KissMeData/100120/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240731	160754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26400	-150	5	-0.56	164442850	6249	40.16	26550	26750	26250	34500	18600	26550	26315.07	33.65	-2256	27383	26966	26633	26216	25883	26800	26050	50	7950	500	19640	50	1	10001865	2640	17.95	1.09	12	0.06	1471.00	24138.00	34550	20230912	-23.59	25950	20240725	1.73	30900	-14.56	20240329	25950	1.73	20240725	34550	-23.59	20230912	25950	1.73	20240725	0.44	N	100120	500	50 억	3365530	N	N	2	N	N
3	20240731	150805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	-200	5	-0.75	160114950	6085	39.10	26550	26750	26250	34500	18600	26550	26313.06	33.65	-2206	27383	26966	26633	26216	25883	26800	26050	50	7950	500	19640	50	1	10001865	2635	17.91	1.09	12	0.06	1471.00	24138.00	34550	20230912	-23.73	25950	20240725	1.54	30900	-14.72	20240329	25950	1.54	20240725	34550	-23.73	20230912	25950	1.54	20240725	0.44	N	100120	500	50 억	3365530	N	N	2	N	N
4	20240731	140805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26300	-250	5	-0.94	127997100	4863	31.25	26550	26750	26250	34500	18600	26550	26320.60	33.65	-1795	27383	26966	26633	26216	25883	26800	26050	50	7950	500	19640	50	1	10001865	2630	17.88	1.09	12	0.05	1471.00	24138.00	34550	20230912	-23.88	25950	20240725	1.35	30900	-14.89	20240329	25950	1.35	20240725	34550	-23.88	20230912	25950	1.35	20240725	0.44	N	100120	500	50 억	3365530	N	N	2	N	N
5	20240731	130802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	-200	5	-0.75	104898550	3985	25.61	26550	26750	26250	34500	18600	26550	26323.35	33.65	-1611	27383	26966	26633	26216	25883	26800	26050	50	7950	500	19640	50	1	10001865	2635	17.91	1.09	12	0.04	1471.00	24138.00	34550	20230912	-23.73	25950	20240725	1.54	30900	-14.72	20240329	25950	1.54	20240725	34550	-23.73	20230912	25950	1.54	20240725	0.44	N	100120	500	50 억	3365530	N	N	2	N	N
6	20240731	120802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26300	-250	5	-0.94	70968050	2694	17.31	26550	26750	26250	34500	18600	26550	26343.00	33.65	-1351	27383	26966	26633	26216	25883	26800	26050	50	7950	500	19640	50	1	10001865	2630	17.88	1.09	12	0.03	1471.00	24138.00	34550	20230912	-23.88	25950	20240725	1.35	30900	-14.89	20240329	25950	1.35	20240725	34550	-23.88	20230912	25950	1.35	20240725	0.44	N	100120	500	50 억	3365530	N	N	2	N	N
7	20240731	110804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26250	-300	5	-1.13	50480050	1914	12.30	26550	26750	26250	34500	18600	26550	26374.11	33.65	-1180	27383	26966	26633	26216	25883	26800	26050	50	7950	500	19640	50	1	10001865	2625	17.85	1.09	12	0.02	1471.00	24138.00	34550	20230912	-24.02	25950	20240725	1.16	30900	-15.05	20240329	25950	1.16	20240725	34550	-24.02	20230912	25950	1.16	20240725	0.44	N	100120	500	50 억	3365530	N	N	2	N	N
8	20240731	100802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	-200	5	-0.75	15224400	575	3.70	26550	26750	26350	34500	18600	26550	26477.22	33.65	-450	27383	26966	26633	26216	25883	26800	26050	50	7950	500	19640	50	1	10001865	2635	17.91	1.09	12	0.01	1471.00	24138.00	34550	20230912	-23.73	25950	20240725	1.54	30900	-14.72	20240329	25950	1.54	20240725	34550	-23.73	20230912	25950	1.54	20240725	0.44	N	100120	500	50 억	3365530	N	N	2	N	N
9	20240731	090759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26450	-100	5	-0.38	2298650	87	0.56	26550	26550	26400	34500	18600	26550	26421.26	33.65	-66	27383	26966	26633	26216	25883	26800	26050	50	7950	500	19640	50	1	10001865	2645	17.98	1.10	12	0.00	1471.00	24138.00	34550	20230912	-23.44	25950	20240725	1.93	30900	-14.40	20240329	25950	1.93	20240725	34550	-23.44	20230912	25950	1.93	20240725	0.44	N	100120	500	50 억	3365530	N	N	2	N	N
10	20240730	160741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26550	-500	5	-1.85	268367050	10136	133.69	26800	27050	26300	35150	18950	27050	26476.61	33.66	856	27483	27266	26833	26616	26183	27375	26725	50	8100	500	20010	50	1	10001865	2655	18.05	1.10	12	0.10	1471.00	24138.00	34550	20230912	-23.15	25950	20240725	2.31	30900	-14.08	20240329	25950	2.31	20240725	34550	-23.15	20230912	25950	2.31	20240725	0.44	N	100120	500	50 억	3366774	N	N	2	N	N
11	20240730	150754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26500	-550	5	-2.03	255025400	9633	127.05	26800	27050	26300	35150	18950	27050	26474.14	33.66	995	27483	27266	26833	26616	26183	27375	26725	50	8100	500	20010	50	1	10001865	2650	18.01	1.10	12	0.10	1471.00	24138.00	34550	20230912	-23.30	25950	20240725	2.12	30900	-14.24	20240329	25950	2.12	20240725	34550	-23.30	20230912	25950	2.12	20240725	0.44	N	100120	500	50 억	3366774	N	N	3	N	N
12	20240730	140745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26450	-600	5	-2.22	196006600	7402	97.63	26800	27050	26300	35150	18950	27050	26480.22	33.66	694	27483	27266	26833	26616	26183	27375	26725	50	8100	500	20010	50	1	10001865	2645	17.98	1.10	12	0.07	1471.00	24138.00	34550	20230912	-23.44	25950	20240725	1.93	30900	-14.40	20240329	25950	1.93	20240725	34550	-23.44	20230912	25950	1.93	20240725	0.44	N	100120	500	50 억	3366774	N	N	3	N	N
13	20240730	130753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26500	-550	5	-2.03	162232200	6127	80.81	26800	27050	26300	35150	18950	27050	26478.24	33.66	324	27483	27266	26833	26616	26183	27375	26725	50	8100	500	20010	50	1	10001865	2650	18.01	1.10	12	0.06	1471.00	24138.00	34550	20230912	-23.30	25950	20240725	2.12	30900	-14.24	20240329	25950	2.12	20240725	34550	-23.30	20230912	25950	2.12	20240725	0.44	N	100120	500	50 억	3366774	N	N	3	N	N
14	20240730	120745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26400	-650	5	-2.40	131951150	4980	65.68	26800	27050	26300	35150	18950	27050	26496.21	33.66	165	27483	27266	26833	26616	26183	27375	26725	50	8100	500	20010	50	1	10001865	2640	17.95	1.09	12	0.05	1471.00	24138.00	34550	20230912	-23.59	25950	20240725	1.73	30900	-14.56	20240329	25950	1.73	20240725	34550	-23.59	20230912	25950	1.73	20240725	0.44	N	100120	500	50 억	3366774	N	N	3	N	N
15	20240730	110753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26500	-550	5	-2.03	100966400	3807	50.21	26800	27050	26350	35150	18950	27050	26521.25	33.66	-29	27483	27266	26833	26616	26183	27375	26725	50	8100	500	20010	50	1	10001865	2650	18.01	1.10	12	0.04	1471.00	24138.00	34550	20230912	-23.30	25950	20240725	2.12	30900	-14.24	20240329	25950	2.12	20240725	34550	-23.30	20230912	25950	2.12	20240725	0.44	N	100120	500	50 억	3366774	N	N	3	N	N
16	20240730	100753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26450	-600	5	-2.22	80005950	3015	39.77	26800	27050	26350	35150	18950	27050	26535.97	33.66	-416	27483	27266	26833	26616	26183	27375	26725	50	8100	500	20010	50	1	10001865	2645	17.98	1.10	12	0.03	1471.00	24138.00	34550	20230912	-23.44	25950	20240725	1.93	30900	-14.40	20240329	25950	1.93	20240725	34550	-23.44	20230912	25950	1.93	20240725	0.44	N	100120	500	50 억	3366774	N	N	3	N	N
17	20240730	090757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26550	-500	5	-1.85	9020750	337	4.44	26800	27050	26550	35150	18950	27050	26767.80	33.66	-47	27483	27266	26833	26616	26183	27375	26725	50	8100	500	20010	50	1	10001865	2655	18.05	1.10	12	0.00	1471.00	24138.00	34550	20230912	-23.15	25950	20240725	2.31	30900	-14.08	20240329	25950	2.31	20240725	34550	-23.15	20230912	25950	2.31	20240725	0.44	N	100120	500	50 억	3366774	N	N	3	N	N
18	20240729	160740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27050	300	2	1.12	200371200	7514	113.26	26400	27050	26400	34750	18750	26750	26666.38	33.65	891	27316	27032	26616	26332	25916	26825	26125	50	8000	500	19790	50	1	10001865	2706	18.39	1.12	12	0.08	1471.00	24138.00	34550	20230912	-21.71	25950	20240725	4.24	30900	-12.46	20240329	25950	4.24	20240725	34550	-21.71	20230912	25950	4.24	20240725	0.43	N	100120	500	50 억	3365880	N	N	3	N	N
19	20240729	150751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26550	-200	5	-0.75	192019100	7201	108.55	26400	27050	26400	34750	18750	26750	26665.62	33.65	777	27316	27032	26616	26332	25916	26825	26125	50	8000	500	19790	50	1	10001865	2655	18.05	1.10	12	0.07	1471.00	24138.00	34550	20230912	-23.15	25950	20240725	2.31	30900	-14.08	20240329	25950	2.31	20240725	34550	-23.15	20230912	25950	2.31	20240725	0.43	N	100120	500	50 억	3365880	N	N	0	N	N
20	20240729	140757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26550	-200	5	-0.75	163508650	6131	92.42	26400	27050	26400	34750	18750	26750	26669.16	33.65	607	27316	27032	26616	26332	25916	26825	26125	50	8000	500	19790	50	1	10001865	2655	18.05	1.10	12	0.06	1471.00	24138.00	34550	20230912	-23.15	25950	20240725	2.31	30900	-14.08	20240329	25950	2.31	20240725	34550	-23.15	20230912	25950	2.31	20240725	0.43	N	100120	500	50 억	3365880	N	N	0	N	N
21	20240729	130757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26550	-200	5	-0.75	126110700	4721	71.16	26400	27050	26400	34750	18750	26750	26712.71	33.65	298	27316	27032	26616	26332	25916	26825	26125	50	8000	500	19790	50	1	10001865	2655	18.05	1.10	12	0.05	1471.00	24138.00	34550	20230912	-23.15	25950	20240725	2.31	30900	-14.08	20240329	25950	2.31	20240725	34550	-23.15	20230912	25950	2.31	20240725	0.43	N	100120	500	50 억	3365880	N	N	0	N	N
22	20240729	120753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	-100	5	-0.37	106046800	3966	59.78	26400	27050	26400	34750	18750	26750	26738.98	33.65	88	27316	27032	26616	26332	25916	26825	26125	50	8000	500	19790	50	1	10001865	2665	18.12	1.10	12	0.04	1471.00	24138.00	34550	20230912	-22.87	25950	20240725	2.70	30900	-13.75	20240329	25950	2.70	20240725	34550	-22.87	20230912	25950	2.70	20240725	0.43	N	100120	500	50 억	3365880	N	N	0	N	N
23	20240729	110745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26700	-50	5	-0.19	81754450	3056	46.07	26400	27000	26400	34750	18750	26750	26752.11	33.65	82	27316	27032	26616	26332	25916	26825	26125	50	8000	500	19790	50	1	10001865	2670	18.15	1.11	12	0.03	1471.00	24138.00	34550	20230912	-22.72	25950	20240725	2.89	30900	-13.59	20240329	25950	2.89	20240725	34550	-22.72	20230912	25950	2.89	20240725	0.43	N	100120	500	50 억	3365880	N	N	0	N	N
