KissMeData/126700/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 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	20240531	160846	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25700	900	2	3.63	17732167500	691926	159.59	24750	26300	24650	32200	17400	24800	25627.15	11.52	33771	26166	25482	24716	24032	23266	25825	24375	75	7400	500	18350	50	1	14942112	3840	8.37	1.45	12	4.63	3072.00	17775.00	28100	20240215	-8.54	16950	20231023	51.62	28100	-8.54	20240215	17840	44.06	20240118	28100	-8.54	20240215	16950	51.62	20231023	5.39	N	126700	500	74 억	1721587	N	N	0	N	N
3	20240531	150844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25800	1000	2	4.03	17156247500	669551	154.43	24750	26300	24650	32200	17400	24800	25623.53	11.52	41631	26166	25482	24716	24032	23266	25825	24375	75	7400	500	18350	50	1	14942112	3855	8.40	1.45	12	4.48	3072.00	17775.00	28100	20240215	-8.19	16950	20231023	52.21	28100	-8.19	20240215	17840	44.62	20240118	28100	-8.19	20240215	16950	52.21	20231023	5.39	N	126700	500	74 억	1721587	N	N	0	N	N
4	20240531	140844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25850	1050	2	4.23	15412474050	601803	138.80	24750	26300	24650	32200	17400	24800	25610.52	11.52	48899	26166	25482	24716	24032	23266	25825	24375	75	7400	500	18350	50	1	14942112	3863	8.41	1.45	12	4.03	3072.00	17775.00	28100	20240215	-8.01	16950	20231023	52.51	28100	-8.01	20240215	17840	44.90	20240118	28100	-8.01	20240215	16950	52.51	20231023	5.39	N	126700	500	74 억	1721587	N	N	0	N	N
5	20240531	130848	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25550	750	2	3.02	9199028350	362618	83.64	24750	25800	24650	32200	17400	24800	25368.40	11.52	-7203	26166	25482	24716	24032	23266	25825	24375	75	7400	500	18350	50	1	14942112	3818	8.32	1.44	12	2.43	3072.00	17775.00	28100	20240215	-9.07	16950	20231023	50.74	28100	-9.07	20240215	17840	43.22	20240118	28100	-9.07	20240215	16950	50.74	20231023	5.39	N	126700	500	74 억	1721587	N	N	0	N	N
6	20240531	120853	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25550	750	2	3.02	8132599500	320737	73.98	24750	25800	24650	32200	17400	24800	25356.01	11.52	-2087	26166	25482	24716	24032	23266	25825	24375	75	7400	500	18350	50	1	14942112	3818	8.32	1.44	12	2.15	3072.00	17775.00	28100	20240215	-9.07	16950	20231023	50.74	28100	-9.07	20240215	17840	43.22	20240118	28100	-9.07	20240215	16950	50.74	20231023	5.39	N	126700	500	74 억	1721587	N	N	0	N	N
7	20240531	110848	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25450	650	2	2.62	6323263750	249974	57.66	24750	25650	24650	32200	17400	24800	25295.72	11.52	-11693	26166	25482	24716	24032	23266	25825	24375	75	7400	500	18350	50	1	14942112	3803	8.28	1.43	12	1.67	3072.00	17775.00	28100	20240215	-9.43	16950	20231023	50.15	28100	-9.43	20240215	17840	42.66	20240118	28100	-9.43	20240215	16950	50.15	20231023	5.39	N	126700	500	74 억	1721587	N	N	0	N	N
8	20240531	100847	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25400	600	2	2.42	3763914000	149468	34.47	24750	25500	24650	32200	17400	24800	25182.12	11.52	-5094	26166	25482	24716	24032	23266	25825	24375	75	7400	500	18350	50	1	14942112	3795	8.27	1.43	12	1.00	3072.00	17775.00	28100	20240215	-9.61	16950	20231023	49.85	28100	-9.61	20240215	17840	42.38	20240118	28100	-9.61	20240215	16950	49.85	20231023	5.39	N	126700	500	74 억	1721587	N	N	0	N	N
9	20240531	090847	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24900	100	2	0.40	601407500	24156	5.57	24750	25200	24650	32200	17400	24800	24896.89	11.52	-9214	26166	25482	24716	24032	23266	25825	24375	75	7400	500	18350	50	1	14942112	3721	8.11	1.40	12	0.16	3072.00	17775.00	28100	20240215	-11.39	16950	20231023	46.90	28100	-11.39	20240215	17840	39.57	20240118	28100	-11.39	20240215	16950	46.90	20231023	5.39	N	126700	500	74 억	1721587	N	N	0	N	N
10	20240530	160842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24800	600	2	2.48	10782427100	432415	123.67	24000	25400	23950	31450	16950	24200	24935.96	11.45	14588	25533	24866	24033	23366	22533	25200	23700	75	7250	500	17900	50	1	14942112	3706	8.07	1.40	12	2.89	3072.00	17775.00	28100	20240215	-11.74	16950	20231023	46.31	28100	-11.74	20240215	17840	39.01	20240118	28100	-11.74	20240215	16950	46.31	20231023	5.31	N	126700	500	74 억	1711328	N	N	0	N	N
11	20240530	150844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	800	2	3.31	10268884600	411801	117.77	24000	25400	23950	31450	16950	24200	24936.70	11.45	12945	25533	24866	24033	23366	22533	25200	23700	75	7250	500	17900	50	1	14942112	3736	8.14	1.41	12	2.76	3072.00	17775.00	28100	20240215	-11.03	16950	20231023	47.49	28100	-11.03	20240215	17840	40.13	20240118	28100	-11.03	20240215	16950	47.49	20231023	5.31	N	126700	500	74 억	1711328	N	N	0	N	N
12	20240530	140842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25250	1050	2	4.34	9100147750	365218	104.45	24000	25400	23950	31450	16950	24200	24917.23	11.45	19418	25533	24866	24033	23366	22533	25200	23700	75	7250	500	17900	50	1	14942112	3773	8.22	1.42	12	2.44	3072.00	17775.00	28100	20240215	-10.14	16950	20231023	48.97	28100	-10.14	20240215	17840	41.54	20240118	28100	-10.14	20240215	16950	48.97	20231023	5.31	N	126700	500	74 억	1711328	N	N	0	N	N
13	20240530	130844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25050	850	2	3.51	7207257900	289773	82.87	24000	25400	23950	31450	16950	24200	24872.32	11.45	-5182	25533	24866	24033	23366	22533	25200	23700	75	7250	500	17900	50	1	14942112	3743	8.15	1.41	12	1.94	3072.00	17775.00	28100	20240215	-10.85	16950	20231023	47.79	28100	-10.85	20240215	17840	40.41	20240118	28100	-10.85	20240215	16950	47.79	20231023	5.31	N	126700	500	74 억	1711328	N	N	0	N	N
14	20240530	120841	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25150	950	2	3.93	6573899750	264508	75.65	24000	25400	23950	31450	16950	24200	24853.56	11.45	-5117	25533	24866	24033	23366	22533	25200	23700	75	7250	500	17900	50	1	14942112	3758	8.19	1.41	12	1.77	3072.00	17775.00	28100	20240215	-10.50	16950	20231023	48.38	28100	-10.50	20240215	17840	40.98	20240118	28100	-10.50	20240215	16950	48.38	20231023	5.31	N	126700	500	74 억	1711328	N	N	0	N	N
15	20240530	110843	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25300	1100	2	4.55	4783556800	193362	55.30	24000	25350	23950	31450	16950	24200	24739.15	11.45	6277	25533	24866	24033	23366	22533	25200	23700	75	7250	500	17900	50	1	14942112	3780	8.24	1.42	12	1.29	3072.00	17775.00	28100	20240215	-9.96	16950	20231023	49.26	28100	-9.96	20240215	17840	41.82	20240118	28100	-9.96	20240215	16950	49.26	20231023	5.31	N	126700	500	74 억	1711328	N	N	0	N	N
16	20240530	100843	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	-50	5	-0.21	1058439250	43859	12.54	24000	24400	23950	31450	16950	24200	24132.62	11.45	-3149	25533	24866	24033	23366	22533	25200	23700	75	7250	500	17900	50	1	14942112	3609	7.86	1.36	12	0.29	3072.00	17775.00	28100	20240215	-14.06	16950	20231023	42.48	28100	-14.06	20240215	17840	35.37	20240118	28100	-14.06	20240215	16950	42.48	20231023	5.31	N	126700	500	74 억	1711328	N	N	0	N	N
17	20240530	090843	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	-150	5	-0.62	244197350	10152	2.90	24000	24250	23950	31450	16950	24200	24052.65	11.45	-1207	25533	24866	24033	23366	22533	25200	23700	75	7250	500	17900	50	1	14942112	3594	7.83	1.35	12	0.07	3072.00	17775.00	28100	20240215	-14.41	16950	20231023	41.89	28100	-14.41	20240215	17840	34.81	20240118	28100	-14.41	20240215	16950	41.89	20231023	5.31	N	126700	500	74 억	1711328	N	N	0	N	N
18	20240529	160836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	700	2	2.98	8434311000	348866	121.52	23300	24700	23200	30550	16450	23500	24177.18	11.34	16820	24666	24082	23666	23082	22666	23875	22875	75	7050	500	17390	50	1	14942112	3616	7.88	1.36	12	2.33	3072.00	17775.00	28100	20240215	-13.88	16950	20231023	42.77	28100	-13.88	20240215	17840	35.65	20240118	28100	-13.88	20240215	16950	42.77	20231023	5.36	N	126700	500	74 억	1693956	N	N	28	N	N
19	20240529	150835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	600	2	2.55	8062112050	333460	116.16	23300	24700	23200	30550	16450	23500	24178.09	11.34	21865	24666	24082	23666	23082	22666	23875	22875	75	7050	500	17390	50	1	14942112	3601	7.85	1.36	12	2.23	3072.00	17775.00	28100	20240215	-14.23	16950	20231023	42.18	28100	-14.23	20240215	17840	35.09	20240118	28100	-14.23	20240215	16950	42.18	20231023	5.36	N	126700	500	74 억	1693956	N	N	28	N	N
