	1	10001865	2756	18.73	1.14	12	0.07	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.49	N	100120	500	50 억	3350953	N	N	32	N	N
119	20240409	110642	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27600	100	2	0.36	168079500	6145	41.28	27250	27900	27200	35750	19250	27500	27352.24	33.50	1460	28466	27982	27616	27132	26766	27800	26950	50	8250	500	20350	50	1	10001865	2761	18.76	1.14	12	0.06	1471.00	24138.00	37300	20230621	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230621	26000	6.15	20231208	0.49	N	100120	500	50 억	3350953	N	N	32	N	N
120	20240409	100637	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27500	0	3	0.00	142162400	5202	34.95	27250	27900	27200	35750	19250	27500	27328.41	33.50	1396	28466	27982	27616	27132	26766	27800	26950	50	8250	500	20350	50	1	10001865	2751	18.69	1.14	12	0.05	1471.00	24138.00	37300	20230621	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.49	N	100120	500	50 억	3350953	N	N	32	N	N
121	20240409	090649	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	-100	5	-0.36	78685150	2886	19.39	27250	27900	27250	35750	19250	27500	27264.43	33.50	1140	28466	27982	27616	27132	26766	27800	26950	50	8250	500	20350	50	1	10001865	2741	18.63	1.14	12	0.03	1471.00	24138.00	37300	20230621	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.49	N	100120	500	50 억	3350953	N	N	32	N	N
122	20240408	160635	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27500	-300	5	-1.08	408822350	14878	70.12	27800	28100	27250	36100	19500	27800	27478.31	33.49	1390	28933	28366	27833	27266	26733	28100	27000	50	8300	500	20570	50	1	10001865	2751	18.69	1.14	12	0.15	1471.00	24138.00	37300	20230621	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.49	N	100120	500	50 억	3349530	N	N	32	N	N
123	20240408	150640	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	-400	5	-1.44	394786100	14366	67.71	27800	28100	27250	36100	19500	27800	27480.59	33.49	1336	28933	28366	27833	27266	26733	28100	27000	50	8300	500	20570	50	1	10001865	2741	18.63	1.14	12	0.14	1471.00	24138.00	37300	20230621	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.49	N	100120	500	50 억	3349530	N	N	0	N	N
124	20240408	140642	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27450	-350	5	-1.26	337030000	12259	57.78	27800	28100	27250	36100	19500	27800	27492.45	33.49	209	28933	28366	27833	27266	26733	28100	27000	50	8300	500	20570	50	1	10001865	2746	18.66	1.14	12	0.12	1471.00	24138.00	37300	20230621	-26.41	26000	20231208	5.58	30900	-11.17	20240329	26400	3.98	20240102	37300	-26.41	20230621	26000	5.58	20231208	0.49	N	100120	500	50 억	3349530	N	N	0	N	N
125	20240408	130639	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27250	-550	5	-1.98	268235350	9752	45.96	27800	28100	27250	36100	19500	27800	27505.68	33.49	-569	28933	28366	27833	27266	26733	28100	27000	50	8300	500	20570	50	1	10001865	2726	18.52	1.13	12	0.10	1471.00	24138.00	37300	20230621	-26.94	26000	20231208	4.81	30900	-11.81	20240329	26400	3.22	20240102	37300	-26.94	20230621	26000	4.81	20231208	0.49	N	100120	500	50 억	3349530	N	N	0	N	N
126	20240408	120641	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	-500	5	-1.80	228865350	8309	39.16	27800	28100	27250	36100	19500	27800	27544.27	33.49	-1074	28933	28366	27833	27266	26733	28100	27000	50	8300	500	20570	50	1	10001865	2731	18.56	1.13	12	0.08	1471.00	24138.00	37300	20230621	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.49	N	100120	500	50 억	3349530	N	N	0	N	N
127	20240408	110642	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-450	5	-1.62	190127900	6891	32.48	27800	28100	27300	36100	19500	27800	27590.76	33.49	-1535	28933	28366	27833	27266	26733	28100	27000	50	8300	500	20570	50	1	10001865	2736	18.59	1.13	12	0.07	1471.00	24138.00	37300	20230621	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.49	N	100120	500	50 억	3349530	N	N	0	N	N
