KissMeData/100120/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	-50	5	-0.18	94022350	3334	86.87	28250	28500	28100	36650	19750	28200	28201.06	33.63	-835	28900	28550	28350	28000	27800	28450	27900	50	8450	500	20860	50	1	10001865	2816	19.14	1.17	12	0.03	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.42	N	100120	500	50 억	3363543	N	N	0	N	N
3	20240531	150759	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	-100	5	-0.35	89179650	3162	82.39	28250	28500	28100	36650	19750	28200	28203.56	33.63	-786	28900	28550	28350	28000	27800	28450	27900	50	8450	500	20860	50	1	10001865	2811	19.10	1.16	12	0.03	1471.00	24138.00	37300	20230621	-24.66	26000	20231208	8.08	30900	-9.06	20240329	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.42	N	100120	500	50 억	3363543	N	N	0	N	N
4	20240531	140759	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	-50	5	-0.18	77353650	2742	71.44	28250	28500	28100	36650	19750	28200	28210.67	33.63	-709	28900	28550	28350	28000	27800	28450	27900	50	8450	500	20860	50	1	10001865	2816	19.14	1.17	12	0.03	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.42	N	100120	500	50 억	3363543	N	N	0	N	N
5	20240531	130803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	-50	5	-0.18	66767900	2366	61.65	28250	28500	28100	36650	19750	28200	28219.74	33.63	-658	28900	28550	28350	28000	27800	28450	27900	50	8450	500	20860	50	1	10001865	2816	19.14	1.17	12	0.02	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.42	N	100120	500	50 억	3363543	N	N	0	N	N
6	20240531	120807	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	0	3	0.00	60394550	2140	55.76	28250	28500	28100	36650	19750	28200	28221.75	33.63	-579	28900	28550	28350	28000	27800	28450	27900	50	8450	500	20860	50	1	10001865	2821	19.17	1.17	12	0.02	1471.00	24138.00	37300	20230621	-24.40	26000	20231208	8.46	30900	-8.74	20240329	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.42	N	100120	500	50 억	3363543	N	N	0	N	N
7	20240531	110803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28300	100	2	0.35	47944600	1699	44.27	28250	28500	28100	36650	19750	28200	28219.31	33.63	-633	28900	28550	28350	28000	27800	28450	27900	50	8450	500	20860	50	1	10001865	2831	19.24	1.17	12	0.02	1471.00	24138.00	37300	20230621	-24.13	26000	20231208	8.85	30900	-8.41	20240329	26400	7.20	20240102	37300	-24.13	20230621	26000	8.85	20231208	0.42	N	100120	500	50 억	3363543	N	N	0	N	N
8	20240531	100804	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	0	3	0.00	35122750	1245	32.44	28250	28500	28100	36650	19750	28200	28211.04	33.63	-635	28900	28550	28350	28000	27800	28450	27900	50	8450	500	20860	50	1	10001865	2821	19.17	1.17	12	0.01	1471.00	24138.00	37300	20230621	-24.40	26000	20231208	8.46	30900	-8.74	20240329	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.42	N	100120	500	50 억	3363543	N	N	0	N	N
9	20240531	090801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	50	2	0.18	28250	1	0.03	28250	28250	28250	36650	19750	28200	28250.00	33.63	0	28900	28550	28350	28000	27800	28450	27900	50	8450	500	20860	50	1	10001865	2826	19.20	1.17	12	0.00	1471.00	24138.00	37300	20230621	-24.26	26000	20231208	8.65	30900	-8.58	20240329	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.42	N	100120	500	50 억	3363543	N	N	0	N	N
10	20240530	160758	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	-400	5	-1.40	108228300	3824	34.11	28650	28700	28150	37150	20050	28600	28302.38	33.63	-341	29166	28882	28616	28332	28066	28750	28200	50	8550	500	21160	50	1	10001865	2821	19.17	1.17	12	0.04	1471.00	24138.00	37300	20230621	-24.40	26000	20231208	8.46	30900	-8.74	20240329	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.41	N	100120	500	50 억	3363867	N	N	2	N	N