20	20240529	140836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	800	2	3.40	7275956950	300984	104.84	23300	24700	23200	30550	16450	23500	24174.94	11.34	35979	24666	24082	23666	23082	22666	23875	22875	75	7050	500	17390	50	1	14942112	3631	7.91	1.37	12	2.01	3072.00	17775.00	28100	20240215	-13.52	16950	20231023	43.36	28100	-13.52	20240215	17840	36.21	20240118	28100	-13.52	20240215	16950	43.36	20231023	5.36	N	126700	500	74 억	1693956	N	N	28	N	N
21	20240529	130838	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24350	850	2	3.62	6383213550	264228	92.04	23300	24700	23200	30550	16450	23500	24159.13	11.34	43582	24666	24082	23666	23082	22666	23875	22875	75	7050	500	17390	50	1	14942112	3638	7.93	1.37	12	1.77	3072.00	17775.00	28100	20240215	-13.35	16950	20231023	43.66	28100	-13.35	20240215	17840	36.49	20240118	28100	-13.35	20240215	16950	43.66	20231023	5.36	N	126700	500	74 억	1693956	N	N	28	N	N
22	20240529	120841	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	800	2	3.40	5916008050	245046	85.36	23300	24700	23200	30550	16450	23500	24143.65	11.34	36693	24666	24082	23666	23082	22666	23875	22875	75	7050	500	17390	50	1	14942112	3631	7.91	1.37	12	1.64	3072.00	17775.00	28100	20240215	-13.52	16950	20231023	43.36	28100	-13.52	20240215	17840	36.21	20240118	28100	-13.52	20240215	16950	43.36	20231023	5.36	N	126700	500	74 억	1693956	N	N	28	N	N
23	20240529	110838	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	800	2	3.40	5302982650	219845	76.58	23300	24700	23200	30550	16450	23500	24122.77	11.34	35031	24666	24082	23666	23082	22666	23875	22875	75	7050	500	17390	50	1	14942112	3631	7.91	1.37	12	1.47	3072.00	17775.00	28100	20240215	-13.52	16950	20231023	43.36	28100	-13.52	20240215	17840	36.21	20240118	28100	-13.52	20240215	16950	43.36	20231023	5.36	N	126700	500	74 억	1693956	N	N	28	N	N
24	20240529	100836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	700	2	2.98	3336260850	139245	48.50	23300	24400	23200	30550	16450	23500	23961.18	11.34	26398	24666	24082	23666	23082	22666	23875	22875	75	7050	500	17390	50	1	14942112	3616	7.88	1.36	12	0.93	3072.00	17775.00	28100	20240215	-13.88	16950	20231023	42.77	28100	-13.88	20240215	17840	35.65	20240118	28100	-13.88	20240215	16950	42.77	20231023	5.36	N	126700	500	74 억	1693956	N	N	28	N	N
25	20240529	090832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-100	5	-0.43	260287300	11139	3.88	23300	23600	23200	30550	16450	23500	23361.46	11.34	1225	24666	24082	23666	23082	22666	23875	22875	75	7050	500	17390	50	1	14942112	3496	7.62	1.32	12	0.07	3072.00	17775.00	28100	20240215	-16.73	16950	20231023	38.05	28100	-16.73	20240215	17840	31.17	20240118	28100	-16.73	20240215	16950	38.05	20231023	5.36	N	126700	500	74 억	1693956	N	N	28	N	N
26	20240528	160830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-450	5	-1.88	6733348850	285878	102.85	24200	24250	23250	31100	16800	23950	23553.25	11.20	20861	24950	24450	23950	23450	22950	24200	23200	75	7150	500	17720	50	1	14942112	3511	7.65	1.32	12	1.91	3072.00	17775.00	28100	20240215	-16.37	16950	20231023	38.64	28100	-16.37	20240215	17840	31.73	20240118	28100	-16.37	20240215	16950	38.64	20231023	5.56	N	126700	500	74 억	1673265	N	N	28	N	N
27	20240528	150833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-500	5	-2.09	6362859100	270093	97.17	24200	24250	23250	31100	16800	23950	23558.03	11.20	16735	24950	24450	23950	23450	22950	24200	23200	75	7150	500	17720	50	1	14942112	3504	7.63	1.32	12	1.81	3072.00	17775.00	28100	20240215	-16.55	16950	20231023	38.35	28100	-16.55	20240215	17840	31.45	20240118	28100	-16.55	20240215	16950	38.35	20231023	5.56	N	126700	500	74 억	1673265	N	N	5	N	N
28	20240528	140834	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-600	5	-2.51	5391534900	228637	82.26	24200	24250	23250	31100	16800	23950	23581.20	11.20	7770	24950	24450	23950	23450	22950	24200	23200	75	7150	500	17720	50	1	14942112	3489	7.60	1.31	12	1.53	3072.00	17775.00	28100	20240215	-16.90	16950	20231023	37.76	28100	-16.90	20240215	17840	30.89	20240118	28100	-16.90	20240215	16950	37.76	20231023	5.56	N	126700	500	74 억	1673265	N	N	5	N	N
29	20240528	130830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-500	5	-2.09	4289061250	181562	65.32	24200	24250	23350	31100	16800	23950	23623.12	11.20	217	24950	24450	23950	23450	22950	24200	23200	75	7150	500	17720	50	1	14942112	3504	7.63	1.32	12	1.22	3072.00	17775.00	28100	20240215	-16.55	16950	20231023	38.35	28100	-16.55	20240215	17840	31.45	20240118	28100	-16.55	20240215	16950	38.35	20231023	5.56	N	126700	500	74 억	1673265	N	N	5	N	N
30	20240528	120831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-450	5	-1.88	3643239750	154018	55.41	24200	24250	23450	31100	16800	23950	23654.64	11.20	4476	24950	24450	23950	23450	22950	24200	23200	75	7150	500	17720	50	1	14942112	3511	7.65	1.32	12	1.03	3072.00	17775.00	28100	20240215	-16.37	16950	20231023	38.64	28100	-16.37	20240215	17840	31.73	20240118	28100	-16.37	20240215	16950	38.64	20231023	5.56	N	126700	500	74 억	1673265	N	N	5	N	N
31	20240528	110816	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-500	5	-2.09	3172326650	134011	48.21	24200	24250	23450	31100	16800	23950	23672.14	11.20	4005	24950	24450	23950	23450	22950	24200	23200	75	7150	500	17720	50	1	14942112	3504	7.63	1.32	12	0.90	3072.00	17775.00	28100	20240215	-16.55	16950	20231023	38.35	28100	-16.55	20240215	17840	31.45	20240118	28100	-16.55	20240215	16950	38.35	20231023	5.56	N	126700	500	74 억	1673265	N	N	5	N	N
32	20240528	100832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-200	5	-0.84	1998351900	84209	30.30	24200	24250	23500	31100	16800	23950	23730.86	11.20	7373	24950	24450	23950	23450	22950	24200	23200	75	7150	500	17720	50	1	14942112	3549	7.73	1.34	12	0.56	3072.00	17775.00	28100	20240215	-15.48	16950	20231023	40.12	28100	-15.48	20240215	17840	33.13	20240118	28100	-15.48	20240215	16950	40.12	20231023	5.56	N	126700	500	74 억	1673265	N	N	5	N	N
33	20240528	090833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	-150	5	-0.63	247989700	10335	3.72	24200	24250	23800	31100	16800	23950	23995.13	11.20	-4915	24950	24450	23950	23450	22950	24200	23200	75	7150	500	17720	50	1	14942112	3556	7.75	1.34	12	0.07	3072.00	17775.00	28100	20240215	-15.30	16950	20231023	40.41	28100	-15.30	20240215	17840	33.41	20240118	28100	-15.30	20240215	16950	40.41	20231023	5.56	N	126700	500	74 억	1673265	N	N	5	N	N
34	20240527	160821	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	-350	5	-1.44	6603591950	276735	45.52	24000	24450	23450	31550	17050	24300	23862.41	10.85	51221	26933	25616	24183	22866	21433	24900	22150	75	7250	500	17980	50	1	14942112	3579	7.80	1.35	12	1.85	3072.00	17775.00	28100	20240215	-14.77	16950	20231023	41.30	28100	-14.77	20240215	17840	34.25	20240118	28100	-14.77	20240215	16950	41.30	20231023	5.38	N	126700	500	74 억	1621177	N	N	5	N	N
35	20240527	150833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-400	5	-1.65	6246867800	261828	43.07	24000	24450	23450	31550	17050	24300	23858.66	10.85	53634	26933	25616	24183	22866	21433	24900	22150	75	7250	500	17980	50	1	14942112	3571	7.78	1.34	12	1.75	3072.00	17775.00	28100	20240215	-14.95	16950	20231023	41.00	28100	-14.95	20240215	17840	33.97	20240118	28100	-14.95	20240215	16950	41.00	20231023	5.38	N	126700	500	74 억	1621177	N	N	1	N	N
36	20240527	140830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	-450	5	-1.85	5670246600	237689	39.10	24000	24450	23450	31550	17050	24300	23855.73	10.85	44504	26933	25616	24183	22866	21433	24900	22150	75	7250	500	17980	50	1	14942112	3564	7.76	1.34	12	1.59	3072.00	17775.00	28100	20240215	-15.12	16950	20231023	40.71	28100	-15.12	20240215	17840	33.69	20240118	28100	-15.12	20240215	16950	40.71	20231023	5.38	N	126700	500	74 억	1621177	N	N	1	N	N
37	20240527	130830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	-450	5	-1.85	5224127000	218987	36.02	24000	24450	23450	31550	17050	24300	23855.87	10.85	43968	26933	25616	24183	22866	21433	24900	22150	75	7250	500	17980	50	1	14942112	3564	7.76	1.34	12	1.47	3072.00	17775.00	28100	20240215	-15.12	16950	20231023	40.71	28100	-15.12	20240215	17840	33.69	20240118	28100	-15.12	20240215	16950	40.71	20231023	5.38	N	126700	500	74 억	1621177	N	N	1	N	N