24	20240729	100744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26750	0	3	0.00	47443000	1776	26.77	26400	26850	26400	34750	18750	26750	26713.40	33.65	3	27316	27032	26616	26332	25916	26825	26125	50	8000	500	19790	50	1	10001865	2675	18.18	1.11	12	0.02	1471.00	24138.00	34550	20230912	-22.58	25950	20240725	3.08	30900	-13.43	20240329	25950	3.08	20240725	34550	-22.58	20230912	25950	3.08	20240725	0.43	N	100120	500	50 억	3365880	N	N	0	N	N
25	20240729	090743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26500	-250	5	-0.93	7664100	290	4.37	26400	26850	26400	34750	18750	26750	26427.93	33.65	94	27316	27032	26616	26332	25916	26825	26125	50	8000	500	19790	50	1	10001865	2650	18.01	1.10	12	0.00	1471.00	24138.00	34550	20230912	-23.30	25950	20240725	2.12	30900	-14.24	20240329	25950	2.12	20240725	34550	-23.30	20230912	25950	2.12	20240725	0.43	N	100120	500	50 억	3365880	N	N	0	N	N
26	20240726	160732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26750	400	2	1.52	176707350	6634	45.53	26800	26900	26200	34250	18450	26350	26636.62	33.66	3634	27216	26782	26366	25932	25516	27000	26150	50	7900	500	19490	50	1	10001865	2675	18.18	1.11	12	0.07	1471.00	24138.00	34550	20230912	-22.58	25950	20240725	3.08	30900	-13.43	20240329	25950	3.08	20240725	34550	-22.58	20230912	25950	3.08	20240725	0.42	N	100120	500	50 억	3366647	N	N	1	N	N
27	20240726	150741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26700	350	2	1.33	168068900	6311	43.31	26800	26900	26200	34250	18450	26350	26631.10	33.66	3503	27216	26782	26366	25932	25516	27000	26150	50	7900	500	19490	50	1	10001865	2670	18.15	1.11	12	0.06	1471.00	24138.00	34550	20230912	-22.72	25950	20240725	2.89	30900	-13.59	20240329	25950	2.89	20240725	34550	-22.72	20230912	25950	2.89	20240725	0.42	N	100120	500	50 억	3366647	N	N	1	N	N
28	20240726	140741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26750	400	2	1.52	130318300	4903	33.65	26800	26800	26200	34250	18450	26350	26579.30	33.66	2875	27216	26782	26366	25932	25516	27000	26150	50	7900	500	19490	50	1	10001865	2675	18.18	1.11	12	0.05	1471.00	24138.00	34550	20230912	-22.58	25950	20240725	3.08	30900	-13.43	20240329	25950	3.08	20240725	34550	-22.58	20230912	25950	3.08	20240725	0.42	N	100120	500	50 억	3366647	N	N	1	N	N
29	20240726	130741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26600	250	2	0.95	103127150	3884	26.65	26800	26800	26200	34250	18450	26350	26551.79	33.66	2064	27216	26782	26366	25932	25516	27000	26150	50	7900	500	19490	50	1	10001865	2660	18.08	1.10	12	0.04	1471.00	24138.00	34550	20230912	-23.01	25950	20240725	2.50	30900	-13.92	20240329	25950	2.50	20240725	34550	-23.01	20230912	25950	2.50	20240725	0.42	N	100120	500	50 억	3366647	N	N	1	N	N
30	20240726	120744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	300	2	1.14	60300400	2277	15.63	26800	26800	26200	34250	18450	26350	26482.39	33.66	1297	27216	26782	26366	25932	25516	27000	26150	50	7900	500	19490	50	1	10001865	2665	18.12	1.10	12	0.02	1471.00	24138.00	34550	20230912	-22.87	25950	20240725	2.70	30900	-13.75	20240329	25950	2.70	20240725	34550	-22.87	20230912	25950	2.70	20240725	0.42	N	100120	500	50 억	3366647	N	N	1	N	N
31	20240726	110743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26450	100	2	0.38	33077500	1253	8.60	26800	26800	26200	34250	18450	26350	26398.64	33.66	624	27216	26782	26366	25932	25516	27000	26150	50	7900	500	19490	50	1	10001865	2645	17.98	1.10	12	0.01	1471.00	24138.00	34550	20230912	-23.44	25950	20240725	1.93	30900	-14.40	20240329	25950	1.93	20240725	34550	-23.44	20230912	25950	1.93	20240725	0.42	N	100120	500	50 억	3366647	N	N	1	N	N
32	20240726	100740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26300	-50	5	-0.19	10680400	406	2.79	26800	26800	26200	34250	18450	26350	26306.40	33.66	139	27216	26782	26366	25932	25516	27000	26150	50	7900	500	19490	50	1	10001865	2630	17.88	1.09	12	0.00	1471.00	24138.00	34550	20230912	-23.88	25950	20240725	1.35	30900	-14.89	20240329	25950	1.35	20240725	34550	-23.88	20230912	25950	1.35	20240725	0.42	N	100120	500	50 억	3366647	N	N	1	N	N
33	20240726	090734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26600	250	2	0.95	348050	13	0.09	26800	26800	26600	34250	18450	26350	26773.08	33.66	-2	27216	26782	26366	25932	25516	27000	26150	50	7900	500	19490	50	1	10001865	2660	18.08	1.10	12	0.00	1471.00	24138.00	34550	20230912	-23.01	25950	20240725	2.50	30900	-13.92	20240329	25950	2.50	20240725	34550	-23.01	20230912	25950	2.50	20240725	0.42	N	100120	500	50 억	3366647	N	N	1	N	N
34	20240725	160736	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	26350	-200	5	-0.75	380950650	14568	111.83	26100	26800	25950	34500	18600	26550	26149.82	33.66	-325	27083	26816	26483	26216	25883	26950	26350	50	7950	500	19640	50	1	10001865	2635	17.91	1.09	12	0.15	1471.00	24138.00	34550	20230912	-23.73	25950	20240725	1.54	30900	-14.72	20240329	25950	1.54	20240725	34550	-23.73	20230912	25950	1.54	20240725	0.43	N	100120	500	50 억	3367048	N	N	1	N	N
35	20240725	150747	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	26100	-450	5	-1.69	372566550	14249	109.38	26100	26800	25950	34500	18600	26550	26146.86	33.66	-143	27083	26816	26483	26216	25883	26950	26350	50	7950	500	19640	50	1	10001865	2610	17.74	1.08	12	0.14	1471.00	24138.00	34550	20230912	-24.46	25950	20240725	0.58	30900	-15.53	20240329	25950	0.58	20240725	34550	-24.46	20230912	25950	0.58	20240725	0.43	N	100120	500	50 억	3367048	N	N	2	N	N
36	20240725	140745	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	26300	-250	5	-0.94	363123200	13889	106.62	26100	26800	25950	34500	18600	26550	26144.66	33.66	-36	27083	26816	26483	26216	25883	26950	26350	50	7950	500	19640	50	1	10001865	2630	17.88	1.09	12	0.14	1471.00	24138.00	34550	20230912	-23.88	25950	20240725	1.35	30900	-14.89	20240329	25950	1.35	20240725	34550	-23.88	20230912	25950	1.35	20240725	0.43	N	100120	500	50 억	3367048	N	N	2	N	N
37	20240725	130739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26100	-450	5	-1.69	203359750	7752	59.51	26100	26800	26050	34500	18600	26550	26233.20	33.66	-1954	27083	26816	26483	26216	25883	26950	26350	50	7950	500	19640	50	1	10001865	2610	17.74	1.08	12	0.08	1471.00	24138.00	34550	20230912	-24.46	26000	20231208	0.38	30900	-15.53	20240329	26050	0.19	20240725	34550	-24.46	20230912	26000	0.38	20231208	0.43	N	100120	500	50 억	3367048	N	N	2	N	N
38	20240725	120744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26100	-450	5	-1.69	141666900	5391	41.38	26100	26800	26050	34500	18600	26550	26278.41	33.66	-1954	27083	26816	26483	26216	25883	26950	26350	50	7950	500	19640	50	1	10001865	2610	17.74	1.08	12	0.05	1471.00	24138.00	34550	20230912	-24.46	26000	20231208	0.38	30900	-15.53	20240329	26050	0.19	20240725	34550	-24.46	20230912	26000	0.38	20231208	0.43	N	100120	500	50 억	3367048	N	N	2	N	N
39	20240725	110739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26100	-450	5	-1.69	113986750	4331	33.25	26100	26800	26050	34500	18600	26550	26318.81	33.66	-1851	27083	26816	26483	26216	25883	26950	26350	50	7950	500	19640	50	1	10001865	2610	17.74	1.08	12	0.04	1471.00	24138.00	34550	20230912	-24.46	26000	20231208	0.38	30900	-15.53	20240329	26050	0.19	20240725	34550	-24.46	20230912	26000	0.38	20231208	0.43	N	100120	500	50 억	3367048	N	N	2	N	N
40	20240725	100737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26150	-400	5	-1.51	88816050	3368	25.85	26100	26800	26100	34500	18600	26550	26370.56	33.66	-1914	27083	26816	26483	26216	25883	26950	26350	50	7950	500	19640	50	1	10001865	2615	17.78	1.08	12	0.03	1471.00	24138.00	34550	20230912	-24.31	26000	20231208	0.58	30900	-15.37	20240329	26100	0.19	20240725	34550	-24.31	20230912	26000	0.58	20231208	0.43	N	100120	500	50 억	3367048	N	N	2	N	N
41	20240725	090735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	-200	5	-0.75	10118250	386	2.96	26100	26450	26100	34500	18600	26550	26213.08	33.66	1	27083	26816	26483	26216	25883	26950	26350	50	7950	500	19640	50	1	10001865	2635	17.91	1.09	12	0.00	1471.00	24138.00	34550	20230912	-23.73	26000	20231208	1.35	30900	-14.72	20240329	26100	0.96	20240725	34550	-23.73	20230912	26000	1.35	20231208	0.43	N	100120	500	50 억	3367048	N	N	2	N	N
42	20240724	160731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26550	-50	5	-0.19	342076500	12989	148.19	26200	26750	26150	34550	18650	26600	26335.79	33.63	3453	27133	26866	26633	26366	26133	26750	26250	50	7950	500	19680	50	1	10001865	2655	18.05	1.10	12	0.13	1471.00	24138.00	34800	20230718	-23.71	26000	20231208	2.12	30900	-14.08	20240329	26150	1.53	20240724	34550	-23.15	20230912	26000	2.12	20231208	0.42	N	100120	500	50 억	3363882	N	N	2	N	N
43	20240724	150743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26250	-350	5	-1.32	329980200	12531	142.97	26200	26750	26150	34550	18650	26600	26333.09	33.63	3614	27133	26866	26633	26366	26133	26750	26250	50	7950	500	19680	50	1	10001865	2625	17.85	1.09	12	0.13	1471.00	24138.00	34800	20230718	-24.57	26000	20231208	0.96	30900	-15.05	20240329	26150	0.38	20240724	34550	-24.02	20230912	26000	0.96	20231208	0.42	N	100120	500	50 억	3363882	N	N	3	N	N
44	20240724	140738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	-250	5	-0.94	309467450	11752	134.08	26200	26750	26150	34550	18650	26600	26333.15	33.63	3374	27133	26866	26633	26366	26133	26750	26250	50	7950	500	19680	50	1	10001865	2635	17.91	1.09	12	0.12	1471.00	24138.00	34800	20230718	-24.28	26000	20231208	1.35	30900	-14.72	20240329	26150	0.76	20240724	34550	-23.73	20230912	26000	1.35	20231208	0.42	N	100120	500	50 억	3363882	N	N	3	N	N
45	20240724	130744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26300	-300	5	-1.13	278173900	10560	120.48	26200	26750	26150	34550	18650	26600	26342.20	33.63	3325	27133	26866	26633	26366	26133	26750	26250	50	7950	500	19680	50	1	10001865	2630	17.88	1.09	12	0.11	1471.00	24138.00	34800	20230718	-24.43	26000	20231208	1.15	30900	-14.89	20240329	26150	0.57	20240724	34550	-23.88	20230912	26000	1.15	20231208	0.42	N	100120	500	50 억	3363882	N	N	3	N	N