11	20240530	150759	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	-350	5	-1.22	94876550	3351	29.89	28650	28700	28150	37150	20050	28600	28312.91	33.63	-312	29166	28882	28616	28332	28066	28750	28200	50	8550	500	21160	50	1	10001865	2826	19.20	1.17	12	0.03	1471.00	24138.00	37300	20230621	-24.26	26000	20231208	8.65	30900	-8.58	20240329	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.41	N	100120	500	50 억	3363867	N	N	2	N	N
12	20240530	140758	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28350	-250	5	-0.87	70456000	2487	22.18	28650	28700	28150	37150	20050	28600	28329.71	33.63	-252	29166	28882	28616	28332	28066	28750	28200	50	8550	500	21160	50	1	10001865	2836	19.27	1.17	12	0.02	1471.00	24138.00	37300	20230621	-23.99	26000	20231208	9.04	30900	-8.25	20240329	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.41	N	100120	500	50 억	3363867	N	N	2	N	N
13	20240530	130800	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	-350	5	-1.22	60867000	2148	19.16	28650	28700	28150	37150	20050	28600	28336.59	33.63	-258	29166	28882	28616	28332	28066	28750	28200	50	8550	500	21160	50	1	10001865	2826	19.20	1.17	12	0.02	1471.00	24138.00	37300	20230621	-24.26	26000	20231208	8.65	30900	-8.58	20240329	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.41	N	100120	500	50 억	3363867	N	N	2	N	N
14	20240530	120757	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	-350	5	-1.22	43717250	1540	13.74	28650	28700	28200	37150	20050	28600	28387.82	33.63	-163	29166	28882	28616	28332	28066	28750	28200	50	8550	500	21160	50	1	10001865	2826	19.20	1.17	12	0.02	1471.00	24138.00	37300	20230621	-24.26	26000	20231208	8.65	30900	-8.58	20240329	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.41	N	100120	500	50 억	3363867	N	N	2	N	N
15	20240530	110758	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28350	-250	5	-0.87	32571800	1146	10.22	28650	28700	28200	37150	20050	28600	28422.16	33.63	-38	29166	28882	28616	28332	28066	28750	28200	50	8550	500	21160	50	1	10001865	2836	19.27	1.17	12	0.01	1471.00	24138.00	37300	20230621	-23.99	26000	20231208	9.04	30900	-8.25	20240329	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.41	N	100120	500	50 억	3363867	N	N	2	N	N
16	20240530	100759	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28400	-200	5	-0.70	22281250	783	6.98	28650	28700	28200	37150	20050	28600	28456.26	33.63	-25	29166	28882	28616	28332	28066	28750	28200	50	8550	500	21160	50	1	10001865	2841	19.31	1.18	12	0.01	1471.00	24138.00	37300	20230621	-23.86	26000	20231208	9.23	30900	-8.09	20240329	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.41	N	100120	500	50 억	3363867	N	N	2	N	N
17	20240530	090758	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28350	-250	5	-0.87	17841850	627	5.59	28650	28650	28200	37150	20050	28600	28455.90	33.63	-38	29166	28882	28616	28332	28066	28750	28200	50	8550	500	21160	50	1	10001865	2836	19.27	1.17	12	0.01	1471.00	24138.00	37300	20230621	-23.99	26000	20231208	9.04	30900	-8.25	20240329	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.41	N	100120	500	50 억	3363867	N	N	2	N	N