38	20240527	120830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-600	5	-2.47	4056426500	169529	27.89	24000	24450	23700	31550	17050	24300	23927.61	10.85	39083	26933	25616	24183	22866	21433	24900	22150	75	7250	500	17980	50	1	14942112	3541	7.71	1.33	12	1.13	3072.00	17775.00	28100	20240215	-15.66	16950	20231023	39.82	28100	-15.66	20240215	17840	32.85	20240118	28100	-15.66	20240215	16950	39.82	20231023	5.38	N	126700	500	74 억	1621177	N	N	1	N	N
39	20240527	110830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	-350	5	-1.44	2945795550	122870	20.21	24000	24450	23700	31550	17050	24300	23974.88	10.85	26535	26933	25616	24183	22866	21433	24900	22150	75	7250	500	17980	50	1	14942112	3579	7.80	1.35	12	0.82	3072.00	17775.00	28100	20240215	-14.77	16950	20231023	41.30	28100	-14.77	20240215	17840	34.25	20240118	28100	-14.77	20240215	16950	41.30	20231023	5.38	N	126700	500	74 억	1621177	N	N	1	N	N
40	20240527	100828	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	-300	5	-1.23	2509204800	104682	17.22	24000	24450	23700	31550	17050	24300	23969.77	10.85	23054	26933	25616	24183	22866	21433	24900	22150	75	7250	500	17980	50	1	14942112	3586	7.81	1.35	12	0.70	3072.00	17775.00	28100	20240215	-14.59	16950	20231023	41.59	28100	-14.59	20240215	17840	34.53	20240118	28100	-14.59	20240215	16950	41.59	20231023	5.38	N	126700	500	74 억	1621177	N	N	1	N	N
41	20240527	090829	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	-300	5	-1.23	846291750	35416	5.83	24000	24200	23750	31550	17050	24300	23895.69	10.85	5505	26933	25616	24183	22866	21433	24900	22150	75	7250	500	17980	50	1	14942112	3586	7.81	1.35	12	0.24	3072.00	17775.00	28100	20240215	-14.59	16950	20231023	41.59	28100	-14.59	20240215	17840	34.53	20240118	28100	-14.59	20240215	16950	41.59	20231023	5.38	N	126700	500	74 억	1621177	N	N	1	N	N
42	20240524	160745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	-1450	5	-5.63	14963531150	606308	134.28	25000	25500	22750	33450	18050	25750	24679.96	10.57	-6558	26216	25982	25516	25282	24816	26100	25400	75	7700	500	19050	50	1	14942112	3631	7.91	1.37	12	4.06	3072.00	17775.00	28100	20240215	-13.52	16950	20231023	43.36	28100	-13.52	20240215	17840	36.21	20240118	28100	-13.52	20240215	16950	43.36	20231023	5.51	N	126700	500	74 억	1579041	N	N	1	N	N
43	20240524	150745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	-1500	5	-5.83	14288804200	578505	128.12	25000	25500	22750	33450	18050	25750	24699.28	10.57	1149	26216	25982	25516	25282	24816	26100	25400	75	7700	500	19050	50	1	14942112	3623	7.89	1.36	12	3.87	3072.00	17775.00	28100	20240215	-13.70	16950	20231023	43.07	28100	-13.70	20240215	17840	35.93	20240118	28100	-13.70	20240215	16950	43.07	20231023	5.51	N	126700	500	74 억	1579041	N	N	13	N	N
44	20240524	140750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	-1250	5	-4.85	10046783850	403254	89.31	25000	25500	24250	33450	18050	25750	24913.99	10.57	14506	26216	25982	25516	25282	24816	26100	25400	75	7700	500	19050	50	1	14942112	3661	7.98	1.38	12	2.70	3072.00	17775.00	28100	20240215	-12.81	16950	20231023	44.54	28100	-12.81	20240215	17840	37.33	20240118	28100	-12.81	20240215	16950	44.54	20231023	5.51	N	126700	500	74 억	1579041	N	N	13	N	N
45	20240524	130745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	-1000	5	-3.88	7137240150	284642	63.04	25000	25500	24600	33450	18050	25750	25074.11	10.57	11597	26216	25982	25516	25282	24816	26100	25400	75	7700	500	19050	50	1	14942112	3698	8.06	1.39	12	1.90	3072.00	17775.00	28100	20240215	-11.92	16950	20231023	46.02	28100	-11.92	20240215	17840	38.73	20240118	28100	-11.92	20240215	16950	46.02	20231023	5.51	N	126700	500	74 억	1579041	N	N	13	N	N
46	20240524	120747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25050	-700	5	-2.72	4882449150	194024	42.97	25000	25500	25000	33450	18050	25750	25163.72	10.57	6235	26216	25982	25516	25282	24816	26100	25400	75	7700	500	19050	50	1	14942112	3743	8.15	1.41	12	1.30	3072.00	17775.00	28100	20240215	-10.85	16950	20231023	47.79	28100	-10.85	20240215	17840	40.41	20240118	28100	-10.85	20240215	16950	47.79	20231023	5.51	N	126700	500	74 억	1579041	N	N	13	N	N
47	20240524	110745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25200	-550	5	-2.14	4047908400	160778	35.61	25000	25500	25000	33450	18050	25750	25176.50	10.57	4875	26216	25982	25516	25282	24816	26100	25400	75	7700	500	19050	50	1	14942112	3765	8.20	1.42	12	1.08	3072.00	17775.00	28100	20240215	-10.32	16950	20231023	48.67	28100	-10.32	20240215	17840	41.26	20240118	28100	-10.32	20240215	16950	48.67	20231023	5.51	N	126700	500	74 억	1579041	N	N	13	N	N
48	20240524	100751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25250	-500	5	-1.94	2840480150	112821	24.99	25000	25500	25000	33450	18050	25750	25176.16	10.57	15001	26216	25982	25516	25282	24816	26100	25400	75	7700	500	19050	50	1	14942112	3773	8.22	1.42	12	0.76	3072.00	17775.00	28100	20240215	-10.14	16950	20231023	48.97	28100	-10.14	20240215	17840	41.54	20240118	28100	-10.14	20240215	16950	48.97	20231023	5.51	N	126700	500	74 억	1579041	N	N	13	N	N
49	20240524	090746	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25350	-400	5	-1.55	1271609450	50671	11.22	25000	25350	25000	33450	18050	25750	25093.58	10.57	13156	26216	25982	25516	25282	24816	26100	25400	75	7700	500	19050	50	1	14942112	3788	8.25	1.43	12	0.34	3072.00	17775.00	28100	20240215	-9.79	16950	20231023	49.56	28100	-9.79	20240215	17840	42.10	20240118	28100	-9.79	20240215	16950	49.56	20231023	5.51	N	126700	500	74 억	1579041	N	N	13	N	N
50	20240523	160743	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25750	950	2	3.83	11384602250	446878	146.38	25050	25750	25050	32200	17400	24800	25473.69	10.61	-6809	25666	25232	24966	24532	24266	25100	24400	75	7400	500	18350	50	1	14942112	3848	8.38	1.45	12	2.99	3072.00	17775.00	28100	20240215	-8.36	16950	20231023	51.92	28100	-8.36	20240215	17840	44.34	20240118	28100	-8.36	20240215	16950	51.92	20231023	5.78	N	126700	500	74 억	1584775	N	N	13	N	N
51	20240523	150748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25450	650	2	2.62	9796639750	384945	126.10	25050	25750	25050	32200	17400	24800	25449.45	10.61	4407	25666	25232	24966	24532	24266	25100	24400	75	7400	500	18350	50	1	14942112	3803	8.28	1.43	12	2.58	3072.00	17775.00	28100	20240215	-9.43	16950	20231023	50.15	28100	-9.43	20240215	17840	42.66	20240118	28100	-9.43	20240215	16950	50.15	20231023	5.78	N	126700	500	74 억	1584775	N	N	12	N	N
52	20240523	140750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25250	450	2	1.81	8546769200	335616	109.94	25050	25750	25050	32200	17400	24800	25465.92	10.61	3707	25666	25232	24966	24532	24266	25100	24400	75	7400	500	18350	50	1	14942112	3773	8.22	1.42	12	2.25	3072.00	17775.00	28100	20240215	-10.14	16950	20231023	48.97	28100	-10.14	20240215	17840	41.54	20240118	28100	-10.14	20240215	16950	48.97	20231023	5.78	N	126700	500	74 억	1584775	N	N	12	N	N
53	20240523	130747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25450	650	2	2.62	7557833600	296505	97.13	25050	25750	25050	32200	17400	24800	25489.73	10.61	9886	25666	25232	24966	24532	24266	25100	24400	75	7400	500	18350	50	1	14942112	3803	8.28	1.43	12	1.98	3072.00	17775.00	28100	20240215	-9.43	16950	20231023	50.15	28100	-9.43	20240215	17840	42.66	20240118	28100	-9.43	20240215	16950	50.15	20231023	5.78	N	126700	500	74 억	1584775	N	N	12	N	N
54	20240523	120743	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25450	650	2	2.62	7019160150	275376	90.20	25050	25750	25050	32200	17400	24800	25489.37	10.61	8964	25666	25232	24966	24532	24266	25100	24400	75	7400	500	18350	50	1	14942112	3803	8.28	1.43	12	1.84	3072.00	17775.00	28100	20240215	-9.43	16950	20231023	50.15	28100	-9.43	20240215	17840	42.66	20240118	28100	-9.43	20240215	16950	50.15	20231023	5.78	N	126700	500	74 억	1584775	N	N	12	N	N
55	20240523	110742	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25500	700	2	2.82	6615383200	259500	85.00	25050	25750	25050	32200	17400	24800	25492.81	10.61	9706	25666	25232	24966	24532	24266	25100	24400	75	7400	500	18350	50	1	14942112	3810	8.30	1.43	12	1.74	3072.00	17775.00	28100	20240215	-9.25	16950	20231023	50.44	28100	-9.25	20240215	17840	42.94	20240118	28100	-9.25	20240215	16950	50.44	20231023	5.78	N	126700	500	74 억	1584775	N	N	12	N	N