128	20240408	100634	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	-250	5	-0.90	87439750	3147	14.83	27800	28100	27550	36100	19500	27800	27785.11	33.49	-1467	28933	28366	27833	27266	26733	28100	27000	50	8300	500	20570	50	1	10001865	2756	18.73	1.14	12	0.03	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.49	N	100120	500	50 억	3349530	N	N	0	N	N
129	20240408	090642	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	0	3	0.00	36597950	1316	6.20	27800	27850	27750	36100	19500	27800	27809.99	33.49	-755	28933	28366	27833	27266	26733	28100	27000	50	8300	500	20570	50	1	10001865	2781	18.90	1.15	12	0.01	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	0.49	N	100120	500	50 억	3349530	N	N	0	N	N
130	20240405	160641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27800	-200	5	-0.71	584902750	21216	160.57	28000	28400	27300	36400	19600	28000	27568.59	33.47	2156	29133	28566	28183	27616	27233	28375	27425	50	8400	500	20720	50	1	10001865	2781	18.90	1.15	12	0.21	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	0.49	N	100120	500	50 억	3347401	N	N	0	N	N
131	20240405	150637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27800	-200	5	-0.71	575859850	20890	158.10	28000	28400	27300	36400	19600	28000	27566.29	33.47	2290	29133	28566	28183	27616	27233	28375	27425	50	8400	500	20720	50	1	10001865	2781	18.90	1.15	12	0.21	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	0.49	N	100120	500	50 억	3347401	N	N	0	N	N
132	20240405	140637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27750	-250	5	-0.89	509237050	18468	139.77	28000	28400	27300	36400	19600	28000	27574.02	33.47	2297	29133	28566	28183	27616	27233	28375	27425	50	8400	500	20720	50	1	10001865	2776	18.86	1.15	12	0.18	1471.00	24138.00	37300	20230621	-25.60	26000	20231208	6.73	30900	-10.19	20240329	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.49	N	100120	500	50 억	3347401	N	N	0	N	N
133	20240405	130635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27650	-350	5	-1.25	486329550	17639	133.50	28000	28400	27300	36400	19600	28000	27571.27	33.47	2471	29133	28566	28183	27616	27233	28375	27425	50	8400	500	20720	50	1	10001865	2766	18.80	1.15	12	0.18	1471.00	24138.00	37300	20230621	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.49	N	100120	500	50 억	3347401	N	N	0	N	N
134	20240405	120636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27650	-350	5	-1.25	473695950	17182	130.04	28000	28400	27300	36400	19600	28000	27569.31	33.47	2626	29133	28566	28183	27616	27233	28375	27425	50	8400	500	20720	50	1	10001865	2766	18.80	1.15	12	0.17	1471.00	24138.00	37300	20230621	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.49	N	100120	500	50 억	3347401	N	N	0	N	N
135	20240405	110640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27650	-350	5	-1.25	199425500	7191	54.42	28000	28400	27550	36400	19600	28000	27732.65	33.47	-219	29133	28566	28183	27616	27233	28375	27425	50	8400	500	20720	50	1	10001865	2766	18.80	1.15	12	0.07	1471.00	24138.00	37300	20230621	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.49	N	100120	500	50 억	3347401	N	N	0	N	N
136	20240405	100546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27800	-200	5	-0.71	122049700	4411	33.38	28000	28000	27550	36400	19600	28000	27669.39	33.47	58	29133	28566	28183	27616	27233	28375	27425	50	8400	500	20720	50	1	10001865	2781	18.90	1.15	12	0.04	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	0.49	N	100120	500	50 억	3347401	N	N	0	N	N
137	20240405	090628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27800	-200	5	-0.71	14980450	539	4.08	28000	28000	27750	36400	19600	28000	27793.04	33.47	174	29133	28566	28183	27616	27233	28375	27425	50	8400	500	20720	50	1	10001865	2781	18.90	1.15	12	0.01	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	0.49	N	100120	500	50 억	3347401	N	N	0	N	N