18	20240529	160751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28600	-100	5	-0.35	319992200	11201	344.43	28700	28900	28350	37300	20100	28700	28568.14	33.62	1335	29166	28932	28766	28532	28366	28850	28450	50	8600	500	21230	50	1	10001865	2861	19.44	1.18	12	0.11	1471.00	24138.00	37300	20230621	-23.32	26000	20231208	10.00	30900	-7.44	20240329	26400	8.33	20240102	37300	-23.32	20230621	26000	10.00	20231208	0.42	N	100120	500	50 억	3362558	N	N	2	N	N
19	20240529	150750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28800	100	2	0.35	311868150	10918	335.73	28700	28900	28350	37300	20100	28700	28564.59	33.62	1451	29166	28932	28766	28532	28366	28850	28450	50	8600	500	21230	50	1	10001865	2881	19.58	1.19	12	0.11	1471.00	24138.00	37300	20230621	-22.79	26000	20231208	10.77	30900	-6.80	20240329	26400	9.09	20240102	37300	-22.79	20230621	26000	10.77	20231208	0.42	N	100120	500	50 억	3362558	N	N	2	N	N
20	20240529	140751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28550	-150	5	-0.52	257348600	9022	277.43	28700	28900	28350	37300	20100	28700	28524.56	33.62	2083	29166	28932	28766	28532	28366	28850	28450	50	8600	500	21230	50	1	10001865	2856	19.41	1.18	12	0.09	1471.00	24138.00	37300	20230621	-23.46	26000	20231208	9.81	30900	-7.61	20240329	26400	8.14	20240102	37300	-23.46	20230621	26000	9.81	20231208	0.42	N	100120	500	50 억	3362558	N	N	2	N	N
21	20240529	130754	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28400	-300	5	-1.05	155614950	5454	167.71	28700	28750	28400	37300	20100	28700	28532.26	33.62	49	29166	28932	28766	28532	28366	28850	28450	50	8600	500	21230	50	1	10001865	2841	19.31	1.18	12	0.05	1471.00	24138.00	37300	20230621	-23.86	26000	20231208	9.23	30900	-8.09	20240329	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.42	N	100120	500	50 억	3362558	N	N	2	N	N
22	20240529	120757	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28500	-200	5	-0.70	128004200	4485	137.92	28700	28750	28400	37300	20100	28700	28540.51	33.62	-81	29166	28932	28766	28532	28366	28850	28450	50	8600	500	21230	50	1	10001865	2851	19.37	1.18	12	0.04	1471.00	24138.00	37300	20230621	-23.59	26000	20231208	9.62	30900	-7.77	20240329	26400	7.95	20240102	37300	-23.59	20230621	26000	9.62	20231208	0.42	N	100120	500	50 억	3362558	N	N	2	N	N
23	20240529	110754	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28400	-300	5	-1.05	118185800	4141	127.34	28700	28750	28400	37300	20100	28700	28540.40	33.62	-92	29166	28932	28766	28532	28366	28850	28450	50	8600	500	21230	50	1	10001865	2841	19.31	1.18	12	0.04	1471.00	24138.00	37300	20230621	-23.86	26000	20231208	9.23	30900	-8.09	20240329	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.42	N	100120	500	50 억	3362558	N	N	2	N	N
24	20240529	100752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28700	0	3	0.00	38526800	1347	41.42	28700	28750	28550	37300	20100	28700	28601.93	33.62	-47	29166	28932	28766	28532	28366	28850	28450	50	8600	500	21230	50	1	10001865	2871	19.51	1.19	12	0.01	1471.00	24138.00	37300	20230621	-23.06	26000	20231208	10.38	30900	-7.12	20240329	26400	8.71	20240102	37300	-23.06	20230621	26000	10.38	20231208	0.42	N	100120	500	50 억	3362558	N	N	2	N	N
25	20240529	090749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28550	-150	5	-0.52	5641050	197	6.06	28700	28750	28550	37300	20100	28700	28634.77	33.62	-40	29166	28932	28766	28532	28366	28850	28450	50	8600	500	21230	50	1	10001865	2856	19.41	1.18	12	0.00	1471.00	24138.00	37300	20230621	-23.46	26000	20231208	9.81	30900	-7.61	20240329	26400	8.14	20240102	37300	-23.46	20230621	26000	9.81	20231208	0.42	N	100120	500	50 억	3362558	N	N	2	N	N