56	20240523	100745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25550	750	2	3.02	5538836700	217197	71.15	25050	25750	25050	32200	17400	24800	25501.44	10.61	4701	25666	25232	24966	24532	24266	25100	24400	75	7400	500	18350	50	1	14942112	3818	8.32	1.44	12	1.45	3072.00	17775.00	28100	20240215	-9.07	16950	20231023	50.74	28100	-9.07	20240215	17840	43.22	20240118	28100	-9.07	20240215	16950	50.74	20231023	5.78	N	126700	500	74 억	1584775	N	N	12	N	N
57	20240523	090748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25300	500	2	2.02	1127928850	44542	14.59	25050	25500	25050	32200	17400	24800	25322.82	10.61	-12714	25666	25232	24966	24532	24266	25100	24400	75	7400	500	18350	50	1	14942112	3780	8.24	1.42	12	0.30	3072.00	17775.00	28100	20240215	-9.96	16950	20231023	49.26	28100	-9.96	20240215	17840	41.82	20240118	28100	-9.96	20240215	16950	49.26	20231023	5.78	N	126700	500	74 억	1584775	N	N	12	N	N
58	20240522	160737	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24800	-300	5	-1.20	7595804600	303683	78.87	25150	25400	24700	32600	17600	25100	25013.18	10.33	41413	25933	25516	25033	24616	24133	25725	24825	75	7500	500	18570	50	1	14942112	3706	8.07	1.40	12	2.03	3072.00	17775.00	28100	20240215	-11.74	16950	20231023	46.31	28100	-11.74	20240215	17840	39.01	20240118	28100	-11.74	20240215	16950	46.31	20231023	5.73	N	126700	500	74 억	1544091	N	N	12	N	N
59	20240522	150743	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24900	-200	5	-0.80	7240260100	289370	75.16	25150	25400	24700	32600	17600	25100	25020.77	10.33	39982	25933	25516	25033	24616	24133	25725	24825	75	7500	500	18570	50	1	14942112	3721	8.11	1.40	12	1.94	3072.00	17775.00	28100	20240215	-11.39	16950	20231023	46.90	28100	-11.39	20240215	17840	39.57	20240118	28100	-11.39	20240215	16950	46.90	20231023	5.73	N	126700	500	74 억	1544091	N	N	36	N	N
60	20240522	140743	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24850	-250	5	-1.00	6612708950	264150	68.61	25150	25400	24700	32600	17600	25100	25033.92	10.33	39381	25933	25516	25033	24616	24133	25725	24825	75	7500	500	18570	50	1	14942112	3713	8.09	1.40	12	1.77	3072.00	17775.00	28100	20240215	-11.57	16950	20231023	46.61	28100	-11.57	20240215	17840	39.29	20240118	28100	-11.57	20240215	16950	46.61	20231023	5.73	N	126700	500	74 억	1544091	N	N	36	N	N
61	20240522	130740	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	-100	5	-0.40	5570532450	222282	57.73	25150	25400	24700	32600	17600	25100	25060.65	10.33	38049	25933	25516	25033	24616	24133	25725	24825	75	7500	500	18570	50	1	14942112	3736	8.14	1.41	12	1.49	3072.00	17775.00	28100	20240215	-11.03	16950	20231023	47.49	28100	-11.03	20240215	17840	40.13	20240118	28100	-11.03	20240215	16950	47.49	20231023	5.73	N	126700	500	74 억	1544091	N	N	36	N	N
62	20240522	120833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	-100	5	-0.40	4705937200	187636	48.73	25150	25400	24700	32600	17600	25100	25080.14	10.33	34919	25933	25516	25033	24616	24133	25725	24825	75	7500	500	18570	50	1	14942112	3736	8.14	1.41	12	1.26	3072.00	17775.00	28100	20240215	-11.03	16950	20231023	47.49	28100	-11.03	20240215	17840	40.13	20240118	28100	-11.03	20240215	16950	47.49	20231023	5.73	N	126700	500	74 억	1544091	N	N	36	N	N
63	20240522	110744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25350	250	2	1.00	4078265450	162627	42.24	25150	25400	24700	32600	17600	25100	25077.42	10.33	22364	25933	25516	25033	24616	24133	25725	24825	75	7500	500	18570	50	1	14942112	3788	8.25	1.43	12	1.09	3072.00	17775.00	28100	20240215	-9.79	16950	20231023	49.56	28100	-9.79	20240215	17840	42.10	20240118	28100	-9.79	20240215	16950	49.56	20231023	5.73	N	126700	500	74 억	1544091	N	N	36	N	N
64	20240522	100742	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25050	-50	5	-0.20	2616057050	104747	27.20	25150	25300	24700	32600	17600	25100	24975.01	10.33	18916	25933	25516	25033	24616	24133	25725	24825	75	7500	500	18570	50	1	14942112	3743	8.15	1.41	12	0.70	3072.00	17775.00	28100	20240215	-10.85	16950	20231023	47.79	28100	-10.85	20240215	17840	40.41	20240118	28100	-10.85	20240215	16950	47.79	20231023	5.73	N	126700	500	74 억	1544091	N	N	36	N	N
65	20240522	090743	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25050	-50	5	-0.20	358539300	14292	3.71	25150	25250	24900	32600	17600	25100	25086.71	10.33	-4565	25933	25516	25033	24616	24133	25725	24825	75	7500	500	18570	50	1	14942112	3743	8.15	1.41	12	0.10	3072.00	17775.00	28100	20240215	-10.85	16950	20231023	47.79	28100	-10.85	20240215	17840	40.41	20240118	28100	-10.85	20240215	16950	47.79	20231023	5.73	N	126700	500	74 억	1544091	N	N	36	N	N
66	20240521	160734	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25100	500	2	2.03	9647864700	383660	68.97	24800	25450	24550	31950	17250	24600	25146.96	10.25	18734	26033	25316	24883	24166	23733	25100	23950	75	7350	500	18200	50	1	14942112	3750	8.17	1.41	12	2.57	3072.00	17775.00	28100	20240215	-10.68	16950	20231023	48.08	28100	-10.68	20240215	17840	40.70	20240118	28100	-10.68	20240215	16950	48.08	20231023	5.82	N	126700	500	74 억	1531954	N	N	36	N	N
67	20240521	150740	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25150	550	2	2.24	9193406650	365567	65.72	24800	25450	24550	31950	17250	24600	25148.35	10.25	21091	26033	25316	24883	24166	23733	25100	23950	75	7350	500	18200	50	1	14942112	3758	8.19	1.41	12	2.45	3072.00	17775.00	28100	20240215	-10.50	16950	20231023	48.38	28100	-10.50	20240215	17840	40.98	20240118	28100	-10.50	20240215	16950	48.38	20231023	5.82	N	126700	500	74 억	1531954	N	N	383	N	N
68	20240521	140738	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25100	500	2	2.03	8365648200	332641	59.80	24800	25450	24550	31950	17250	24600	25149.18	10.25	23883	26033	25316	24883	24166	23733	25100	23950	75	7350	500	18200	50	1	14942112	3750	8.17	1.41	12	2.23	3072.00	17775.00	28100	20240215	-10.68	16950	20231023	48.08	28100	-10.68	20240215	17840	40.70	20240118	28100	-10.68	20240215	16950	48.08	20231023	5.82	N	126700	500	74 억	1531954	N	N	383	N	N
69	20240521	130739	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25250	650	2	2.64	7731704750	307463	55.27	24800	25450	24550	31950	17250	24600	25146.78	10.25	27872	26033	25316	24883	24166	23733	25100	23950	75	7350	500	18200	50	1	14942112	3773	8.22	1.42	12	2.06	3072.00	17775.00	28100	20240215	-10.14	16950	20231023	48.97	28100	-10.14	20240215	17840	41.54	20240118	28100	-10.14	20240215	16950	48.97	20231023	5.82	N	126700	500	74 억	1531954	N	N	383	N	N
70	20240521	120739	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25250	650	2	2.64	7224754550	287435	51.67	24800	25450	24550	31950	17250	24600	25135.26	10.25	28198	26033	25316	24883	24166	23733	25100	23950	75	7350	500	18200	50	1	14942112	3773	8.22	1.42	12	1.92	3072.00	17775.00	28100	20240215	-10.14	16950	20231023	48.97	28100	-10.14	20240215	17840	41.54	20240118	28100	-10.14	20240215	16950	48.97	20231023	5.82	N	126700	500	74 억	1531954	N	N	383	N	N
71	20240521	110738	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25400	800	2	3.25	6050730600	241071	43.34	24800	25450	24550	31950	17250	24600	25099.37	10.25	24995	26033	25316	24883	24166	23733	25100	23950	75	7350	500	18200	50	1	14942112	3795	8.27	1.43	12	1.61	3072.00	17775.00	28100	20240215	-9.61	16950	20231023	49.85	28100	-9.61	20240215	17840	42.38	20240118	28100	-9.61	20240215	16950	49.85	20231023	5.82	N	126700	500	74 억	1531954	N	N	383	N	N
72	20240521	100738	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25250	650	2	2.64	3732179650	149575	26.89	24800	25400	24550	31950	17250	24600	24951.89	10.25	22243	26033	25316	24883	24166	23733	25100	23950	75	7350	500	18200	50	1	14942112	3773	8.22	1.42	12	1.00	3072.00	17775.00	28100	20240215	-10.14	16950	20231023	48.97	28100	-10.14	20240215	17840	41.54	20240118	28100	-10.14	20240215	16950	48.97	20231023	5.82	N	126700	500	74 억	1531954	N	N	383	N	N
73	20240521	090735	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24650	50	2	0.20	442544350	17942	3.23	24800	24800	24600	31950	17250	24600	24665.27	10.25	-3484	26033	25316	24883	24166	23733	25100	23950	75	7350	500	18200	50	1	14942112	3683	8.02	1.39	12	0.12	3072.00	17775.00	28100	20240215	-12.28	16950	20231023	45.43	28100	-12.28	20240215	17840	38.17	20240118	28100	-12.28	20240215	16950	45.43	20231023	5.82	N	126700	500	74 억	1531954	N	N	383	N	N