46	20240724	120742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26250	-350	5	-1.32	213639600	8099	92.40	26200	26750	26150	34550	18650	26600	26378.49	33.63	2994	27133	26866	26633	26366	26133	26750	26250	50	7950	500	19680	50	1	10001865	2625	17.85	1.09	12	0.08	1471.00	24138.00	34800	20230718	-24.57	26000	20231208	0.96	30900	-15.05	20240329	26150	0.38	20240724	34550	-24.02	20230912	26000	0.96	20231208	0.42	N	100120	500	50 억	3363882	N	N	3	N	N
47	20240724	110739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26500	-100	5	-0.38	182979550	6934	79.11	26200	26750	26150	34550	18650	26600	26388.71	33.63	3021	27133	26866	26633	26366	26133	26750	26250	50	7950	500	19680	50	1	10001865	2650	18.01	1.10	12	0.07	1471.00	24138.00	34800	20230718	-23.85	26000	20231208	1.92	30900	-14.24	20240329	26150	1.34	20240724	34550	-23.30	20230912	26000	1.92	20231208	0.42	N	100120	500	50 억	3363882	N	N	3	N	N
48	20240724	100801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	50	2	0.19	148826500	5645	64.40	26200	26750	26150	34550	18650	26600	26364.26	33.63	3280	27133	26866	26633	26366	26133	26750	26250	50	7950	500	19680	50	1	10001865	2665	18.12	1.10	12	0.06	1471.00	24138.00	34800	20230718	-23.42	26000	20231208	2.50	30900	-13.75	20240329	26150	1.91	20240724	34550	-22.87	20230912	26000	2.50	20231208	0.42	N	100120	500	50 억	3363882	N	N	3	N	N
49	20240724	090734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	-250	5	-0.94	7053100	269	3.07	26200	26350	26200	34550	18650	26600	26218.28	33.63	30	27133	26866	26633	26366	26133	26750	26250	50	7950	500	19680	50	1	10001865	2635	17.91	1.09	12	0.00	1471.00	24138.00	34800	20230718	-24.28	26000	20231208	1.35	30900	-14.72	20240329	26200	0.57	20240724	34550	-23.73	20230912	26000	1.35	20231208	0.42	N	100120	500	50 억	3363882	N	N	3	N	N
50	20240723	160727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26600	-50	5	-0.19	232413750	8751	66.75	26650	26900	26400	34600	18700	26650	26558.49	33.63	497	27783	27216	26883	26316	25983	27050	26150	50	7950	500	19720	50	1	10001865	2660	18.08	1.10	12	0.09	1471.00	24138.00	34800	20230718	-23.56	26000	20231208	2.31	30900	-13.92	20240329	26400	0.76	20240723	34550	-23.01	20230912	26000	2.31	20231208	0.42	N	100120	500	50 억	3364078	N	N	3	N	N
51	20240723	150745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26800	150	2	0.56	219956150	8282	63.17	26650	26800	26400	34600	18700	26650	26558.34	33.63	559	27783	27216	26883	26316	25983	27050	26150	50	7950	500	19720	50	1	10001865	2680	18.22	1.11	12	0.08	1471.00	24138.00	34800	20230718	-22.99	26000	20231208	3.08	30900	-13.27	20240329	26400	1.52	20240723	34550	-22.43	20230912	26000	3.08	20231208	0.42	N	100120	500	50 억	3364078	N	N	4	N	N
52	20240723	140732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26600	-50	5	-0.19	205186850	7728	58.94	26650	26800	26400	34600	18700	26650	26551.09	33.63	293	27783	27216	26883	26316	25983	27050	26150	50	7950	500	19720	50	1	10001865	2660	18.08	1.10	12	0.08	1471.00	24138.00	34800	20230718	-23.56	26000	20231208	2.31	30900	-13.92	20240329	26400	0.76	20240723	34550	-23.01	20230912	26000	2.31	20231208	0.42	N	100120	500	50 억	3364078	N	N	4	N	N
53	20240723	130728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26450	-200	5	-0.75	179538200	6758	51.54	26650	26800	26400	34600	18700	26650	26566.77	33.63	256	27783	27216	26883	26316	25983	27050	26150	50	7950	500	19720	50	1	10001865	2645	17.98	1.10	12	0.07	1471.00	24138.00	34800	20230718	-23.99	26000	20231208	1.73	30900	-14.40	20240329	26400	0.19	20240723	34550	-23.44	20230912	26000	1.73	20231208	0.42	N	100120	500	50 억	3364078	N	N	4	N	N
54	20240723	120734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	0	3	0.00	145344850	5468	41.71	26650	26800	26400	34600	18700	26650	26580.99	33.63	89	27783	27216	26883	26316	25983	27050	26150	50	7950	500	19720	50	1	10001865	2665	18.12	1.10	12	0.05	1471.00	24138.00	34800	20230718	-23.42	26000	20231208	2.50	30900	-13.75	20240329	26400	0.95	20240723	34550	-22.87	20230912	26000	2.50	20231208	0.42	N	100120	500	50 억	3364078	N	N	4	N	N
55	20240723	110736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	0	3	0.00	134003400	5041	38.45	26650	26800	26400	34600	18700	26650	26582.70	33.63	-18	27783	27216	26883	26316	25983	27050	26150	50	7950	500	19720	50	1	10001865	2665	18.12	1.10	12	0.05	1471.00	24138.00	34800	20230718	-23.42	26000	20231208	2.50	30900	-13.75	20240329	26400	0.95	20240723	34550	-22.87	20230912	26000	2.50	20231208	0.42	N	100120	500	50 억	3364078	N	N	4	N	N
56	20240723	100732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26700	50	2	0.19	89987250	3389	25.85	26650	26800	26400	34600	18700	26650	26552.74	33.63	248	27783	27216	26883	26316	25983	27050	26150	50	7950	500	19720	50	1	10001865	2670	18.15	1.11	12	0.03	1471.00	24138.00	34800	20230718	-23.28	26000	20231208	2.69	30900	-13.59	20240329	26400	1.14	20240723	34550	-22.72	20230912	26000	2.69	20231208	0.42	N	100120	500	50 억	3364078	N	N	4	N	N
57	20240723	090738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	0	3	0.00	8716900	327	2.49	26650	26700	26650	34600	18700	26650	26657.19	33.63	210	27783	27216	26883	26316	25983	27050	26150	50	7950	500	19720	50	1	10001865	2665	18.12	1.10	12	0.00	1471.00	24138.00	34800	20230718	-23.42	26000	20231208	2.50	30900	-13.75	20240329	26400	0.95	20240102	34550	-22.87	20230912	26000	2.50	20231208	0.42	N	100120	500	50 억	3364078	N	N	4	N	N
58	20240722	160726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	-650	5	-2.38	350890450	13103	208.41	27450	27450	26550	35450	19150	27300	26779.53	33.68	-5173	27666	27482	27216	27032	26766	27575	27125	50	8150	500	20200	50	1	10001865	2665	18.12	1.10	12	0.13	1471.00	24138.00	35100	20230714	-24.07	26000	20231208	2.50	30900	-13.75	20240329	26400	0.95	20240102	34550	-22.87	20230912	26000	2.50	20231208	0.42	N	100120	500	50 억	3368643	N	N	4	N	N
59	20240722	150733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	-650	5	-2.38	335706400	12533	199.35	27450	27450	26550	35450	19150	27300	26785.80	33.68	-5080	27666	27482	27216	27032	26766	27575	27125	50	8150	500	20200	50	1	10001865	2665	18.12	1.10	12	0.13	1471.00	24138.00	35100	20230714	-24.07	26000	20231208	2.50	30900	-13.75	20240329	26400	0.95	20240102	34550	-22.87	20230912	26000	2.50	20231208	0.42	N	100120	500	50 억	3368643	N	N	6	N	N
60	20240722	140734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	-650	5	-2.38	321552500	12002	190.90	27450	27450	26550	35450	19150	27300	26791.58	33.68	-4895	27666	27482	27216	27032	26766	27575	27125	50	8150	500	20200	50	1	10001865	2665	18.12	1.10	12	0.12	1471.00	24138.00	35100	20230714	-24.07	26000	20231208	2.50	30900	-13.75	20240329	26400	0.95	20240102	34550	-22.87	20230912	26000	2.50	20231208	0.42	N	100120	500	50 억	3368643	N	N	6	N	N
61	20240722	130732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26600	-700	5	-2.56	288154100	10749	170.97	27450	27450	26550	35450	19150	27300	26807.53	33.68	-4622	27666	27482	27216	27032	26766	27575	27125	50	8150	500	20200	50	1	10001865	2660	18.08	1.10	12	0.11	1471.00	24138.00	35100	20230714	-24.22	26000	20231208	2.31	30900	-13.92	20240329	26400	0.76	20240102	34550	-23.01	20230912	26000	2.31	20231208	0.42	N	100120	500	50 억	3368643	N	N	6	N	N
62	20240722	120732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26600	-700	5	-2.56	249519700	9295	147.84	27450	27450	26600	35450	19150	27300	26844.51	33.68	-4382	27666	27482	27216	27032	26766	27575	27125	50	8150	500	20200	50	1	10001865	2660	18.08	1.10	12	0.09	1471.00	24138.00	35100	20230714	-24.22	26000	20231208	2.31	30900	-13.92	20240329	26400	0.76	20240102	34550	-23.01	20230912	26000	2.31	20231208	0.42	N	100120	500	50 억	3368643	N	N	6	N	N
63	20240722	110727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26850	-450	5	-1.65	112326000	4169	66.31	27450	27450	26800	35450	19150	27300	26943.15	33.68	-1935	27666	27482	27216	27032	26766	27575	27125	50	8150	500	20200	50	1	10001865	2686	18.25	1.11	12	0.04	1471.00	24138.00	35100	20230714	-23.50	26000	20231208	3.27	30900	-13.11	20240329	26400	1.70	20240102	34550	-22.29	20230912	26000	3.27	20231208	0.42	N	100120	500	50 억	3368643	N	N	6	N	N
64	20240722	100731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26850	-450	5	-1.65	63989650	2368	37.67	27450	27450	26850	35450	19150	27300	27022.66	33.68	-1410	27666	27482	27216	27032	26766	27575	27125	50	8150	500	20200	50	1	10001865	2686	18.25	1.11	12	0.02	1471.00	24138.00	35100	20230714	-23.50	26000	20231208	3.27	30900	-13.11	20240329	26400	1.70	20240102	34550	-22.29	20230912	26000	3.27	20231208	0.42	N	100120	500	50 억	3368643	N	N	6	N	N
65	20240722	090731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27100	-200	5	-0.73	3811950	140	2.23	27450	27450	27100	35450	19150	27300	27228.21	33.68	-6	27666	27482	27216	27032	26766	27575	27125	50	8150	500	20200	50	1	10001865	2711	18.42	1.12	12	0.00	1471.00	24138.00	35100	20230714	-22.79	26000	20231208	4.23	30900	-12.30	20240329	26400	2.65	20240102	34550	-21.56	20230912	26000	4.23	20231208	0.42	N	100120	500	50 억	3368643	N	N	6	N	N
66	20240719	160713	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27300	250	2	0.92	170016300	6283	64.32	27000	27400	26950	35150	18950	27050	27059.73	33.68	325	27783	27416	27233	26866	26683	27325	26775	50	8100	500	20010	50	1	10001865	2731	18.56	1.13	12	0.06	1471.00	24138.00	35450	20230713	-22.99	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	34550	-20.98	20230912	26000	5.00	20231208	0.41	N	100120	500	50 억	3368938	N	N	6	N	N
67	20240719	150720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	300	2	1.11	163630500	6049	61.93	27000	27400	26950	35150	18950	27050	27050.83	33.68	351	27783	27416	27233	26866	26683	27325	26775	50	8100	500	20010	50	1	10001865	2736	18.59	1.13	12	0.06	1471.00	24138.00	35450	20230713	-22.85	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	34550	-20.84	20230912	26000	5.19	20231208	0.41	N	100120	500	50 억	3368938	N	N	4	N	N