26	20240528	160746	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28700	-100	5	-0.35	93170600	3251	49.41	28850	29000	28600	37400	20200	28800	28659.03	33.62	-408	29533	29166	28883	28516	28233	29025	28375	50	8600	500	21310	50	1	10001865	2871	19.51	1.19	12	0.03	1471.00	24138.00	37300	20230621	-23.06	26000	20231208	10.38	30900	-7.12	20240329	26400	8.71	20240102	37300	-23.06	20230621	26000	10.38	20231208	0.41	N	100120	500	50 억	3363096	N	N	2	N	N
27	20240528	150749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	-150	5	-0.52	85823400	2995	45.52	28850	29000	28600	37400	20200	28800	28655.56	33.62	-411	29533	29166	28883	28516	28233	29025	28375	50	8600	500	21310	50	1	10001865	2866	19.48	1.19	12	0.03	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30900	-7.28	20240329	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.41	N	100120	500	50 억	3363096	N	N	3	N	N
28	20240528	140750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	-150	5	-0.52	75920800	2649	40.26	28850	29000	28600	37400	20200	28800	28660.17	33.62	-382	29533	29166	28883	28516	28233	29025	28375	50	8600	500	21310	50	1	10001865	2866	19.48	1.19	12	0.03	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30900	-7.28	20240329	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.41	N	100120	500	50 억	3363096	N	N	3	N	N
29	20240528	130747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	-150	5	-0.52	60611400	2115	32.15	28850	29000	28600	37400	20200	28800	28657.87	33.62	-414	29533	29166	28883	28516	28233	29025	28375	50	8600	500	21310	50	1	10001865	2866	19.48	1.19	12	0.02	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30900	-7.28	20240329	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.41	N	100120	500	50 억	3363096	N	N	3	N	N
30	20240528	120748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28700	-100	5	-0.35	47769650	1667	25.34	28850	29000	28600	37400	20200	28800	28656.06	33.62	-172	29533	29166	28883	28516	28233	29025	28375	50	8600	500	21310	50	1	10001865	2871	19.51	1.19	12	0.02	1471.00	24138.00	37300	20230621	-23.06	26000	20231208	10.38	30900	-7.12	20240329	26400	8.71	20240102	37300	-23.06	20230621	26000	10.38	20231208	0.41	N	100120	500	50 억	3363096	N	N	3	N	N
31	20240528	110732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28600	-200	5	-0.69	38778850	1353	20.57	28850	29000	28600	37400	20200	28800	28661.38	33.62	-63	29533	29166	28883	28516	28233	29025	28375	50	8600	500	21310	50	1	10001865	2861	19.44	1.18	12	0.01	1471.00	24138.00	37300	20230621	-23.32	26000	20231208	10.00	30900	-7.44	20240329	26400	8.33	20240102	37300	-23.32	20230621	26000	10.00	20231208	0.41	N	100120	500	50 억	3363096	N	N	3	N	N
32	20240528	100748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	-150	5	-0.52	24069900	840	12.77	28850	29000	28600	37400	20200	28800	28654.64	33.62	-36	29533	29166	28883	28516	28233	29025	28375	50	8600	500	21310	50	1	10001865	2866	19.48	1.19	12	0.01	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30900	-7.28	20240329	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.41	N	100120	500	50 억	3363096	N	N	3	N	N
33	20240528	090750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	200	2	0.69	2220650	77	1.17	28850	29000	28800	37400	20200	28800	28839.61	33.62	-56	29533	29166	28883	28516	28233	29025	28375	50	8600	500	21310	50	1	10001865	2901	19.71	1.20	12	0.00	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.41	N	100120	500	50 억	3363096	N	N	3	N	N