138	20240404	160628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28000	-500	5	-1.75	370828150	13211	100.24	28500	28750	27800	37050	19950	28500	28069.65	33.51	-4581	29366	28932	28566	28132	27766	28750	27950	50	8550	500	21090	50	1	10001865	2801	19.03	1.16	12	0.13	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	0.49	N	100120	500	50 억	3351727	N	N	9	N	N
139	20240404	150626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28000	-500	5	-1.75	324492650	11550	87.64	28500	28750	27800	37050	19950	28500	28094.60	33.51	-4148	29366	28932	28566	28132	27766	28750	27950	50	8550	500	21090	50	1	10001865	2801	19.03	1.16	12	0.12	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	0.49	N	100120	500	50 억	3351727	N	N	9	N	N
140	20240404	140628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28000	-500	5	-1.75	248520950	8829	66.99	28500	28750	27950	37050	19950	28500	28148.26	33.51	-2836	29366	28932	28566	28132	27766	28750	27950	50	8550	500	21090	50	1	10001865	2801	19.03	1.16	12	0.09	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	0.49	N	100120	500	50 억	3351727	N	N	9	N	N
141	20240404	130621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28050	-450	5	-1.58	185948550	6594	50.03	28500	28750	28000	37050	19950	28500	28199.66	33.51	-1709	29366	28932	28566	28132	27766	28750	27950	50	8550	500	21090	50	1	10001865	2806	19.07	1.16	12	0.07	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	0.49	N	100120	500	50 억	3351727	N	N	9	N	N
142	20240404	120625	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28100	-400	5	-1.40	121135100	4284	32.51	28500	28750	28000	37050	19950	28500	28276.17	33.51	-602	29366	28932	28566	28132	27766	28750	27950	50	8550	500	21090	50	1	10001865	2811	19.10	1.16	12	0.04	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	0.49	N	100120	500	50 억	3351727	N	N	9	N	N
143	20240404	110627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28350	-150	5	-0.53	106824450	3775	28.64	28500	28750	28000	37050	19950	28500	28297.87	33.51	-528	29366	28932	28566	28132	27766	28750	27950	50	8550	500	21090	50	1	10001865	2836	19.27	1.17	12	0.04	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	0.49	N	100120	500	50 억	3351727	N	N	9	N	N
144	20240404	100627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28450	-50	5	-0.18	33982800	1192	9.04	28500	28750	28450	37050	19950	28500	28509.06	33.51	-137	29366	28932	28566	28132	27766	28750	27950	50	8550	500	21090	50	1	10001865	2846	19.34	1.18	12	0.01	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	0.49	N	100120	500	50 억	3351727	N	N	9	N	N
145	20240404	090626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28650	150	2	0.53	2571350	90	0.68	28500	28650	28500	37050	19950	28500	28570.56	33.51	5	29366	28932	28566	28132	27766	28750	27950	50	8550	500	21090	50	1	10001865	2866	19.48	1.19	12	0.00	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30900	-7.28	20240329	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.49	N	100120	500	50 억	3351727	N	N	9	N	N
146	20240403	160626	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28500	-550	5	-1.89	374705500	13175	76.73	28800	29000	28200	37750	20350	29050	28440.60	33.50	501	29583	29316	28983	28716	28383	29450	28850	50	8700	500	21490	50	1	10001865	2851	19.37	1.18	12	0.13	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	0.51	N	100120	500	50 억	3350927	N	N	9	N	N
147	20240403	150624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28600	-450	5	-1.55	356943800	12552	73.10	28800	29000	28200	37750	20350	29050	28437.21	33.50	529	29583	29316	28983	28716	28383	29450	28850	50	8700	500	21490	50	1	10001865	2861	19.44	1.18	12	0.13	1471.00	24138.00	37300	20230621	-23.32	26000	20231208	10.00	30900	-7.44	20240329	26400	8.33	20240102	37300	-23.32	20230621	26000	10.00	20231208	0.51	N	100120	500	50 억	3350927	N	N	1	N	N
148	20240403	140621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28450	-600	5	-2.07	312549850	10995	64.03	28800	29000	28200	37750	20350	29050	28426.54	33.50	567	29583	29316	28983	28716	28383	29450	28850	50	8700	500	21490	50	1	10001865	2846	19.34	1.18	12	0.11	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	0.51	N	100120	500	50 억	3350927	N	N	1	N	N