68	20240719	140724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27000	-50	5	-0.18	134646700	4982	51.00	27000	27150	26950	35150	18950	27050	27026.64	33.68	-302	27783	27416	27233	26866	26683	27325	26775	50	8100	500	20010	50	1	10001865	2701	18.35	1.12	12	0.05	1471.00	24138.00	35450	20230713	-23.84	26000	20231208	3.85	30900	-12.62	20240329	26400	2.27	20240102	34550	-21.85	20230912	26000	3.85	20231208	0.41	N	100120	500	50 억	3368938	N	N	4	N	N
69	20240719	130715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27000	-50	5	-0.18	85322300	3155	32.30	27000	27150	27000	35150	18950	27050	27043.52	33.68	-141	27783	27416	27233	26866	26683	27325	26775	50	8100	500	20010	50	1	10001865	2701	18.35	1.12	12	0.03	1471.00	24138.00	35450	20230713	-23.84	26000	20231208	3.85	30900	-12.62	20240329	26400	2.27	20240102	34550	-21.85	20230912	26000	3.85	20231208	0.41	N	100120	500	50 억	3368938	N	N	4	N	N
70	20240719	120715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27050	0	3	0.00	62629150	2316	23.71	27000	27150	27000	35150	18950	27050	27041.95	33.68	-314	27783	27416	27233	26866	26683	27325	26775	50	8100	500	20010	50	1	10001865	2706	18.39	1.12	12	0.02	1471.00	24138.00	35450	20230713	-23.70	26000	20231208	4.04	30900	-12.46	20240329	26400	2.46	20240102	34550	-21.71	20230912	26000	4.04	20231208	0.41	N	100120	500	50 억	3368938	N	N	4	N	N
71	20240719	110722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27050	0	3	0.00	53916500	1994	20.41	27000	27150	27000	35150	18950	27050	27039.37	33.68	-280	27783	27416	27233	26866	26683	27325	26775	50	8100	500	20010	50	1	10001865	2706	18.39	1.12	12	0.02	1471.00	24138.00	35450	20230713	-23.70	26000	20231208	4.04	30900	-12.46	20240329	26400	2.46	20240102	34550	-21.71	20230912	26000	4.04	20231208	0.41	N	100120	500	50 억	3368938	N	N	4	N	N
72	20240719	100628	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27050	0	3	0.00	40239250	1489	15.24	27000	27100	27000	35150	18950	27050	27024.35	33.68	-135	27783	27416	27233	26866	26683	27325	26775	50	8100	500	20010	50	1	10001865	2706	18.39	1.12	12	0.01	1471.00	24138.00	35450	20230713	-23.70	26000	20231208	4.04	30900	-12.46	20240329	26400	2.46	20240102	34550	-21.71	20230912	26000	4.04	20231208	0.41	N	100120	500	50 억	3368938	N	N	4	N	N
73	20240719	090729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27000	-50	5	-0.18	12016250	445	4.56	27000	27050	27000	35150	18950	27050	27002.81	33.68	-4	27783	27416	27233	26866	26683	27325	26775	50	8100	500	20010	50	1	10001865	2701	18.35	1.12	12	0.00	1471.00	24138.00	35450	20230713	-23.84	26000	20231208	3.85	30900	-12.62	20240329	26400	2.27	20240102	34550	-21.85	20230912	26000	3.85	20231208	0.41	N	100120	500	50 억	3368938	N	N	4	N	N
74	20240718	160707	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27050	-300	5	-1.10	263271700	9706	89.76	27600	27600	27050	35550	19150	27350	27124.63	33.69	-139	27916	27632	27416	27132	26916	27525	27025	50	8200	500	20230	50	1	10001865	2706	18.39	1.12	12	0.10	1471.00	24138.00	37300	20230712	-27.48	26000	20231208	4.04	30900	-12.46	20240329	26400	2.46	20240102	34800	-22.27	20230718	26000	4.04	20231208	0.42	N	100120	500	50 억	3369418	N	N	4	N	N
75	20240718	150715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27150	-200	5	-0.73	232007900	8551	79.08	27600	27600	27050	35550	19150	27350	27132.25	33.69	-117	27916	27632	27416	27132	26916	27525	27025	50	8200	500	20230	50	1	10001865	2716	18.46	1.12	12	0.09	1471.00	24138.00	37300	20230712	-27.21	26000	20231208	4.42	30900	-12.14	20240329	26400	2.84	20240102	34800	-21.98	20230718	26000	4.42	20231208	0.42	N	100120	500	50 억	3369418	N	N	2	N	N
76	20240718	140710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27100	-250	5	-0.91	222460000	8199	75.83	27600	27600	27050	35550	19150	27350	27132.58	33.69	-103	27916	27632	27416	27132	26916	27525	27025	50	8200	500	20230	50	1	10001865	2711	18.42	1.12	12	0.08	1471.00	24138.00	37300	20230712	-27.35	26000	20231208	4.23	30900	-12.30	20240329	26400	2.65	20240102	34800	-22.13	20230718	26000	4.23	20231208	0.42	N	100120	500	50 억	3369418	N	N	2	N	N
77	20240718	130711	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27100	-250	5	-0.91	198196400	7304	67.55	27600	27600	27050	35550	19150	27350	27135.32	33.69	-36	27916	27632	27416	27132	26916	27525	27025	50	8200	500	20230	50	1	10001865	2711	18.42	1.12	12	0.07	1471.00	24138.00	37300	20230712	-27.35	26000	20231208	4.23	30900	-12.30	20240329	26400	2.65	20240102	34800	-22.13	20230718	26000	4.23	20231208	0.42	N	100120	500	50 억	3369418	N	N	2	N	N
78	20240718	120712	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27100	-250	5	-0.91	145328300	5351	49.49	27600	27600	27100	35550	19150	27350	27159.09	33.69	-53	27916	27632	27416	27132	26916	27525	27025	50	8200	500	20230	50	1	10001865	2711	18.42	1.12	12	0.05	1471.00	24138.00	37300	20230712	-27.35	26000	20231208	4.23	30900	-12.30	20240329	26400	2.65	20240102	34800	-22.13	20230718	26000	4.23	20231208	0.42	N	100120	500	50 억	3369418	N	N	2	N	N
79	20240718	110716	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27200	-150	5	-0.55	74636550	2745	25.39	27600	27600	27100	35550	19150	27350	27190.00	33.69	-185	27916	27632	27416	27132	26916	27525	27025	50	8200	500	20230	50	1	10001865	2721	18.49	1.13	12	0.03	1471.00	24138.00	37300	20230712	-27.08	26000	20231208	4.62	30900	-11.97	20240329	26400	3.03	20240102	34800	-21.84	20230718	26000	4.62	20231208	0.42	N	100120	500	50 억	3369418	N	N	2	N	N
80	20240718	100718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27150	-200	5	-0.73	47613450	1751	16.19	27600	27600	27100	35550	19150	27350	27192.15	33.69	-306	27916	27632	27416	27132	26916	27525	27025	50	8200	500	20230	50	1	10001865	2716	18.46	1.12	12	0.02	1471.00	24138.00	37300	20230712	-27.21	26000	20231208	4.42	30900	-12.14	20240329	26400	2.84	20240102	34800	-21.98	20230718	26000	4.42	20231208	0.42	N	100120	500	50 억	3369418	N	N	2	N	N
81	20240718	090717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27150	-200	5	-0.73	5384350	197	1.82	27600	27600	27150	35550	19150	27350	27331.73	33.69	-36	27916	27632	27416	27132	26916	27525	27025	50	8200	500	20230	50	1	10001865	2716	18.46	1.12	12	0.00	1471.00	24138.00	37300	20230712	-27.21	26000	20231208	4.42	30900	-12.14	20240329	26400	2.84	20240102	34800	-21.98	20230718	26000	4.42	20231208	0.42	N	100120	500	50 억	3369418	N	N	2	N	N
82	20240717	160747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	0	3	0.00	294701950	10789	96.74	27500	27700	27200	35550	19150	27350	27315.04	33.69	-1221	27883	27616	27483	27216	27083	27550	27150	50	8200	500	20230	50	1	10001865	2736	18.59	1.13	12	0.11	1471.00	24138.00	37300	20230712	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	34800	-21.41	20230718	26000	5.19	20231208	0.42	N	100120	500	50 억	3369328	N	N	2	N	N
83	20240717	150750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	150	2	0.55	271970900	9959	89.29	27500	27700	27200	35550	19150	27350	27309.06	33.69	-1074	27883	27616	27483	27216	27083	27550	27150	50	8200	500	20230	50	1	10001865	2751	18.69	1.14	12	0.10	1471.00	24138.00	37300	20230712	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	34800	-20.98	20230718	26000	5.77	20231208	0.42	N	100120	500	50 억	3369328	N	N	2	N	N
84	20240717	140747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	0	3	0.00	227486250	8343	74.80	27500	27550	27200	35550	19150	27350	27266.72	33.69	-513	27883	27616	27483	27216	27083	27550	27150	50	8200	500	20230	50	1	10001865	2736	18.59	1.13	12	0.08	1471.00	24138.00	37300	20230712	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	34800	-21.41	20230718	26000	5.19	20231208	0.42	N	100120	500	50 억	3369328	N	N	2	N	N
85	20240717	130747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27300	-50	5	-0.18	186827150	6853	61.45	27500	27550	27200	35550	19150	27350	27262.10	33.69	-595	27883	27616	27483	27216	27083	27550	27150	50	8200	500	20230	50	1	10001865	2731	18.56	1.13	12	0.07	1471.00	24138.00	37300	20230712	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	34800	-21.55	20230718	26000	5.00	20231208	0.42	N	100120	500	50 억	3369328	N	N	2	N	N
86	20240717	120748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27300	-50	5	-0.18	128702050	4722	42.34	27500	27550	27200	35550	19150	27350	27255.83	33.69	-681	27883	27616	27483	27216	27083	27550	27150	50	8200	500	20230	50	1	10001865	2731	18.56	1.13	12	0.05	1471.00	24138.00	37300	20230712	-26.81	26000	20231208	5.00	30900	-11.65	20240329	26400	3.41	20240102	34800	-21.55	20230718	26000	5.00	20231208	0.42	N	100120	500	50 억	3369328	N	N	2	N	N
87	20240717	110747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27250	-100	5	-0.37	94767500	3476	31.17	27500	27550	27200	35550	19150	27350	27263.38	33.69	-530	27883	27616	27483	27216	27083	27550	27150	50	8200	500	20230	50	1	10001865	2726	18.52	1.13	12	0.03	1471.00	24138.00	37300	20230712	-26.94	26000	20231208	4.81	30900	-11.81	20240329	26400	3.22	20240102	34800	-21.70	20230718	26000	4.81	20231208	0.42	N	100120	500	50 억	3369328	N	N	2	N	N
88	20240717	100747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27250	-100	5	-0.37	61144350	2241	20.09	27500	27550	27200	35550	19150	27350	27284.40	33.69	-300	27883	27616	27483	27216	27083	27550	27150	50	8200	500	20230	50	1	10001865	2726	18.52	1.13	12	0.02	1471.00	24138.00	37300	20230712	-26.94	26000	20231208	4.81	30900	-11.81	20240329	26400	3.22	20240102	34800	-21.70	20230718	26000	4.81	20231208	0.42	N	100120	500	50 억	3369328	N	N	2	N	N
89	20240717	090618	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	0	3	0.00	6075000	221	1.98	27500	27550	27350	35550	19150	27350	27488.69	33.69	-102	27883	27616	27483	27216	27083	27550	27150	50	8200	500	20230	50	1	10001865	2736	18.59	1.13	12	0.00	1471.00	24138.00	37300	20230712	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	34800	-21.41	20230718	26000	5.19	20231208	0.42	N	100120	500	50 억	3369328	N	N	2	N	N