34	20240527	160737	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28800	-450	5	-1.54	189996400	6577	66.39	29250	29250	28600	38000	20500	29250	28888.03	33.64	-1995	29750	29500	29200	28950	28650	29625	29075	50	8750	500	21640	50	1	10001865	2881	19.58	1.19	12	0.07	1471.00	24138.00	37300	20230621	-22.79	26000	20231208	10.77	30900	-6.80	20240329	26400	9.09	20240102	37300	-22.79	20230621	26000	10.77	20231208	0.43	N	100120	500	50 억	3365031	N	N	3	N	N
35	20240527	150749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28850	-400	5	-1.37	176623150	6112	61.70	29250	29250	28600	38000	20500	29250	28897.77	33.64	-1938	29750	29500	29200	28950	28650	29625	29075	50	8750	500	21640	50	1	10001865	2886	19.61	1.20	12	0.06	1471.00	24138.00	37300	20230621	-22.65	26000	20231208	10.96	30900	-6.63	20240329	26400	9.28	20240102	37300	-22.65	20230621	26000	10.96	20231208	0.43	N	100120	500	50 억	3365031	N	N	1	N	N
36	20240527	140747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28750	-500	5	-1.71	153270850	5298	53.48	29250	29250	28650	38000	20500	29250	28929.95	33.64	-1488	29750	29500	29200	28950	28650	29625	29075	50	8750	500	21640	50	1	10001865	2876	19.54	1.19	12	0.05	1471.00	24138.00	37300	20230621	-22.92	26000	20231208	10.58	30900	-6.96	20240329	26400	8.90	20240102	37300	-22.92	20230621	26000	10.58	20231208	0.43	N	100120	500	50 억	3365031	N	N	1	N	N
37	20240527	130746	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	-250	5	-0.85	142611100	4927	49.74	29250	29250	28650	38000	20500	29250	28944.81	33.64	-1448	29750	29500	29200	28950	28650	29625	29075	50	8750	500	21640	50	1	10001865	2901	19.71	1.20	12	0.05	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.43	N	100120	500	50 억	3365031	N	N	1	N	N
38	20240527	120747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28700	-550	5	-1.88	133680350	4617	46.61	29250	29250	28650	38000	20500	29250	28953.94	33.64	-1259	29750	29500	29200	28950	28650	29625	29075	50	8750	500	21640	50	1	10001865	2871	19.51	1.19	12	0.05	1471.00	24138.00	37300	20230621	-23.06	26000	20231208	10.38	30900	-7.12	20240329	26400	8.71	20240102	37300	-23.06	20230621	26000	10.38	20231208	0.43	N	100120	500	50 억	3365031	N	N	1	N	N
39	20240527	110746	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28850	-400	5	-1.37	80996700	2791	28.17	29250	29250	28850	38000	20500	29250	29020.67	33.64	-1060	29750	29500	29200	28950	28650	29625	29075	50	8750	500	21640	50	1	10001865	2886	19.61	1.20	12	0.03	1471.00	24138.00	37300	20230621	-22.65	26000	20231208	10.96	30900	-6.63	20240329	26400	9.28	20240102	37300	-22.65	20230621	26000	10.96	20231208	0.43	N	100120	500	50 억	3365031	N	N	1	N	N
40	20240527	100745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	-150	5	-0.51	32717150	1126	11.37	29250	29250	29000	38000	20500	29250	29056.08	33.64	-24	29750	29500	29200	28950	28650	29625	29075	50	8750	500	21640	50	1	10001865	2911	19.78	1.21	12	0.01	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.43	N	100120	500	50 억	3365031	N	N	1	N	N
41	20240527	090745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29200	-50	5	-0.17	847000	29	0.29	29250	29250	29200	38000	20500	29250	29206.90	33.64	-24	29750	29500	29200	28950	28650	29625	29075	50	8750	500	21640	50	1	10001865	2921	19.85	1.21	12	0.00	1471.00	24138.00	37300	20230621	-21.72	26000	20231208	12.31	30900	-5.50	20240329	26400	10.61	20240102	37300	-21.72	20230621	26000	12.31	20231208	0.43	N	100120	500	50 억	3365031	N	N	1	N	N