149	20240403	130620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28350	-700	5	-2.41	269835150	9492	55.28	28800	29000	28200	37750	20350	29050	28427.64	33.50	428	29583	29316	28983	28716	28383	29450	28850	50	8700	500	21490	50	1	10001865	2836	19.27	1.17	12	0.09	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	0.51	N	100120	500	50 억	3350927	N	N	1	N	N
150	20240403	120619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28300	-750	5	-2.58	234587950	8245	48.02	28800	29000	28250	37750	20350	29050	28452.15	33.50	123	29583	29316	28983	28716	28383	29450	28850	50	8700	500	21490	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	20230621	26000	8.85	20231208	0.51	N	100120	500	50 억	3350927	N	N	1	N	N
151	20240403	110621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28400	-650	5	-2.24	196325400	6895	40.15	28800	29000	28250	37750	20350	29050	28473.59	33.50	169	29583	29316	28983	28716	28383	29450	28850	50	8700	500	21490	50	1	10001865	2841	19.31	1.18	12	0.07	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	0.51	N	100120	500	50 억	3350927	N	N	1	N	N
152	20240403	100621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28450	-600	5	-2.07	115472750	4047	23.57	28800	29000	28350	37750	20350	29050	28532.93	33.50	271	29583	29316	28983	28716	28383	29450	28850	50	8700	500	21490	50	1	10001865	2846	19.34	1.18	12	0.04	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	0.51	N	100120	500	50 억	3350927	N	N	1	N	N
153	20240403	090622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28550	-500	5	-1.72	25665750	896	5.22	28800	29000	28550	37750	20350	29050	28644.81	33.50	-24	29583	29316	28983	28716	28383	29450	28850	50	8700	500	21490	50	1	10001865	2856	19.41	1.18	12	0.01	1471.00	24138.00	37300	20230621	-23.46	26000	20231208	9.81	30900	-7.61	20240329	26400	8.14	20240102	37300	-23.46	20230621	26000	9.81	20231208	0.51	N	100120	500	50 억	3350927	N	N	1	N	N
154	20240402	160611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	29050	50	2	0.17	498313750	17168	61.86	29000	29250	28650	37700	20300	29000	29025.73	33.47	-4359	30166	29582	29066	28482	27966	29875	28775	50	8700	500	21460	50	1	10001865	2906	19.75	1.20	12	0.17	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	0.50	N	100120	500	50 억	3347468	N	N	1	N	N
155	20240402	150619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28900	-100	5	-0.34	460907700	15872	57.19	29000	29250	28650	37700	20300	29000	29039.04	33.47	-3909	30166	29582	29066	28482	27966	29875	28775	50	8700	500	21460	50	1	10001865	2891	19.65	1.20	12	0.16	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	0.50	N	100120	500	50 억	3347468	N	N	2	N	N
156	20240402	140620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	29000	0	3	0.00	416504600	14337	51.66	29000	29250	28650	37700	20300	29000	29051.03	33.47	-3119	30166	29582	29066	28482	27966	29875	28775	50	8700	500	21460	50	1	10001865	2901	19.71	1.20	12	0.14	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	0.50	N	100120	500	50 억	3347468	N	N	2	N	N
157	20240402	130612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	29150	150	2	0.52	357737000	12315	44.37	29000	29250	28650	37700	20300	29000	29048.88	33.47	-1302	30166	29582	29066	28482	27966	29875	28775	50	8700	500	21460	50	1	10001865	2916	19.82	1.21	12	0.12	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	0.50	N	100120	500	50 억	3347468	N	N	2	N	N
158	20240402	120608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	29250	250	2	0.86	306136150	10546	38.00	29000	29250	28650	37700	20300	29000	29028.65	33.47	-626	30166	29582	29066	28482	27966	29875	28775	50	8700	500	21460	50	1	10001865	2926	19.88	1.21	12	0.11	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	0.50	N	100120	500	50 억	3347468	N	N	2	N	N