90	20240716	160749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	-350	5	-1.26	305809550	11139	124.40	27750	27750	27350	36000	19400	27700	27454.19	33.70	-1505	28033	27866	27683	27516	27333	27775	27425	50	8300	500	20490	50	1	10001865	2736	18.59	1.13	12	0.11	1471.00	24138.00	37300	20230712	-26.68	26000	20231208	5.19	30900	-11.49	20240329	26400	3.60	20240102	34800	-21.41	20230718	26000	5.19	20231208	0.42	N	100120	500	50 억	3370830	N	N	2	N	N
91	20240716	150757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27400	-300	5	-1.08	288857050	10520	117.49	27750	27750	27350	36000	19400	27700	27457.89	33.70	-1489	28033	27866	27683	27516	27333	27775	27425	50	8300	500	20490	50	1	10001865	2741	18.63	1.14	12	0.11	1471.00	24138.00	37300	20230712	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	34800	-21.26	20230718	26000	5.38	20231208	0.42	N	100120	500	50 억	3370830	N	N	3	N	N
92	20240716	140753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27400	-300	5	-1.08	213744450	7778	86.87	27750	27750	27400	36000	19400	27700	27480.64	33.70	-1667	28033	27866	27683	27516	27333	27775	27425	50	8300	500	20490	50	1	10001865	2741	18.63	1.14	12	0.08	1471.00	24138.00	37300	20230712	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	34800	-21.26	20230718	26000	5.38	20231208	0.42	N	100120	500	50 억	3370830	N	N	3	N	N
93	20240716	130754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27400	-300	5	-1.08	192318000	6997	78.14	27750	27750	27400	36000	19400	27700	27485.78	33.70	-1648	28033	27866	27683	27516	27333	27775	27425	50	8300	500	20490	50	1	10001865	2741	18.63	1.14	12	0.07	1471.00	24138.00	37300	20230712	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	34800	-21.26	20230718	26000	5.38	20231208	0.42	N	100120	500	50 억	3370830	N	N	3	N	N
94	20240716	120752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	-250	5	-0.90	172033250	6258	69.89	27750	27750	27400	36000	19400	27700	27490.13	33.70	-1629	28033	27866	27683	27516	27333	27775	27425	50	8300	500	20490	50	1	10001865	2746	18.66	1.14	12	0.06	1471.00	24138.00	37300	20230712	-26.41	26000	20231208	5.58	30900	-11.17	20240329	26400	3.98	20240102	34800	-21.12	20230718	26000	5.58	20231208	0.42	N	100120	500	50 억	3370830	N	N	3	N	N
95	20240716	110752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	-250	5	-0.90	149807500	5450	60.87	27750	27750	27400	36000	19400	27700	27487.61	33.70	-1602	28033	27866	27683	27516	27333	27775	27425	50	8300	500	20490	50	1	10001865	2746	18.66	1.14	12	0.05	1471.00	24138.00	37300	20230712	-26.41	26000	20231208	5.58	30900	-11.17	20240329	26400	3.98	20240102	34800	-21.12	20230718	26000	5.58	20231208	0.42	N	100120	500	50 억	3370830	N	N	3	N	N
96	20240716	100753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-150	5	-0.54	34131400	1237	13.82	27750	27750	27500	36000	19400	27700	27592.08	33.70	-575	28033	27866	27683	27516	27333	27775	27425	50	8300	500	20490	50	1	10001865	2756	18.73	1.14	12	0.01	1471.00	24138.00	37300	20230712	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	34800	-20.83	20230718	26000	5.96	20231208	0.42	N	100120	500	50 억	3370830	N	N	3	N	N
97	20240716	090751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-100	5	-0.36	1246900	45	0.50	27750	27750	27600	36000	19400	27700	27708.89	33.70	-11	28033	27866	27683	27516	27333	27775	27425	50	8300	500	20490	50	1	10001865	2761	18.76	1.14	12	0.00	1471.00	24138.00	37300	20230712	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	34800	-20.69	20230718	26000	6.15	20231208	0.42	N	100120	500	50 억	3370830	N	N	3	N	N
98	20240715	160740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	-100	5	-0.36	243987350	8844	90.14	27850	27850	27500	36100	19500	27800	27587.90	33.69	1182	28133	27966	27733	27566	27333	27850	27450	50	8300	500	20570	50	1	10001865	2771	18.83	1.15	12	0.09	1471.00	24138.00	37300	20230712	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	34800	-20.40	20230718	26000	6.54	20231208	0.41	N	100120	500	50 억	3369248	N	N	3	N	N
99	20240715	150746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-150	5	-0.54	238888850	8660	88.27	27850	27850	27500	36100	19500	27800	27585.32	33.69	1168	28133	27966	27733	27566	27333	27850	27450	50	8300	500	20570	50	1	10001865	2766	18.80	1.15	12	0.09	1471.00	24138.00	37300	20230712	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	34800	-20.55	20230718	26000	6.35	20231208	0.41	N	100120	500	50 억	3369248	N	N	1	N	N
100	20240715	140744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-200	5	-0.72	216617700	7856	80.07	27850	27850	27500	36100	19500	27800	27573.54	33.69	1011	28133	27966	27733	27566	27333	27850	27450	50	8300	500	20570	50	1	10001865	2761	18.76	1.14	12	0.08	1471.00	24138.00	37300	20230712	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	34800	-20.69	20230718	26000	6.15	20231208	0.41	N	100120	500	50 억	3369248	N	N	1	N	N
101	20240715	130745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-150	5	-0.54	192424750	6979	71.13	27850	27850	27500	36100	19500	27800	27571.97	33.69	755	28133	27966	27733	27566	27333	27850	27450	50	8300	500	20570	50	1	10001865	2766	18.80	1.15	12	0.07	1471.00	24138.00	37300	20230712	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	34800	-20.55	20230718	26000	6.35	20231208	0.41	N	100120	500	50 억	3369248	N	N	1	N	N
102	20240715	120744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-200	5	-0.72	121244900	4395	44.80	27850	27850	27500	36100	19500	27800	27587.01	33.69	77	28133	27966	27733	27566	27333	27850	27450	50	8300	500	20570	50	1	10001865	2761	18.76	1.14	12	0.04	1471.00	24138.00	37300	20230712	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	34800	-20.69	20230718	26000	6.15	20231208	0.41	N	100120	500	50 억	3369248	N	N	1	N	N
103	20240715	110743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-250	5	-0.90	90617000	3286	33.49	27850	27850	27500	36100	19500	27800	27576.69	33.69	-201	28133	27966	27733	27566	27333	27850	27450	50	8300	500	20570	50	1	10001865	2756	18.73	1.14	12	0.03	1471.00	24138.00	37300	20230712	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	34800	-20.83	20230718	26000	5.96	20231208	0.41	N	100120	500	50 억	3369248	N	N	1	N	N
104	20240715	100744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-150	5	-0.54	39340400	1424	14.51	27850	27850	27550	36100	19500	27800	27626.69	33.69	-205	28133	27966	27733	27566	27333	27850	27450	50	8300	500	20570	50	1	10001865	2766	18.80	1.15	12	0.01	1471.00	24138.00	37300	20230712	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	34800	-20.55	20230718	26000	6.35	20231208	0.41	N	100120	500	50 억	3369248	N	N	1	N	N
105	20240715	090745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	-100	5	-0.36	5440650	196	2.00	27850	27850	27700	36100	19500	27800	27758.42	33.69	-59	28133	27966	27733	27566	27333	27850	27450	50	8300	500	20570	50	1	10001865	2771	18.83	1.15	12	0.00	1471.00	24138.00	37300	20230712	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	34800	-20.40	20230718	26000	6.54	20231208	0.41	N	100120	500	50 억	3369248	N	N	1	N	N
106	20240712	160737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27800	50	2	0.18	270614500	9778	95.30	27900	27900	27500	36050	19450	27750	27675.57	33.66	2463	28050	27900	27700	27550	27350	27800	27450	50	8300	500	20530	50	1	10001865	2781	18.90	1.15	12	0.10	1471.00	24138.00	37300	20230712	-25.47	26000	20231208	6.92	30900	-10.03	20240329	26400	5.30	20240102	37300	-25.47	20230712	26000	6.92	20231208	0.42	N	100120	500	50 억	3367019	N	N	1	N	N
107	20240712	150744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27800	50	2	0.18	248803000	8993	87.65	27900	27900	27500	36050	19450	27750	27666.30	33.66	2384	28050	27900	27700	27550	27350	27800	27450	50	8300	500	20530	50	1	10001865	2781	18.90	1.15	12	0.09	1471.00	24138.00	37300	20230712	-25.47	26000	20231208	6.92	30900	-10.03	20240329	26400	5.30	20240102	37300	-25.47	20230712	26000	6.92	20231208	0.42	N	100120	500	50 억	3367019	N	N	14	N	N
108	20240712	140746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	-50	5	-0.18	191059100	6913	67.38	27900	27900	27500	36050	19450	27750	27637.65	33.66	1428	28050	27900	27700	27550	27350	27800	27450	50	8300	500	20530	50	1	10001865	2771	18.83	1.15	12	0.07	1471.00	24138.00	37300	20230712	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230712	26000	6.54	20231208	0.42	N	100120	500	50 억	3367019	N	N	14	N	N
109	20240712	130740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27750	0	3	0.00	162243050	5871	57.22	27900	27900	27500	36050	19450	27750	27634.65	33.66	785	28050	27900	27700	27550	27350	27800	27450	50	8300	500	20530	50	1	10001865	2776	18.86	1.15	12	0.06	1471.00	24138.00	37300	20230712	-25.60	26000	20231208	6.73	30900	-10.19	20240329	26400	5.11	20240102	37300	-25.60	20230712	26000	6.73	20231208	0.42	N	100120	500	50 억	3367019	N	N	14	N	N
110	20240712	120742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-100	5	-0.36	124903100	4519	44.04	27900	27900	27500	36050	19450	27750	27639.54	33.66	-32	28050	27900	27700	27550	27350	27800	27450	50	8300	500	20530	50	1	10001865	2766	18.80	1.15	12	0.05	1471.00	24138.00	37300	20230712	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230712	26000	6.35	20231208	0.42	N	100120	500	50 억	3367019	N	N	14	N	N
111	20240712	110739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-200	5	-0.72	101293750	3663	35.70	27900	27900	27500	36050	19450	27750	27653.22	33.66	-247	28050	27900	27700	27550	27350	27800	27450	50	8300	500	20530	50	1	10001865	2756	18.73	1.14	12	0.04	1471.00	24138.00	37300	20230712	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.42	N	100120	500	50 억	3367019	N	N	14	N	N
112	20240712	100742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-200	5	-0.72	72899750	2632	25.65	27900	27900	27550	36050	19450	27750	27697.47	33.66	-312	28050	27900	27700	27550	27350	27800	27450	50	8300	500	20530	50	1	10001865	2756	18.73	1.14	12	0.03	1471.00	24138.00	37300	20230712	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.42	N	100120	500	50 억	3367019	N	N	14	N	N