74	20240517	160739	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	150	2	0.62	6301148800	258436	56.27	24750	24750	23900	31500	17000	24250	24381.83	10.74	-2784	25550	24900	24550	23900	23550	24725	23725	75	7250	500	17940	50	1	14942112	3646	7.94	1.37	12	1.73	3072.00	17775.00	28100	20240215	-13.17	16950	20231023	43.95	28100	-13.17	20240215	17840	36.77	20240118	28100	-13.17	20240215	16950	43.95	20231023	5.84	N	126700	500	74 억	1605369	N	N	100	N	N
75	20240517	150743	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	-50	5	-0.21	5911894250	242419	52.78	24750	24750	23900	31500	17000	24250	24387.09	10.74	-5477	25550	24900	24550	23900	23550	24725	23725	75	7250	500	17940	50	1	14942112	3616	7.88	1.36	12	1.62	3072.00	17775.00	28100	20240215	-13.88	16950	20231023	42.77	28100	-13.88	20240215	17840	35.65	20240118	28100	-13.88	20240215	16950	42.77	20231023	5.84	N	126700	500	74 억	1605369	N	N	42	N	N
76	20240517	140736	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	250	2	1.03	4654044550	190941	41.57	24750	24750	23900	31500	17000	24250	24374.25	10.74	-8081	25550	24900	24550	23900	23550	24725	23725	75	7250	500	17940	50	1	14942112	3661	7.98	1.38	12	1.28	3072.00	17775.00	28100	20240215	-12.81	16950	20231023	44.54	28100	-12.81	20240215	17840	37.33	20240118	28100	-12.81	20240215	16950	44.54	20231023	5.84	N	126700	500	74 억	1605369	N	N	42	N	N
77	20240517	130729	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	-50	5	-0.21	4002961550	164264	35.77	24750	24750	23900	31500	17000	24250	24369.07	10.74	-438	25550	24900	24550	23900	23550	24725	23725	75	7250	500	17940	50	1	14942112	3616	7.88	1.36	12	1.10	3072.00	17775.00	28100	20240215	-13.88	16950	20231023	42.77	28100	-13.88	20240215	17840	35.65	20240118	28100	-13.88	20240215	16950	42.77	20231023	5.84	N	126700	500	74 억	1605369	N	N	42	N	N
78	20240517	120730	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	0	3	0.00	3805717350	156114	33.99	24750	24750	23900	31500	17000	24250	24377.81	10.74	529	25550	24900	24550	23900	23550	24725	23725	75	7250	500	17940	50	1	14942112	3623	7.89	1.36	12	1.04	3072.00	17775.00	28100	20240215	-13.70	16950	20231023	43.07	28100	-13.70	20240215	17840	35.93	20240118	28100	-13.70	20240215	16950	43.07	20231023	5.84	N	126700	500	74 억	1605369	N	N	42	N	N
79	20240517	110731	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	-100	5	-0.41	3446512300	141258	30.76	24750	24750	23900	31500	17000	24250	24398.71	10.74	2949	25550	24900	24550	23900	23550	24725	23725	75	7250	500	17940	50	1	14942112	3609	7.86	1.36	12	0.95	3072.00	17775.00	28100	20240215	-14.06	16950	20231023	42.48	28100	-14.06	20240215	17840	35.37	20240118	28100	-14.06	20240215	16950	42.48	20231023	5.84	N	126700	500	74 억	1605369	N	N	42	N	N
80	20240517	100727	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	50	2	0.21	2833268050	115995	25.26	24750	24750	23900	31500	17000	24250	24425.78	10.74	8636	25550	24900	24550	23900	23550	24725	23725	75	7250	500	17940	50	1	14942112	3631	7.91	1.37	12	0.78	3072.00	17775.00	28100	20240215	-13.52	16950	20231023	43.36	28100	-13.52	20240215	17840	36.21	20240118	28100	-13.52	20240215	16950	43.36	20231023	5.84	N	126700	500	74 억	1605369	N	N	42	N	N
81	20240517	090731	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	-150	5	-0.62	1079275500	44124	9.61	24750	24750	24100	31500	17000	24250	24460.06	10.74	4596	25550	24900	24550	23900	23550	24725	23725	75	7250	500	17940	50	1	14942112	3601	7.85	1.36	12	0.30	3072.00	17775.00	28100	20240215	-14.23	16950	20231023	42.18	28100	-14.23	20240215	17840	35.09	20240118	28100	-14.23	20240215	16950	42.18	20231023	5.84	N	126700	500	74 억	1605369	N	N	42	N	N
82	20240516	160725	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	50	2	0.21	11280082850	457097	157.55	24400	25200	24200	31450	16950	24200	24677.97	10.52	30852	24966	24582	24066	23682	23166	24775	23875	75	7250	500	17900	50	1	14942112	3623	7.89	1.36	12	3.06	3072.00	17775.00	28100	20240215	-13.70	16950	20231023	43.07	28100	-13.70	20240215	17840	35.93	20240118	28100	-13.70	20240215	16950	43.07	20231023	5.87	N	126700	500	74 억	1572473	N	N	42	N	N
83	20240516	150724	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	100	2	0.41	10888527600	440965	151.99	24400	25200	24200	31450	16950	24200	24692.50	10.52	25023	24966	24582	24066	23682	23166	24775	23875	75	7250	500	17900	50	1	14942112	3631	7.91	1.37	12	2.95	3072.00	17775.00	28100	20240215	-13.52	16950	20231023	43.36	28100	-13.52	20240215	17840	36.21	20240118	28100	-13.52	20240215	16950	43.36	20231023	5.87	N	126700	500	74 억	1572473	N	N	161	N	N
84	20240516	140729	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	300	2	1.24	9705983300	392375	135.24	24400	25200	24250	31450	16950	24200	24736.50	10.52	20739	24966	24582	24066	23682	23166	24775	23875	75	7250	500	17900	50	1	14942112	3661	7.98	1.38	12	2.63	3072.00	17775.00	28100	20240215	-12.81	16950	20231023	44.54	28100	-12.81	20240215	17840	37.33	20240118	28100	-12.81	20240215	16950	44.54	20231023	5.87	N	126700	500	74 억	1572473	N	N	161	N	N
85	20240516	130724	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	200	2	0.83	9143304600	369364	127.31	24400	25200	24250	31450	16950	24200	24754.18	10.52	19842	24966	24582	24066	23682	23166	24775	23875	75	7250	500	17900	50	1	14942112	3646	7.94	1.37	12	2.47	3072.00	17775.00	28100	20240215	-13.17	16950	20231023	43.95	28100	-13.17	20240215	17840	36.77	20240118	28100	-13.17	20240215	16950	43.95	20231023	5.87	N	126700	500	74 억	1572473	N	N	161	N	N
86	20240516	120723	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24650	450	2	1.86	8313318900	335575	115.66	24400	25200	24250	31450	16950	24200	24773.36	10.52	17961	24966	24582	24066	23682	23166	24775	23875	75	7250	500	17900	50	1	14942112	3683	8.02	1.39	12	2.25	3072.00	17775.00	28100	20240215	-12.28	16950	20231023	45.43	28100	-12.28	20240215	17840	38.17	20240118	28100	-12.28	20240215	16950	45.43	20231023	5.87	N	126700	500	74 억	1572473	N	N	161	N	N
87	20240516	110721	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24800	600	2	2.48	7599918600	306815	105.75	24400	25200	24250	31450	16950	24200	24770.36	10.52	20511	24966	24582	24066	23682	23166	24775	23875	75	7250	500	17900	50	1	14942112	3706	8.07	1.40	12	2.05	3072.00	17775.00	28100	20240215	-11.74	16950	20231023	46.31	28100	-11.74	20240215	17840	39.01	20240118	28100	-11.74	20240215	16950	46.31	20231023	5.87	N	126700	500	74 억	1572473	N	N	161	N	N
88	20240516	100724	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24550	350	2	1.45	5853539700	235771	81.26	24400	25200	24250	31450	16950	24200	24827.23	10.52	30840	24966	24582	24066	23682	23166	24775	23875	75	7250	500	17900	50	1	14942112	3668	7.99	1.38	12	1.58	3072.00	17775.00	28100	20240215	-12.63	16950	20231023	44.84	28100	-12.63	20240215	17840	37.61	20240118	28100	-12.63	20240215	16950	44.84	20231023	5.87	N	126700	500	74 억	1572473	N	N	161	N	N
89	20240516	090725	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24450	250	2	1.03	498157650	20439	7.04	24400	24550	24250	31450	16950	24200	24372.90	10.52	1510	24966	24582	24066	23682	23166	24775	23875	75	7250	500	17900	50	1	14942112	3653	7.96	1.38	12	0.14	3072.00	17775.00	28100	20240215	-12.99	16950	20231023	44.25	28100	-12.99	20240215	17840	37.05	20240118	28100	-12.99	20240215	16950	44.25	20231023	5.87	N	126700	500	74 억	1572473	N	N	161	N	N
90	20240514	160732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	200	2	0.83	6925444800	288341	60.15	23900	24450	23550	31200	16800	24000	24018.17	10.66	-14511	25500	24750	23750	23000	22000	25125	23375	75	7200	500	17760	50	1	14942112	3616	7.88	1.36	12	1.93	3072.00	17775.00	28100	20240215	-13.88	16950	20231023	42.77	28100	-13.88	20240215	17840	35.65	20240118	28100	-13.88	20240215	16950	42.77	20231023	6.02	N	126700	500	74 억	1592488	N	N	161	N	N
91	20240514	150735	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	0	3	0.00	6506192000	270965	56.53	23900	24450	23550	31200	16800	24000	24011.19	10.66	-13457	25500	24750	23750	23000	22000	25125	23375	75	7200	500	17760	50	1	14942112	3586	7.81	1.35	12	1.81	3072.00	17775.00	28100	20240215	-14.59	16950	20231023	41.59	28100	-14.59	20240215	17840	34.53	20240118	28100	-14.59	20240215	16950	41.59	20231023	6.02	N	126700	500	74 억	1592488	N	N	107	N	N