159	20240402	110613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	29050	50	2	0.17	210818500	7280	26.23	29000	29200	28650	37700	20300	29000	28958.59	33.47	-1267	30166	29582	29066	28482	27966	29875	28775	50	8700	500	21460	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	0.50	N	100120	500	50 억	3347468	N	N	2	N	N
160	20240402	100614	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	29150	150	2	0.52	128603350	4449	16.03	29000	29150	28650	37700	20300	29000	28906.12	33.47	-466	30166	29582	29066	28482	27966	29875	28775	50	8700	500	21460	50	1	10001865	2916	19.82	1.21	12	0.04	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	0.50	N	100120	500	50 억	3347468	N	N	2	N	N
161	20240402	090614	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28950	-50	5	-0.17	4117650	142	0.51	29000	29000	28950	37700	20300	29000	28997.54	33.47	-74	30166	29582	29066	28482	27966	29875	28775	50	8700	500	21460	50	1	10001865	2896	19.68	1.20	12	0.00	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	0.50	N	100120	500	50 억	3347468	N	N	2	N	N
162	20240401	160611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	29000	50	2	0.17	806655600	27720	28.77	28950	29650	28550	37600	20300	28950	29100.13	33.38	4639	31916	30432	29416	27932	26916	31175	28675	50	8650	500	21420	50	1	10001865	2901	19.71	1.20	12	0.28	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	0.50	N	100120	500	50 억	3338901	N	N	2	N	N
163	20240401	150613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28700	-250	5	-0.86	758857400	26057	27.05	28950	29650	28550	37600	20300	28950	29122.98	33.38	4267	31916	30432	29416	27932	26916	31175	28675	50	8650	500	21420	50	1	10001865	2871	19.51	1.19	12	0.26	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	0.50	N	100120	500	50 억	3338901	N	N	0	N	N
164	20240401	140609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	29000	50	2	0.17	694607000	23834	24.74	28950	29650	28550	37600	20300	28950	29143.53	33.38	4315	31916	30432	29416	27932	26916	31175	28675	50	8650	500	21420	50	1	10001865	2901	19.71	1.20	12	0.24	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	0.50	N	100120	500	50 억	3338901	N	N	0	N	N
165	20240401	130606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	29050	100	2	0.35	626154500	21470	22.29	28950	29650	28550	37600	20300	28950	29164.16	33.38	3942	31916	30432	29416	27932	26916	31175	28675	50	8650	500	21420	50	1	10001865	2906	19.75	1.20	12	0.21	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	0.50	N	100120	500	50 억	3338901	N	N	0	N	N
166	20240401	120613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	29200	250	2	0.86	498761100	17064	17.71	28950	29650	28700	37600	20300	28950	29228.85	33.38	2762	31916	30432	29416	27932	26916	31175	28675	50	8650	500	21420	50	1	10001865	2921	19.85	1.21	12	0.17	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	0.50	N	100120	500	50 억	3338901	N	N	0	N	N
167	20240401	110611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	29350	400	2	1.38	363866400	12439	12.91	28950	29650	28700	37600	20300	28950	29252.06	33.38	1335	31916	30432	29416	27932	26916	31175	28675	50	8650	500	21420	50	1	10001865	2936	19.95	1.22	12	0.12	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	0.50	N	100120	500	50 억	3338901	N	N	0	N	N
168	20240401	100608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	29200	250	2	0.86	123696700	4273	4.44	28950	29350	28700	37600	20300	28950	28948.44	33.38	933	31916	30432	29416	27932	26916	31175	28675	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	0.50	N	100120	500	50 억	3338901	N	N	0	N	N
169	20240401	090609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28900	-50	5	-0.17	23211600	802	0.83	28950	28950	28900	37600	20300	28950	28942.14	33.38	-141	31916	30432	29416	27932	26916	31175	28675	50	8650	500	21420	50	1	10001865	2891	19.65	1.20	12	0.01	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	0.50	N	100120	500	50 억	3338901	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History