113	20240712	090737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	-50	5	-0.18	35643750	1282	12.50	27900	27900	27700	36050	19450	27750	27803.24	33.66	-325	28050	27900	27700	27550	27350	27800	27450	50	8300	500	20530	50	1	10001865	2771	18.83	1.15	12	0.01	1471.00	24138.00	37300	20230712	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230712	26000	6.54	20231208	0.42	N	100120	500	50 억	3367019	N	N	14	N	N
114	20240711	160735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27750	50	2	0.18	282966450	10260	91.98	27850	27850	27500	36000	19400	27700	27579.58	33.65	1745	28133	27916	27633	27416	27133	27775	27275	50	8300	500	20490	50	1	10001865	2776	18.86	1.15	12	0.10	1471.00	24138.00	37300	20230712	-25.60	26000	20231208	6.73	30900	-10.19	20240329	26400	5.11	20240102	37300	-25.60	20230712	26000	6.73	20231208	0.41	N	100120	500	50 억	3365968	N	N	14	N	N
115	20240711	150741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-50	5	-0.18	274217950	9944	89.14	27850	27850	27500	36000	19400	27700	27576.22	33.65	1717	28133	27916	27633	27416	27133	27775	27275	50	8300	500	20490	50	1	10001865	2766	18.80	1.15	12	0.10	1471.00	24138.00	37300	20230712	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230712	26000	6.35	20231208	0.41	N	100120	500	50 억	3365968	N	N	8	N	N
116	20240711	140741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-150	5	-0.54	235220750	8532	76.49	27850	27850	27500	36000	19400	27700	27569.24	33.65	1249	28133	27916	27633	27416	27133	27775	27275	50	8300	500	20490	50	1	10001865	2756	18.73	1.14	12	0.09	1471.00	24138.00	37300	20230712	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3365968	N	N	8	N	N
117	20240711	130738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-150	5	-0.54	193207100	7007	62.81	27850	27850	27500	36000	19400	27700	27573.44	33.65	852	28133	27916	27633	27416	27133	27775	27275	50	8300	500	20490	50	1	10001865	2756	18.73	1.14	12	0.07	1471.00	24138.00	37300	20230712	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3365968	N	N	8	N	N
118	20240711	120739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-150	5	-0.54	151959500	5509	49.39	27850	27850	27500	36000	19400	27700	27583.86	33.65	484	28133	27916	27633	27416	27133	27775	27275	50	8300	500	20490	50	1	10001865	2756	18.73	1.14	12	0.06	1471.00	24138.00	37300	20230712	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3365968	N	N	8	N	N
119	20240711	110736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	-200	5	-0.72	80834550	2925	26.22	27850	27850	27500	36000	19400	27700	27635.74	33.65	375	28133	27916	27633	27416	27133	27775	27275	50	8300	500	20490	50	1	10001865	2751	18.69	1.14	12	0.03	1471.00	24138.00	37300	20230712	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230712	26000	5.77	20231208	0.41	N	100120	500	50 억	3365968	N	N	8	N	N
120	20240711	100737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-50	5	-0.18	35595050	1286	11.53	27850	27850	27550	36000	19400	27700	27678.89	33.65	126	28133	27916	27633	27416	27133	27775	27275	50	8300	500	20490	50	1	10001865	2766	18.80	1.15	12	0.01	1471.00	24138.00	37300	20230712	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230712	26000	6.35	20231208	0.41	N	100120	500	50 억	3365968	N	N	8	N	N
121	20240711	090735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-50	5	-0.18	1994300	72	0.65	27850	27850	27550	36000	19400	27700	27698.61	33.65	-7	28133	27916	27633	27416	27133	27775	27275	50	8300	500	20490	50	1	10001865	2766	18.80	1.15	12	0.00	1471.00	24138.00	37300	20230712	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230712	26000	6.35	20231208	0.41	N	100120	500	50 억	3365968	N	N	8	N	N
122	20240710	160734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	100	2	0.36	304648300	11092	114.84	27850	27850	27350	35850	19350	27600	27465.52	33.64	1740	28000	27800	27700	27500	27400	27750	27450	50	8250	500	20420	50	1	10001865	2771	18.83	1.15	12	0.11	1471.00	24138.00	37300	20230712	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230712	26000	6.54	20231208	0.41	N	100120	500	50 억	3364203	N	N	8	N	N
123	20240710	150736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	-150	5	-0.54	298433300	10866	112.50	27850	27850	27350	35850	19350	27600	27464.87	33.64	1769	28000	27800	27700	27500	27400	27750	27450	50	8250	500	20420	50	1	10001865	2746	18.66	1.14	12	0.11	1471.00	24138.00	37300	20230712	-26.41	26000	20231208	5.58	30900	-11.17	20240329	26400	3.98	20240102	37300	-26.41	20230712	26000	5.58	20231208	0.41	N	100120	500	50 억	3364203	N	N	7	N	N
124	20240710	140735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	-150	5	-0.54	292161000	10638	110.14	27850	27850	27350	35850	19350	27600	27463.90	33.64	1650	28000	27800	27700	27500	27400	27750	27450	50	8250	500	20420	50	1	10001865	2746	18.66	1.14	12	0.11	1471.00	24138.00	37300	20230712	-26.41	26000	20231208	5.58	30900	-11.17	20240329	26400	3.98	20240102	37300	-26.41	20230712	26000	5.58	20231208	0.41	N	100120	500	50 억	3364203	N	N	7	N	N
125	20240710	130735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	-100	5	-0.36	265398750	9667	100.08	27850	27850	27350	35850	19350	27600	27454.10	33.64	1447	28000	27800	27700	27500	27400	27750	27450	50	8250	500	20420	50	1	10001865	2751	18.69	1.14	12	0.10	1471.00	24138.00	37300	20230712	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230712	26000	5.77	20231208	0.41	N	100120	500	50 억	3364203	N	N	7	N	N
126	20240710	120734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	-100	5	-0.36	239719200	8733	90.41	27850	27850	27350	35850	19350	27600	27449.81	33.64	1170	28000	27800	27700	27500	27400	27750	27450	50	8250	500	20420	50	1	10001865	2751	18.69	1.14	12	0.09	1471.00	24138.00	37300	20230712	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230712	26000	5.77	20231208	0.41	N	100120	500	50 억	3364203	N	N	7	N	N
127	20240710	110735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27400	-200	5	-0.72	215823500	7863	81.41	27850	27850	27350	35850	19350	27600	27447.98	33.64	799	28000	27800	27700	27500	27400	27750	27450	50	8250	500	20420	50	1	10001865	2741	18.63	1.14	12	0.08	1471.00	24138.00	37300	20230712	-26.54	26000	20231208	5.38	30900	-11.33	20240329	26400	3.79	20240102	37300	-26.54	20230712	26000	5.38	20231208	0.41	N	100120	500	50 억	3364203	N	N	7	N	N
128	20240710	100730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	-100	5	-0.36	101918950	3711	38.42	27850	27850	27350	35850	19350	27600	27464.01	33.64	251	28000	27800	27700	27500	27400	27750	27450	50	8250	500	20420	50	1	10001865	2751	18.69	1.14	12	0.04	1471.00	24138.00	37300	20230712	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230712	26000	5.77	20231208	0.41	N	100120	500	50 억	3364203	N	N	7	N	N
129	20240710	090735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	0	3	0.00	1247050	45	0.47	27850	27850	27600	35850	19350	27600	27712.22	33.64	9	28000	27800	27700	27500	27400	27750	27450	50	8250	500	20420	50	1	10001865	2761	18.76	1.14	12	0.00	1471.00	24138.00	37300	20230712	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3364203	N	N	7	N	N
130	20240709	160731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-250	5	-0.90	266958300	9659	126.49	27900	27900	27600	36200	19500	27850	27638.30	33.63	387	28416	28132	27866	27582	27316	28000	27450	50	8350	500	20600	50	1	10001865	2761	18.76	1.14	12	0.10	1471.00	24138.00	37300	20230712	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3364097	N	N	7	N	N
131	20240709	150733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	-150	5	-0.54	251402650	9096	119.12	27900	27900	27600	36200	19500	27850	27638.81	33.63	448	28416	28132	27866	27582	27316	28000	27450	50	8350	500	20600	50	1	10001865	2771	18.83	1.15	12	0.09	1471.00	24138.00	37300	20230712	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230712	26000	6.54	20231208	0.41	N	100120	500	50 억	3364097	N	N	6	N	N
132	20240709	140734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-200	5	-0.72	163712050	5922	77.55	27900	27900	27600	36200	19500	27850	27644.72	33.63	8	28416	28132	27866	27582	27316	28000	27450	50	8350	500	20600	50	1	10001865	2766	18.80	1.15	12	0.06	1471.00	24138.00	37300	20230712	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230712	26000	6.35	20231208	0.41	N	100120	500	50 억	3364097	N	N	6	N	N
133	20240709	130736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-250	5	-0.90	107303800	3881	50.83	27900	27900	27600	36200	19500	27850	27648.49	33.63	-54	28416	28132	27866	27582	27316	28000	27450	50	8350	500	20600	50	1	10001865	2761	18.76	1.14	12	0.04	1471.00	24138.00	37300	20230712	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3364097	N	N	6	N	N
134	20240709	120737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-250	5	-0.90	79675500	2881	37.73	27900	27900	27600	36200	19500	27850	27655.50	33.63	-124	28416	28132	27866	27582	27316	28000	27450	50	8350	500	20600	50	1	10001865	2761	18.76	1.14	12	0.03	1471.00	24138.00	37300	20230712	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3364097	N	N	6	N	N
135	20240709	110738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-250	5	-0.90	57731250	2087	27.33	27900	27900	27600	36200	19500	27850	27662.31	33.63	-131	28416	28132	27866	27582	27316	28000	27450	50	8350	500	20600	50	1	10001865	2761	18.76	1.14	12	0.02	1471.00	24138.00	37300	20230712	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3364097	N	N	6	N	N
136	20240709	100734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-250	5	-0.90	32268500	1166	15.27	27900	27900	27600	36200	19500	27850	27674.53	33.63	-131	28416	28132	27866	27582	27316	28000	27450	50	8350	500	20600	50	1	10001865	2761	18.76	1.14	12	0.01	1471.00	24138.00	37300	20230712	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3364097	N	N	6	N	N
137	20240709	090733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27750	-100	5	-0.36	947100	34	0.45	27900	27900	27750	36200	19500	27850	27855.88	33.63	0	28416	28132	27866	27582	27316	28000	27450	50	8350	500	20600	50	1	10001865	2776	18.86	1.15	12	0.00	1471.00	24138.00	37300	20230712	-25.60	26000	20231208	6.73	30900	-10.19	20240329	26400	5.11	20240102	37300	-25.60	20230712	26000	6.73	20231208	0.41	N	100120	500	50 억	3364097	N	N	6	N	N