92	20240514	140733	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	200	2	0.83	5708002650	237852	49.62	23900	24450	23550	31200	16800	24000	23998.13	10.66	-12754	25500	24750	23750	23000	22000	25125	23375	75	7200	500	17760	50	1	14942112	3616	7.88	1.36	12	1.59	3072.00	17775.00	28100	20240215	-13.88	16950	20231023	42.77	28100	-13.88	20240215	17840	35.65	20240118	28100	-13.88	20240215	16950	42.77	20231023	6.02	N	126700	500	74 억	1592488	N	N	107	N	N
93	20240514	130734	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	150	2	0.62	4004919200	167767	35.00	23900	24200	23550	31200	16800	24000	23871.90	10.66	-17854	25500	24750	23750	23000	22000	25125	23375	75	7200	500	17760	50	1	14942112	3609	7.86	1.36	12	1.12	3072.00	17775.00	28100	20240215	-14.06	16950	20231023	42.48	28100	-14.06	20240215	17840	35.37	20240118	28100	-14.06	20240215	16950	42.48	20231023	6.02	N	126700	500	74 억	1592488	N	N	107	N	N
94	20240514	120732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	0	3	0.00	2797916600	117626	24.54	23900	24150	23550	31200	16800	24000	23786.51	10.66	-15445	25500	24750	23750	23000	22000	25125	23375	75	7200	500	17760	50	1	14942112	3586	7.81	1.35	12	0.79	3072.00	17775.00	28100	20240215	-14.59	16950	20231023	41.59	28100	-14.59	20240215	17840	34.53	20240118	28100	-14.59	20240215	16950	41.59	20231023	6.02	N	126700	500	74 억	1592488	N	N	107	N	N
95	20240514	110732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-100	5	-0.42	2251537700	94671	19.75	23900	24150	23550	31200	16800	24000	23782.71	10.66	-8718	25500	24750	23750	23000	22000	25125	23375	75	7200	500	17760	50	1	14942112	3571	7.78	1.34	12	0.63	3072.00	17775.00	28100	20240215	-14.95	16950	20231023	41.00	28100	-14.95	20240215	17840	33.97	20240118	28100	-14.95	20240215	16950	41.00	20231023	6.02	N	126700	500	74 억	1592488	N	N	107	N	N
96	20240514	100730	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	0	3	0.00	1367260050	57548	12.01	23900	24150	23550	31200	16800	24000	23758.52	10.66	-9726	25500	24750	23750	23000	22000	25125	23375	75	7200	500	17760	50	1	14942112	3586	7.81	1.35	12	0.39	3072.00	17775.00	28100	20240215	-14.59	16950	20231023	41.59	28100	-14.59	20240215	17840	34.53	20240118	28100	-14.59	20240215	16950	41.59	20231023	6.02	N	126700	500	74 억	1592488	N	N	107	N	N
97	20240514	090732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	-350	5	-1.46	446774900	18842	3.93	23900	23950	23600	31200	16800	24000	23711.34	10.66	-1928	25500	24750	23750	23000	22000	25125	23375	75	7200	500	17760	50	1	14942112	3534	7.70	1.33	12	0.13	3072.00	17775.00	28100	20240215	-15.84	16950	20231023	39.53	28100	-15.84	20240215	17840	32.57	20240118	28100	-15.84	20240215	16950	39.53	20231023	6.02	N	126700	500	74 억	1592488	N	N	107	N	N
98	20240513	160730	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	1100	2	4.80	11259143100	474380	112.52	22900	24500	22750	29750	16050	22900	23734.22	10.67	-8110	24100	23500	23100	22500	22100	23300	22300	75	6850	500	16940	50	1	14942112	3586	7.81	1.35	12	3.17	3072.00	17775.00	28100	20240215	-14.59	16950	20231023	41.59	28100	-14.59	20240215	17840	34.53	20240118	28100	-14.59	20240215	16950	41.59	20231023	5.95	N	126700	500	74 억	1594466	N	N	107	N	N
99	20240513	150732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	1100	2	4.80	10679578850	450187	106.79	22900	24500	22750	29750	16050	22900	23722.54	10.67	-14185	24100	23500	23100	22500	22100	23300	22300	75	6850	500	16940	50	1	14942112	3586	7.81	1.35	12	3.01	3072.00	17775.00	28100	20240215	-14.59	16950	20231023	41.59	28100	-14.59	20240215	17840	34.53	20240118	28100	-14.59	20240215	16950	41.59	20231023	5.95	N	126700	500	74 억	1594466	N	N	58	N	N
100	20240513	140732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	1000	2	4.37	8860031050	374414	88.81	22900	24500	22750	29750	16050	22900	23663.73	10.67	-12586	24100	23500	23100	22500	22100	23300	22300	75	6850	500	16940	50	1	14942112	3571	7.78	1.34	12	2.51	3072.00	17775.00	28100	20240215	-14.95	16950	20231023	41.00	28100	-14.95	20240215	17840	33.97	20240118	28100	-14.95	20240215	16950	41.00	20231023	5.95	N	126700	500	74 억	1594466	N	N	58	N	N
101	20240513	130726	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	1050	2	4.59	7919658500	334921	79.44	22900	24500	22750	29750	16050	22900	23646.35	10.67	-12236	24100	23500	23100	22500	22100	23300	22300	75	6850	500	16940	50	1	14942112	3579	7.80	1.35	12	2.24	3072.00	17775.00	28100	20240215	-14.77	16950	20231023	41.30	28100	-14.77	20240215	17840	34.25	20240118	28100	-14.77	20240215	16950	41.30	20231023	5.95	N	126700	500	74 억	1594466	N	N	58	N	N
102	20240513	120730	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	1350	2	5.90	4314104150	185062	43.90	22900	24250	22750	29750	16050	22900	23311.67	10.67	-16823	24100	23500	23100	22500	22100	23300	22300	75	6850	500	16940	50	1	14942112	3623	7.89	1.36	12	1.24	3072.00	17775.00	28100	20240215	-13.70	16950	20231023	43.07	28100	-13.70	20240215	17840	35.93	20240118	28100	-13.70	20240215	16950	43.07	20231023	5.95	N	126700	500	74 억	1594466	N	N	58	N	N
103	20240513	110729	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22900	0	3	0.00	1748172850	76353	18.11	22900	23100	22750	29750	16050	22900	22895.93	10.67	-7034	24100	23500	23100	22500	22100	23300	22300	75	6850	500	16940	50	1	14942112	3422	7.45	1.29	12	0.51	3072.00	17775.00	28100	20240215	-18.51	16950	20231023	35.10	28100	-18.51	20240215	17840	28.36	20240118	28100	-18.51	20240215	16950	35.10	20231023	5.95	N	126700	500	74 억	1594466	N	N	58	N	N
104	20240513	100729	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-50	5	-0.22	905054050	39512	9.37	22900	23100	22750	29750	16050	22900	22905.80	10.67	4182	24100	23500	23100	22500	22100	23300	22300	75	6850	500	16940	50	1	14942112	3414	7.44	1.29	12	0.26	3072.00	17775.00	28100	20240215	-18.68	16950	20231023	34.81	28100	-18.68	20240215	17840	28.08	20240118	28100	-18.68	20240215	16950	34.81	20231023	5.95	N	126700	500	74 억	1594466	N	N	58	N	N
105	20240513	090732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	50	2	0.22	154493150	6736	1.60	22900	23100	22750	29750	16050	22900	22935.44	10.67	1754	24100	23500	23100	22500	22100	23300	22300	75	6850	500	16940	50	1	14942112	3429	7.47	1.29	12	0.05	3072.00	17775.00	28100	20240215	-18.33	16950	20231023	35.40	28100	-18.33	20240215	17840	28.64	20240118	28100	-18.33	20240215	16950	35.40	20231023	5.95	N	126700	500	74 억	1594466	N	N	58	N	N
106	20240510	160709	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22900	-650	5	-2.76	9586919750	417188	236.92	23600	23700	22700	30600	16500	23550	22979.88	10.00	100713	24516	24032	23716	23232	22916	23875	23075	75	7050	500	17420	50	1	14942112	3422	7.45	1.29	12	2.79	3072.00	17775.00	28100	20240215	-18.51	16950	20231023	35.10	28100	-18.51	20240215	17840	28.36	20240118	28100	-18.51	20240215	16950	35.10	20231023	6.09	N	126700	500	74 억	1493587	N	N	58	N	N
107	20240510	150714	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	-600	5	-2.55	9209493550	400752	227.59	23600	23700	22700	30600	16500	23550	22980.53	10.00	107637	24516	24032	23716	23232	22916	23875	23075	75	7050	500	17420	50	1	14942112	3429	7.47	1.29	12	2.68	3072.00	17775.00	28100	20240215	-18.33	16950	20231023	35.40	28100	-18.33	20240215	17840	28.64	20240118	28100	-18.33	20240215	16950	35.40	20231023	6.09	N	126700	500	74 억	1493587	N	N	71	N	N
108	20240510	140718	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-700	5	-2.97	7879708600	342472	194.49	23600	23700	22750	30600	16500	23550	23008.33	10.00	94487	24516	24032	23716	23232	22916	23875	23075	75	7050	500	17420	50	1	14942112	3414	7.44	1.29	12	2.29	3072.00	17775.00	28100	20240215	-18.68	16950	20231023	34.81	28100	-18.68	20240215	17840	28.08	20240118	28100	-18.68	20240215	16950	34.81	20231023	6.09	N	126700	500	74 억	1493587	N	N	71	N	N
109	20240510	130711	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	-550	5	-2.34	6975851600	303075	172.12	23600	23700	22750	30600	16500	23550	23016.91	10.00	81247	24516	24032	23716	23232	22916	23875	23075	75	7050	500	17420	50	1	14942112	3437	7.49	1.29	12	2.03	3072.00	17775.00	28100	20240215	-18.15	16950	20231023	35.69	28100	-18.15	20240215	17840	28.92	20240118	28100	-18.15	20240215	16950	35.69	20231023	6.09	N	126700	500	74 억	1493587	N	N	71	N	N