138	20240708	160728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27850	-50	5	-0.18	211593250	7634	117.10	28150	28150	27600	36250	19550	27900	27717.22	33.63	-171	28233	28066	27783	27616	27333	27925	27475	50	8350	500	20640	50	1	10001865	2786	18.93	1.15	12	0.08	1471.00	24138.00	37300	20230712	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230712	26000	7.12	20231208	0.41	N	100120	500	50 억	3364015	N	N	6	N	N
139	20240708	150730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27900	0	3	0.00	203212750	7333	112.49	28150	28150	27600	36250	19550	27900	27712.09	33.63	-36	28233	28066	27783	27616	27333	27925	27475	50	8350	500	20640	50	1	10001865	2791	18.97	1.16	12	0.07	1471.00	24138.00	37300	20230712	-25.20	26000	20231208	7.31	30900	-9.71	20240329	26400	5.68	20240102	37300	-25.20	20230712	26000	7.31	20231208	0.41	N	100120	500	50 억	3364015	N	N	4	N	N
140	20240708	140732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-300	5	-1.08	181778800	6560	100.63	28150	28150	27600	36250	19550	27900	27710.18	33.63	-86	28233	28066	27783	27616	27333	27925	27475	50	8350	500	20640	50	1	10001865	2761	18.76	1.14	12	0.07	1471.00	24138.00	37300	20230712	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3364015	N	N	4	N	N
141	20240708	130728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-250	5	-0.90	157972300	5698	87.41	28150	28150	27600	36250	19550	27900	27724.17	33.63	-74	28233	28066	27783	27616	27333	27925	27475	50	8350	500	20640	50	1	10001865	2766	18.80	1.15	12	0.06	1471.00	24138.00	37300	20230712	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230712	26000	6.35	20231208	0.41	N	100120	500	50 억	3364015	N	N	4	N	N
142	20240708	120730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-250	5	-0.90	103446300	3727	57.17	28150	28150	27650	36250	19550	27900	27755.92	33.63	-316	28233	28066	27783	27616	27333	27925	27475	50	8350	500	20640	50	1	10001865	2766	18.80	1.15	12	0.04	1471.00	24138.00	37300	20230712	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230712	26000	6.35	20231208	0.41	N	100120	500	50 억	3364015	N	N	4	N	N
143	20240708	110728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	-200	5	-0.72	63129200	2270	34.82	28150	28150	27700	36250	19550	27900	27810.22	33.63	-262	28233	28066	27783	27616	27333	27925	27475	50	8350	500	20640	50	1	10001865	2771	18.83	1.15	12	0.02	1471.00	24138.00	37300	20230712	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230712	26000	6.54	20231208	0.41	N	100120	500	50 억	3364015	N	N	4	N	N
144	20240708	100728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27800	-100	5	-0.36	36025200	1294	19.85	28150	28150	27750	36250	19550	27900	27840.19	33.63	97	28233	28066	27783	27616	27333	27925	27475	50	8350	500	20640	50	1	10001865	2781	18.90	1.15	12	0.01	1471.00	24138.00	37300	20230712	-25.47	26000	20231208	6.92	30900	-10.03	20240329	26400	5.30	20240102	37300	-25.47	20230712	26000	6.92	20231208	0.41	N	100120	500	50 억	3364015	N	N	4	N	N
145	20240708	090728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27850	-50	5	-0.18	9046650	324	4.97	28150	28150	27850	36250	19550	27900	27921.76	33.63	67	28233	28066	27783	27616	27333	27925	27475	50	8350	500	20640	50	1	10001865	2786	18.93	1.15	12	0.00	1471.00	24138.00	37300	20230712	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230712	26000	7.12	20231208	0.41	N	100120	500	50 억	3364015	N	N	4	N	N
146	20240705	160725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27900	350	2	1.27	179915350	6518	101.15	27950	27950	27500	35800	19300	27550	27602.85	33.63	603	27916	27732	27616	27432	27316	27700	27400	50	8250	500	20380	50	1	10001865	2791	18.97	1.16	12	0.07	1471.00	24138.00	37300	20230712	-25.20	26000	20231208	7.31	30900	-9.71	20240329	26400	5.68	20240102	37300	-25.20	20230712	26000	7.31	20231208	0.41	N	100120	500	50 억	3363544	N	N	4	N	N
147	20240705	150727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	150	2	0.54	165720900	6008	93.23	27950	27950	27500	35800	19300	27550	27583.37	33.63	625	27916	27732	27616	27432	27316	27700	27400	50	8250	500	20380	50	1	10001865	2771	18.83	1.15	12	0.06	1471.00	24138.00	37300	20230712	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230712	26000	6.54	20231208	0.41	N	100120	500	50 억	3363544	N	N	0	N	N
148	20240705	140728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27750	200	2	0.73	146457000	5312	82.43	27950	27950	27500	35800	19300	27550	27570.97	33.63	557	27916	27732	27616	27432	27316	27700	27400	50	8250	500	20380	50	1	10001865	2776	18.86	1.15	12	0.05	1471.00	24138.00	37300	20230712	-25.60	26000	20231208	6.73	30900	-10.19	20240329	26400	5.11	20240102	37300	-25.60	20230712	26000	6.73	20231208	0.41	N	100120	500	50 억	3363544	N	N	0	N	N
149	20240705	130727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	100	2	0.36	133725150	4852	75.29	27950	27950	27500	35800	19300	27550	27560.83	33.63	511	27916	27732	27616	27432	27316	27700	27400	50	8250	500	20380	50	1	10001865	2766	18.80	1.15	12	0.05	1471.00	24138.00	37300	20230712	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230712	26000	6.35	20231208	0.41	N	100120	500	50 억	3363544	N	N	0	N	N
150	20240705	120727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	0	3	0.00	113329350	4112	63.81	27950	27950	27500	35800	19300	27550	27560.64	33.63	207	27916	27732	27616	27432	27316	27700	27400	50	8250	500	20380	50	1	10001865	2756	18.73	1.14	12	0.04	1471.00	24138.00	37300	20230712	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3363544	N	N	0	N	N
151	20240705	110725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	0	3	0.00	66771150	2422	37.59	27950	27950	27500	35800	19300	27550	27568.60	33.63	-171	27916	27732	27616	27432	27316	27700	27400	50	8250	500	20380	50	1	10001865	2756	18.73	1.14	12	0.02	1471.00	24138.00	37300	20230712	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3363544	N	N	0	N	N
152	20240705	100725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	0	3	0.00	25327800	918	14.25	27950	27950	27500	35800	19300	27550	27590.20	33.63	-138	27916	27732	27616	27432	27316	27700	27400	50	8250	500	20380	50	1	10001865	2756	18.73	1.14	12	0.01	1471.00	24138.00	37300	20230712	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3363544	N	N	0	N	N
153	20240705	090726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27800	250	2	0.91	3643100	131	2.03	27950	27950	27600	35800	19300	27550	27809.92	33.63	-101	27916	27732	27616	27432	27316	27700	27400	50	8250	500	20380	50	1	10001865	2781	18.90	1.15	12	0.00	1471.00	24138.00	37300	20230712	-25.47	26000	20231208	6.92	30900	-10.03	20240329	26400	5.30	20240102	37300	-25.47	20230712	26000	6.92	20231208	0.41	N	100120	500	50 억	3363544	N	N	0	N	N
154	20240704	160722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	50	2	0.18	176666050	6407	65.16	27550	27800	27500	35750	19250	27500	27573.91	33.62	803	28500	28000	27750	27250	27000	27875	27125	50	8250	500	20350	50	1	10001865	2756	18.73	1.14	12	0.06	1471.00	24138.00	37300	20230712	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3362625	N	N	1	N	N
155	20240704	150725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	200	2	0.73	148402550	5383	54.74	27550	27800	27500	35750	19250	27500	27568.74	33.62	990	28500	28000	27750	27250	27000	27875	27125	50	8250	500	20350	50	1	10001865	2771	18.83	1.15	12	0.05	1471.00	24138.00	37300	20230712	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230712	26000	6.54	20231208	0.41	N	100120	500	50 억	3362625	N	N	1	N	N
156	20240704	140725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	50	2	0.18	120044400	4355	44.29	27550	27800	27500	35750	19250	27500	27564.73	33.62	1052	28500	28000	27750	27250	27000	27875	27125	50	8250	500	20350	50	1	10001865	2756	18.73	1.14	12	0.04	1471.00	24138.00	37300	20230712	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3362625	N	N	1	N	N
157	20240704	130725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	100	2	0.36	102602700	3723	37.86	27550	27800	27500	35750	19250	27500	27559.15	33.62	976	28500	28000	27750	27250	27000	27875	27125	50	8250	500	20350	50	1	10001865	2761	18.76	1.14	12	0.04	1471.00	24138.00	37300	20230712	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3362625	N	N	1	N	N
158	20240704	120724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	0	3	0.00	88133850	3198	32.52	27550	27800	27500	35750	19250	27500	27559.05	33.62	852	28500	28000	27750	27250	27000	27875	27125	50	8250	500	20350	50	1	10001865	2751	18.69	1.14	12	0.03	1471.00	24138.00	37300	20230712	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230712	26000	5.77	20231208	0.41	N	100120	500	50 억	3362625	N	N	1	N	N
159	20240704	110723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	100	2	0.36	42596950	1545	15.71	27550	27800	27500	35750	19250	27500	27570.84	33.62	119	28500	28000	27750	27250	27000	27875	27125	50	8250	500	20350	50	1	10001865	2761	18.76	1.14	12	0.02	1471.00	24138.00	37300	20230712	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3362625	N	N	1	N	N
160	20240704	100724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	150	2	0.55	27718750	1005	10.22	27550	27800	27500	35750	19250	27500	27580.85	33.62	97	28500	28000	27750	27250	27000	27875	27125	50	8250	500	20350	50	1	10001865	2766	18.80	1.15	12	0.01	1471.00	24138.00	37300	20230712	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230712	26000	6.35	20231208	0.41	N	100120	500	50 억	3362625	N	N	1	N	N
161	20240704	090725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27800	300	2	1.09	1184900	43	0.44	27550	27800	27550	35750	19250	27500	27555.81	33.62	0	28500	28000	27750	27250	27000	27875	27125	50	8250	500	20350	50	1	10001865	2781	18.90	1.15	12	0.00	1471.00	24138.00	37300	20230712	-25.47	26000	20231208	6.92	30900	-10.03	20240329	26400	5.30	20240102	37300	-25.47	20230712	26000	6.92	20231208	0.41	N	100120	500	50 억	3362625	N	N	1	N	N
162	20240703	160720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	-450	5	-1.61	272005400	9824	72.62	28250	28250	27500	36300	19600	27950	27687.85	33.63	-1363	28416	28182	27816	27582	27216	28000	27400	50	8350	500	20680	50	1	10001865	2751	18.69	1.14	12	0.10	1471.00	24138.00	37300	20230627	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230712	26000	5.77	20231208	0.41	N	100120	500	50 억	3363930	N	N	1	N	N
163	20240703	150723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-350	5	-1.25	234694150	8469	62.60	28250	28250	27500	36300	19600	27950	27712.14	33.63	-1365	28416	28182	27816	27582	27216	28000	27400	50	8350	500	20680	50	1	10001865	2761	18.76	1.14	12	0.08	1471.00	24138.00	37300	20230627	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3363930	N	N	2	N	N
164	20240703	140723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-350	5	-1.25	208115700	7506	55.48	28250	28250	27500	36300	19600	27950	27726.58	33.63	-1761	28416	28182	27816	27582	27216	28000	27400	50	8350	500	20680	50	1	10001865	2761	18.76	1.14	12	0.08	1471.00	24138.00	37300	20230627	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3363930	N	N	2	N	N
165	20240703	130722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-400	5	-1.43	187116600	6744	49.85	28250	28250	27500	36300	19600	27950	27745.64	33.63	-1909	28416	28182	27816	27582	27216	28000	27400	50	8350	500	20680	50	1	10001865	2756	18.73	1.14	12	0.07	1471.00	24138.00	37300	20230627	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3363930	N	N	2	N	N
166	20240703	120721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-400	5	-1.43	150503900	5415	40.03	28250	28250	27500	36300	19600	27950	27793.89	33.63	-2304	28416	28182	27816	27582	27216	28000	27400	50	8350	500	20680	50	1	10001865	2756	18.73	1.14	12	0.05	1471.00	24138.00	37300	20230627	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3363930	N	N	2	N	N
167	20240703	110724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-400	5	-1.43	131357150	4720	34.89	28250	28250	27550	36300	19600	27950	27829.90	33.63	-2304	28416	28182	27816	27582	27216	28000	27400	50	8350	500	20680	50	1	10001865	2756	18.73	1.14	12	0.05	1471.00	24138.00	37300	20230627	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3363930	N	N	2	N	N
168	20240703	100724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	-250	5	-0.89	80034750	2865	21.18	28250	28250	27700	36300	19600	27950	27935.34	33.63	-1282	28416	28182	27816	27582	27216	28000	27400	50	8350	500	20680	50	1	10001865	2771	18.83	1.15	12	0.03	1471.00	24138.00	37300	20230627	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230712	26000	6.54	20231208	0.41	N	100120	500	50 억	3363930	N	N	2	N	N
169	20240703	090721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28000	50	2	0.18	24161000	861	6.36	28250	28250	28000	36300	19600	27950	28061.56	33.63	-136	28416	28182	27816	27582	27216	28000	27400	50	8350	500	20680	50	1	10001865	2801	19.03	1.16	12	0.01	1471.00	24138.00	37300	20230627	-24.93	26000	20231208	7.69	30900	-9.39	20240329	26400	6.06	20240102	37300	-24.93	20230712	26000	7.69	20231208	0.41	N	100120	500	50 억	3363930	N	N	2	N	N
170	20240702	160719	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27950	-100	5	-0.36	372654450	13517	259.34	28050	28050	27450	36450	19650	28050	27569.32	33.62	1092	28916	28482	28116	27682	27316	28300	27500	50	8400	500	20750	50	1	10001865	2796	19.00	1.16	12	0.14	1471.00	24138.00	37300	20230627	-25.07	26000	20231208	7.50	30900	-9.55	20240329	26400	5.87	20240102	37300	-25.07	20230712	26000	7.50	20231208	0.41	N	100120	500	50 억	3362518	N	N	2	N	N
171	20240702	150720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-450	5	-1.60	354241450	12857	246.68	28050	28050	27450	36450	19650	28050	27552.42	33.62	1070	28916	28482	28116	27682	27316	28300	27500	50	8400	500	20750	50	1	10001865	2761	18.76	1.14	12	0.13	1471.00	24138.00	37300	20230627	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3362518	N	N	1	N	N
172	20240702	140721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-500	5	-1.78	289226700	10494	201.34	28050	28050	27450	36450	19650	28050	27561.15	33.62	515	28916	28482	28116	27682	27316	28300	27500	50	8400	500	20750	50	1	10001865	2756	18.73	1.14	12	0.10	1471.00	24138.00	37300	20230627	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3362518	N	N	1	N	N
173	20240702	130721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	-450	5	-1.60	175858350	6374	122.29	28050	28050	27450	36450	19650	28050	27589.95	33.62	-406	28916	28482	28116	27682	27316	28300	27500	50	8400	500	20750	50	1	10001865	2761	18.76	1.14	12	0.06	1471.00	24138.00	37300	20230627	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230712	26000	6.15	20231208	0.41	N	100120	500	50 억	3362518	N	N	1	N	N
174	20240702	120721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	-550	5	-1.96	144233300	5227	100.29	28050	28050	27450	36450	19650	28050	27593.90	33.62	-274	28916	28482	28116	27682	27316	28300	27500	50	8400	500	20750	50	1	10001865	2751	18.69	1.14	12	0.05	1471.00	24138.00	37300	20230627	-26.27	26000	20231208	5.77	30900	-11.00	20240329	26400	4.17	20240102	37300	-26.27	20230712	26000	5.77	20231208	0.41	N	100120	500	50 억	3362518	N	N	1	N	N
175	20240702	110720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-500	5	-1.78	118487500	4293	82.37	28050	28050	27450	36450	19650	28050	27600.16	33.62	-258	28916	28482	28116	27682	27316	28300	27500	50	8400	500	20750	50	1	10001865	2756	18.73	1.14	12	0.04	1471.00	24138.00	37300	20230627	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3362518	N	N	1	N	N
176	20240702	100720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	-500	5	-1.78	91648900	3318	63.66	28050	28050	27450	36450	19650	28050	27621.73	33.62	-691	28916	28482	28116	27682	27316	28300	27500	50	8400	500	20750	50	1	10001865	2756	18.73	1.14	12	0.03	1471.00	24138.00	37300	20230627	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230712	26000	5.96	20231208	0.41	N	100120	500	50 억	3362518	N	N	1	N	N
177	20240702	090722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28050	0	3	0.00	3898950	139	2.67	28050	28050	28050	36450	19650	28050	28050.00	33.62	-19	28916	28482	28116	27682	27316	28300	27500	50	8400	500	20750	50	1	10001865	2806	19.07	1.16	12	0.00	1471.00	24138.00	37300	20230627	-24.80	26000	20231208	7.88	30900	-9.22	20240329	26400	6.25	20240102	37300	-24.80	20230712	26000	7.88	20231208	0.41	N	100120	500	50 억	3362518	N	N	1	N	N
178	20240701	160718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28050	50	2	0.18	145309650	5208	83.47	28550	28550	27750	36400	19600	28000	27901.24	33.63	-903	28333	28166	27933	27766	27533	28200	27800	50	8400	500	20720	50	1	10001865	2806	19.07	1.16	12	0.05	1471.00	24138.00	37300	20230627	-24.80	26000	20231208	7.88	30900	-9.22	20240329	26400	6.25	20240102	37300	-24.80	20230712	26000	7.88	20231208	0.40	N	100120	500	50 억	3363477	N	N	1	N	N
179	20240701	150720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27850	-150	5	-0.54	138769000	4974	79.72	28550	28550	27750	36400	19600	28000	27898.87	33.63	-902	28333	28166	27933	27766	27533	28200	27800	50	8400	500	20720	50	1	10001865	2786	18.93	1.15	12	0.05	1471.00	24138.00	37300	20230627	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230712	26000	7.12	20231208	0.40	N	100120	500	50 억	3363477	N	N	2	N	N
180	20240701	140718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27850	-150	5	-0.54	96120700	3443	55.19	28550	28550	27750	36400	19600	28000	27917.72	33.63	-910	28333	28166	27933	27766	27533	28200	27800	50	8400	500	20720	50	1	10001865	2786	18.93	1.15	12	0.03	1471.00	24138.00	37300	20230627	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230712	26000	7.12	20231208	0.40	N	100120	500	50 억	3363477	N	N	2	N	N
181	20240701	130718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27850	-150	5	-0.54	72604050	2598	41.64	28550	28550	27750	36400	19600	28000	27946.13	33.63	-894	28333	28166	27933	27766	27533	28200	27800	50	8400	500	20720	50	1	10001865	2786	18.93	1.15	12	0.03	1471.00	24138.00	37300	20230627	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230712	26000	7.12	20231208	0.40	N	100120	500	50 억	3363477	N	N	2	N	N
182	20240701	120720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27950	-50	5	-0.18	31815950	1137	18.22	28550	28550	27750	36400	19600	28000	27982.37	33.63	-285	28333	28166	27933	27766	27533	28200	27800	50	8400	500	20720	50	1	10001865	2796	19.00	1.16	12	0.01	1471.00	24138.00	37300	20230627	-25.07	26000	20231208	7.50	30900	-9.55	20240329	26400	5.87	20240102	37300	-25.07	20230712	26000	7.50	20231208	0.40	N	100120	500	50 억	3363477	N	N	2	N	N
183	20240701	110718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27950	-50	5	-0.18	30221750	1080	17.31	28550	28550	27750	36400	19600	28000	27983.10	33.63	-271	28333	28166	27933	27766	27533	28200	27800	50	8400	500	20720	50	1	10001865	2796	19.00	1.16	12	0.01	1471.00	24138.00	37300	20230627	-25.07	26000	20231208	7.50	30900	-9.55	20240329	26400	5.87	20240102	37300	-25.07	20230712	26000	7.50	20231208	0.40	N	100120	500	50 억	3363477	N	N	2	N	N
184	20240701	100717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27950	-50	5	-0.18	10309750	368	5.90	28550	28550	27750	36400	19600	28000	28015.62	33.63	-11	28333	28166	27933	27766	27533	28200	27800	50	8400	500	20720	50	1	10001865	2796	19.00	1.16	12	0.00	1471.00	24138.00	37300	20230627	-25.07	26000	20231208	7.50	30900	-9.55	20240329	26400	5.87	20240102	37300	-25.07	20230712	26000	7.50	20231208	0.40	N	100120	500	50 억	3363477	N	N	2	N	N
185	20240701	090715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28450	450	2	1.61	770550	27	0.43	28550	28550	28450	36400	19600	28000	28538.89	33.63	-3	28333	28166	27933	27766	27533	28200	27800	50	8400	500	20720	50	1	10001865	2846	19.34	1.18	12	0.00	1471.00	24138.00	37300	20230627	-23.73	26000	20231208	9.42	30900	-7.93	20240329	26400	7.77	20240102	37300	-23.73	20230712	26000	9.42	20231208	0.40	N	100120	500	50 억	3363477	N	N	2	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History