110	20240510	120707	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	-350	5	-1.49	5805985000	252113	143.17	23600	23700	22750	30600	16500	23550	23029.29	10.00	62915	24516	24032	23716	23232	22916	23875	23075	75	7050	500	17420	50	1	14942112	3467	7.55	1.31	12	1.69	3072.00	17775.00	28100	20240215	-17.44	16950	20231023	36.87	28100	-17.44	20240215	17840	30.04	20240118	28100	-17.44	20240215	16950	36.87	20231023	6.09	N	126700	500	74 억	1493587	N	N	71	N	N
111	20240510	110712	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	-550	5	-2.34	4756999400	206656	117.36	23600	23700	22750	30600	16500	23550	23018.92	10.00	53529	24516	24032	23716	23232	22916	23875	23075	75	7050	500	17420	50	1	14942112	3437	7.49	1.29	12	1.38	3072.00	17775.00	28100	20240215	-18.15	16950	20231023	35.69	28100	-18.15	20240215	17840	28.92	20240118	28100	-18.15	20240215	16950	35.69	20231023	6.09	N	126700	500	74 억	1493587	N	N	71	N	N
112	20240510	100711	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	-600	5	-2.55	2274149500	98242	55.79	23600	23700	22850	30600	16500	23550	23148.44	10.00	17073	24516	24032	23716	23232	22916	23875	23075	75	7050	500	17420	50	1	14942112	3429	7.47	1.29	12	0.66	3072.00	17775.00	28100	20240215	-18.33	16950	20231023	35.40	28100	-18.33	20240215	17840	28.64	20240118	28100	-18.33	20240215	16950	35.40	20231023	6.09	N	126700	500	74 억	1493587	N	N	71	N	N
113	20240510	090711	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-50	5	-0.21	211090300	8964	5.09	23600	23700	23400	30600	16500	23550	23548.67	10.00	998	24516	24032	23716	23232	22916	23875	23075	75	7050	500	17420	50	1	14942112	3511	7.65	1.32	12	0.06	3072.00	17775.00	28100	20240215	-16.37	16950	20231023	38.64	28100	-16.37	20240215	17840	31.73	20240118	28100	-16.37	20240215	16950	38.64	20231023	6.09	N	126700	500	74 억	1493587	N	N	71	N	N
114	20240509	160724	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	-300	5	-1.26	4114164150	173342	69.85	24100	24200	23400	31000	16700	23850	23735.36	9.85	7220	24550	24200	23800	23450	23050	24000	23250	75	7150	500	17640	50	1	14942112	3519	7.67	1.32	12	1.16	3072.00	17775.00	28100	20240215	-16.19	16950	20231023	38.94	28100	-16.19	20240215	17840	32.01	20240118	28100	-16.19	20240215	16950	38.94	20231023	6.11	N	126700	500	74 억	1472267	N	N	71	N	N
115	20240509	150725	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-350	5	-1.47	3625730100	152560	61.47	24100	24200	23500	31000	16700	23850	23765.87	9.85	-1735	24550	24200	23800	23450	23050	24000	23250	75	7150	500	17640	50	1	14942112	3511	7.65	1.32	12	1.02	3072.00	17775.00	28100	20240215	-16.37	16950	20231023	38.64	28100	-16.37	20240215	17840	31.73	20240118	28100	-16.37	20240215	16950	38.64	20231023	6.11	N	126700	500	74 억	1472267	N	N	367	N	N
116	20240509	140650	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-100	5	-0.42	2962472000	124448	50.14	24100	24200	23600	31000	16700	23850	23804.86	9.85	-1496	24550	24200	23800	23450	23050	24000	23250	75	7150	500	17640	50	1	14942112	3549	7.73	1.34	12	0.83	3072.00	17775.00	28100	20240215	-15.48	16950	20231023	40.12	28100	-15.48	20240215	17840	33.13	20240118	28100	-15.48	20240215	16950	40.12	20231023	6.11	N	126700	500	74 억	1472267	N	N	367	N	N
117	20240509	130712	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-100	5	-0.42	2525719100	106040	42.73	24100	24200	23600	31000	16700	23850	23818.52	9.85	-1974	24550	24200	23800	23450	23050	24000	23250	75	7150	500	17640	50	1	14942112	3549	7.73	1.34	12	0.71	3072.00	17775.00	28100	20240215	-15.48	16950	20231023	40.12	28100	-15.48	20240215	17840	33.13	20240118	28100	-15.48	20240215	16950	40.12	20231023	6.11	N	126700	500	74 억	1472267	N	N	367	N	N
118	20240509	120713	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	-50	5	-0.21	2162381100	90763	36.57	24100	24200	23600	31000	16700	23850	23824.45	9.85	-258	24550	24200	23800	23450	23050	24000	23250	75	7150	500	17640	50	1	14942112	3556	7.75	1.34	12	0.61	3072.00	17775.00	28100	20240215	-15.30	16950	20231023	40.41	28100	-15.30	20240215	17840	33.41	20240118	28100	-15.30	20240215	16950	40.41	20231023	6.11	N	126700	500	74 억	1472267	N	N	367	N	N
119	20240509	110700	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	-200	5	-0.84	1715061150	71858	28.95	24100	24200	23600	31000	16700	23850	23867.39	9.85	-96	24550	24200	23800	23450	23050	24000	23250	75	7150	500	17640	50	1	14942112	3534	7.70	1.33	12	0.48	3072.00	17775.00	28100	20240215	-15.84	16950	20231023	39.53	28100	-15.84	20240215	17840	32.57	20240118	28100	-15.84	20240215	16950	39.53	20231023	6.11	N	126700	500	74 억	1472267	N	N	367	N	N
120	20240509	100704	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	50	2	0.21	1193617250	49886	20.10	24100	24200	23600	31000	16700	23850	23927.06	9.85	-2611	24550	24200	23800	23450	23050	24000	23250	75	7150	500	17640	50	1	14942112	3571	7.78	1.34	12	0.33	3072.00	17775.00	28100	20240215	-14.95	16950	20231023	41.00	28100	-14.95	20240215	17840	33.97	20240118	28100	-14.95	20240215	16950	41.00	20231023	6.11	N	126700	500	74 억	1472267	N	N	367	N	N
121	20240509	090700	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	100	2	0.42	321447800	13373	5.39	24100	24200	23900	31000	16700	23850	24038.57	9.85	-2914	24550	24200	23800	23450	23050	24000	23250	75	7150	500	17640	50	1	14942112	3579	7.80	1.35	12	0.09	3072.00	17775.00	28100	20240215	-14.77	16950	20231023	41.30	28100	-14.77	20240215	17840	34.25	20240118	28100	-14.77	20240215	16950	41.30	20231023	6.11	N	126700	500	74 억	1472267	N	N	367	N	N
122	20240508	160656	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	-150	5	-0.62	5861292050	246815	46.43	24000	24150	23400	31200	16800	24000	23747.68	9.79	3706	24866	24432	24166	23732	23466	24300	23600	75	7200	500	17760	50	1	14942112	3564	7.76	1.34	12	1.65	3072.00	17775.00	28100	20240215	-15.12	16950	20231023	40.71	28100	-15.12	20240215	17840	33.69	20240118	28100	-15.12	20240215	16950	40.71	20231023	6.76	N	126700	500	74 억	1462413	N	N	367	N	N
123	20240508	150702	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	0	3	0.00	5353633250	225594	42.44	24000	24150	23400	31200	16800	24000	23731.27	9.79	12806	24866	24432	24166	23732	23466	24300	23600	75	7200	500	17760	50	1	14942112	3586	7.81	1.35	12	1.51	3072.00	17775.00	28100	20240215	-14.59	16950	20231023	41.59	28100	-14.59	20240215	17840	34.53	20240118	28100	-14.59	20240215	16950	41.59	20231023	6.76	N	126700	500	74 억	1462413	N	N	869	N	N
124	20240508	140655	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-100	5	-0.42	4656366550	196423	36.95	24000	24150	23400	31200	16800	24000	23705.81	9.79	14684	24866	24432	24166	23732	23466	24300	23600	75	7200	500	17760	50	1	14942112	3571	7.78	1.34	12	1.31	3072.00	17775.00	28100	20240215	-14.95	16950	20231023	41.00	28100	-14.95	20240215	17840	33.97	20240118	28100	-14.95	20240215	16950	41.00	20231023	6.76	N	126700	500	74 억	1462413	N	N	869	N	N
125	20240508	130652	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	-200	5	-0.83	3979161350	167921	31.59	24000	24150	23400	31200	16800	24000	23696.63	9.79	14144	24866	24432	24166	23732	23466	24300	23600	75	7200	500	17760	50	1	14942112	3556	7.75	1.34	12	1.12	3072.00	17775.00	28100	20240215	-15.30	16950	20231023	40.41	28100	-15.30	20240215	17840	33.41	20240118	28100	-15.30	20240215	16950	40.41	20231023	6.76	N	126700	500	74 억	1462413	N	N	869	N	N
126	20240508	120655	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	-450	5	-1.88	3348380200	141124	26.55	24000	24150	23500	31200	16800	24000	23726.51	9.79	13144	24866	24432	24166	23732	23466	24300	23600	75	7200	500	17760	50	1	14942112	3519	7.67	1.32	12	0.94	3072.00	17775.00	28100	20240215	-16.19	16950	20231023	38.94	28100	-16.19	20240215	17840	32.01	20240118	28100	-16.19	20240215	16950	38.94	20231023	6.76	N	126700	500	74 억	1462413	N	N	869	N	N
127	20240508	110732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-250	5	-1.04	2879032300	121220	22.80	24000	24150	23500	31200	16800	24000	23750.47	9.79	17478	24866	24432	24166	23732	23466	24300	23600	75	7200	500	17760	50	1	14942112	3549	7.73	1.34	12	0.81	3072.00	17775.00	28100	20240215	-15.48	16950	20231023	40.12	28100	-15.48	20240215	17840	33.13	20240118	28100	-15.48	20240215	16950	40.12	20231023	6.76	N	126700	500	74 억	1462413	N	N	869	N	N
128	20240508	100702	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	-400	5	-1.67	2215120950	93251	17.54	24000	24150	23500	31200	16800	24000	23754.39	9.79	23317	24866	24432	24166	23732	23466	24300	23600	75	7200	500	17760	50	1	14942112	3526	7.68	1.33	12	0.62	3072.00	17775.00	28100	20240215	-16.01	16950	20231023	39.23	28100	-16.01	20240215	17840	32.29	20240118	28100	-16.01	20240215	16950	39.23	20231023	6.76	N	126700	500	74 억	1462413	N	N	869	N	N
129	20240508	090703	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	-200	5	-0.83	551060500	23106	4.35	24000	24150	23600	31200	16800	24000	23849.24	9.79	7254	24866	24432	24166	23732	23466	24300	23600	75	7200	500	17760	50	1	14942112	3556	7.75	1.34	12	0.15	3072.00	17775.00	28100	20240215	-15.30	16950	20231023	40.41	28100	-15.30	20240215	17840	33.41	20240118	28100	-15.30	20240215	16950	40.41	20231023	6.76	N	126700	500	74 억	1462413	N	N	869	N	N
130	20240503	160716	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	1750	2	7.95	25214110000	1075368	386.28	22450	24150	22100	28600	15400	22000	23446.73	9.42	126729	22633	22316	21833	21516	21033	22475	21675	75	6600	500	16280	50	1	14942112	3549	7.73	1.34	12	7.20	3072.00	17775.00	28100	20240215	-15.48	16950	20231023	40.12	28100	-15.48	20240215	17840	33.13	20240118	28100	-15.48	20240215	16950	40.12	20231023	6.63	N	126700	500	74 억	1407960	N	N	1	N	N
131	20240503	150716	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	1500	2	6.82	23599458900	1007460	361.89	22450	24150	22100	28600	15400	22000	23424.71	9.42	127506	22633	22316	21833	21516	21033	22475	21675	75	6600	500	16280	50	1	14942112	3511	7.65	1.32	12	6.74	3072.00	17775.00	28100	20240215	-16.37	16950	20231023	38.64	28100	-16.37	20240215	17840	31.73	20240118	28100	-16.37	20240215	16950	38.64	20231023	6.63	N	126700	500	74 억	1407960	N	N	45	N	N
132	20240503	140716	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	1650	2	7.50	22125175650	944942	339.43	22450	24150	22100	28600	15400	22000	23414.32	9.42	130315	22633	22316	21833	21516	21033	22475	21675	75	6600	500	16280	50	1	14942112	3534	7.70	1.33	12	6.32	3072.00	17775.00	28100	20240215	-15.84	16950	20231023	39.53	28100	-15.84	20240215	17840	32.57	20240118	28100	-15.84	20240215	16950	39.53	20231023	6.63	N	126700	500	74 억	1407960	N	N	45	N	N
133	20240503	130717	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	1750	2	7.95	20463857500	874727	314.21	22450	24150	22100	28600	15400	22000	23394.56	9.42	115500	22633	22316	21833	21516	21033	22475	21675	75	6600	500	16280	50	1	14942112	3549	7.73	1.34	12	5.85	3072.00	17775.00	28100	20240215	-15.48	16950	20231023	40.12	28100	-15.48	20240215	17840	33.13	20240118	28100	-15.48	20240215	16950	40.12	20231023	6.63	N	126700	500	74 억	1407960	N	N	45	N	N
134	20240503	120714	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	1600	2	7.27	18760275800	803076	288.47	22450	24150	22100	28600	15400	22000	23360.52	9.42	90269	22633	22316	21833	21516	21033	22475	21675	75	6600	500	16280	50	1	14942112	3526	7.68	1.33	12	5.37	3072.00	17775.00	28100	20240215	-16.01	16950	20231023	39.23	28100	-16.01	20240215	17840	32.29	20240118	28100	-16.01	20240215	16950	39.23	20231023	6.63	N	126700	500	74 억	1407960	N	N	45	N	N
135	20240503	110713	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	1600	2	7.27	16959263700	726482	260.96	22450	24150	22100	28600	15400	22000	23344.37	9.42	80291	22633	22316	21833	21516	21033	22475	21675	75	6600	500	16280	50	1	14942112	3526	7.68	1.33	12	4.86	3072.00	17775.00	28100	20240215	-16.01	16950	20231023	39.23	28100	-16.01	20240215	17840	32.29	20240118	28100	-16.01	20240215	16950	39.23	20231023	6.63	N	126700	500	74 억	1407960	N	N	45	N	N
136	20240503	100709	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	1800	2	8.18	12420900900	533787	191.74	22450	24150	22100	28600	15400	22000	23269.40	9.42	59149	22633	22316	21833	21516	21033	22475	21675	75	6600	500	16280	50	1	14942112	3556	7.75	1.34	12	3.57	3072.00	17775.00	28100	20240215	-15.30	16950	20231023	40.41	28100	-15.30	20240215	17840	33.41	20240118	28100	-15.30	20240215	16950	40.41	20231023	6.63	N	126700	500	74 억	1407960	N	N	45	N	N
137	20240503	090709	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22100	100	2	0.45	781314050	34924	12.54	22450	22650	22100	28600	15400	22000	22371.84	9.42	-14443	22633	22316	21833	21516	21033	22475	21675	75	6600	500	16280	50	1	14942112	3302	7.19	1.24	12	0.23	3072.00	17775.00	28100	20240215	-21.35	16950	20231023	30.38	28100	-21.35	20240215	17840	23.88	20240118	28100	-21.35	20240215	16950	30.38	20231023	6.63	N	126700	500	74 억	1407960	N	N	45	N	N
138	20240502	160705	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22000	650	2	3.04	6040122500	276354	45.69	21550	22150	21350	27750	14950	21350	21858.45	9.57	-21828	23250	22300	21750	20800	20250	22100	20600	75	6400	500	15790	50	1	14942112	3287	7.16	1.24	12	1.85	3072.00	17775.00	28100	20240215	-21.71	16950	20231023	29.79	28100	-21.71	20240215	17840	23.32	20240118	28100	-21.71	20240215	16950	29.79	20231023	6.71	N	126700	500	74 억	1429564	N	N	45	N	N
139	20240502	150709	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21850	500	2	2.34	5737217150	262562	43.41	21550	22150	21350	27750	14950	21350	21853.14	9.57	-19798	23250	22300	21750	20800	20250	22100	20600	75	6400	500	15790	50	1	14942112	3265	7.11	1.23	12	1.76	3072.00	17775.00	28100	20240215	-22.24	16950	20231023	28.91	28100	-22.24	20240215	17840	22.48	20240118	28100	-22.24	20240215	16950	28.91	20231023	6.71	N	126700	500	74 억	1429564	N	N	31	N	N
140	20240502	140705	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22050	700	2	3.28	4833825000	221465	36.62	21550	22100	21350	27750	14950	21350	21829.11	9.57	-4241	23250	22300	21750	20800	20250	22100	20600	75	6400	500	15790	50	1	14942112	3295	7.18	1.24	12	1.48	3072.00	17775.00	28100	20240215	-21.53	16950	20231023	30.09	28100	-21.53	20240215	17840	23.60	20240118	28100	-21.53	20240215	16950	30.09	20231023	6.71	N	126700	500	74 억	1429564	N	N	31	N	N
141	20240502	130704	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	550	2	2.58	4047962400	185714	30.71	21550	22100	21350	27750	14950	21350	21799.57	9.57	-16360	23250	22300	21750	20800	20250	22100	20600	75	6400	500	15790	50	1	14942112	3272	7.13	1.23	12	1.24	3072.00	17775.00	28100	20240215	-22.06	16950	20231023	29.20	28100	-22.06	20240215	17840	22.76	20240118	28100	-22.06	20240215	16950	29.20	20231023	6.71	N	126700	500	74 억	1429564	N	N	31	N	N
142	20240502	120701	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	550	2	2.58	3691848600	169418	28.01	21550	22100	21350	27750	14950	21350	21794.42	9.57	-13127	23250	22300	21750	20800	20250	22100	20600	75	6400	500	15790	50	1	14942112	3272	7.13	1.23	12	1.13	3072.00	17775.00	28100	20240215	-22.06	16950	20231023	29.20	28100	-22.06	20240215	17840	22.76	20240118	28100	-22.06	20240215	16950	29.20	20231023	6.71	N	126700	500	74 억	1429564	N	N	31	N	N
143	20240502	110701	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21850	500	2	2.34	3152389850	144621	23.91	21550	22100	21350	27750	14950	21350	21801.23	9.57	-15480	23250	22300	21750	20800	20250	22100	20600	75	6400	500	15790	50	1	14942112	3265	7.11	1.23	12	0.97	3072.00	17775.00	28100	20240215	-22.24	16950	20231023	28.91	28100	-22.24	20240215	17840	22.48	20240118	28100	-22.24	20240215	16950	28.91	20231023	6.71	N	126700	500	74 억	1429564	N	N	31	N	N
144	20240502	100659	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21850	500	2	2.34	1725076050	79641	13.17	21550	21900	21350	27750	14950	21350	21665.26	9.57	2728	23250	22300	21750	20800	20250	22100	20600	75	6400	500	15790	50	1	14942112	3265	7.11	1.23	12	0.53	3072.00	17775.00	28100	20240215	-22.24	16950	20231023	28.91	28100	-22.24	20240215	17840	22.48	20240118	28100	-22.24	20240215	16950	28.91	20231023	6.71	N	126700	500	74 억	1429564	N	N	31	N	N
145	20240502	090700	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21650	300	2	1.41	407021900	18825	3.11	21550	21900	21350	27750	14950	21350	21639.25	9.57	4275	23250	22300	21750	20800	20250	22100	20600	75	6400	500	15790	50	1	14942112	3235	7.05	1.22	12	0.13	3072.00	17775.00	28100	20240215	-22.95	16950	20231023	27.73	28100	-22.95	20240215	17840	21.36	20240118	28100	-22.95	20240215	16950	27.73	20231023	6.71	N	126700	500	74 억	1429564	N	N	31	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History