42	20240524	160706	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29250	50	2	0.17	287238300	9884	89.90	29000	29450	28900	37950	20450	29200	29060.94	33.58	1906	29733	29466	29133	28866	28533	29600	29000	50	8750	500	21600	50	1	10001865	2926	19.88	1.21	12	0.10	1471.00	24138.00	37300	20230621	-21.58	26000	20231208	12.50	30900	-5.34	20240329	26400	10.80	20240102	37300	-21.58	20230621	26000	12.50	20231208	0.43	N	100120	500	50 억	3358608	N	N	1	N	N
43	20240524	150706	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29250	50	2	0.17	271018900	9329	84.85	29000	29450	28900	37950	20450	29200	29051.23	33.58	2108	29733	29466	29133	28866	28533	29600	29000	50	8750	500	21600	50	1	10001865	2926	19.88	1.21	12	0.09	1471.00	24138.00	37300	20230621	-21.58	26000	20231208	12.50	30900	-5.34	20240329	26400	10.80	20240102	37300	-21.58	20230621	26000	12.50	20231208	0.43	N	100120	500	50 억	3358608	N	N	0	N	N
44	20240524	140710	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29050	-150	5	-0.51	206292450	7101	64.58	29000	29450	28900	37950	20450	29200	29051.18	33.58	1753	29733	29466	29133	28866	28533	29600	29000	50	8750	500	21600	50	1	10001865	2906	19.75	1.20	12	0.07	1471.00	24138.00	37300	20230621	-22.12	26000	20231208	11.73	30900	-5.99	20240329	26400	10.04	20240102	37300	-22.12	20230621	26000	11.73	20231208	0.43	N	100120	500	50 억	3358608	N	N	0	N	N
45	20240524	130707	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	-100	5	-0.34	167867000	5777	52.54	29000	29450	28900	37950	20450	29200	29057.82	33.58	1358	29733	29466	29133	28866	28533	29600	29000	50	8750	500	21600	50	1	10001865	2911	19.78	1.21	12	0.06	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.43	N	100120	500	50 억	3358608	N	N	0	N	N
46	20240524	120708	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29250	50	2	0.17	101347550	3485	31.70	29000	29450	28900	37950	20450	29200	29081.08	33.58	106	29733	29466	29133	28866	28533	29600	29000	50	8750	500	21600	50	1	10001865	2926	19.88	1.21	12	0.03	1471.00	24138.00	37300	20230621	-21.58	26000	20231208	12.50	30900	-5.34	20240329	26400	10.80	20240102	37300	-21.58	20230621	26000	12.50	20231208	0.43	N	100120	500	50 억	3358608	N	N	0	N	N
47	20240524	110706	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	-100	5	-0.34	87707950	3017	27.44	29000	29450	28900	37950	20450	29200	29071.25	33.58	35	29733	29466	29133	28866	28533	29600	29000	50	8750	500	21600	50	1	10001865	2911	19.78	1.21	12	0.03	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.43	N	100120	500	50 억	3358608	N	N	0	N	N
48	20240524	100711	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29300	100	2	0.34	53982100	1856	16.88	29000	29450	29000	37950	20450	29200	29085.18	33.58	-318	29733	29466	29133	28866	28533	29600	29000	50	8750	500	21600	50	1	10001865	2931	19.92	1.21	12	0.02	1471.00	24138.00	37300	20230621	-21.45	26000	20231208	12.69	30900	-5.18	20240329	26400	10.98	20240102	37300	-21.45	20230621	26000	12.69	20231208	0.43	N	100120	500	50 억	3358608	N	N	0	N	N
49	20240524	090707	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	-100	5	-0.34	19154350	659	5.99	29000	29450	29000	37950	20450	29200	29065.78	33.58	-22	29733	29466	29133	28866	28533	29600	29000	50	8750	500	21600	50	1	10001865	2911	19.78	1.21	12	0.01	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.43	N	100120	500	50 억	3358608	N	N	0	N	N
50	20240523	160704	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29200	200	2	0.69	319988050	10981	202.94	29000	29400	28800	37700	20300	29000	29140.16	33.54	1973	29900	29450	29050	28600	28200	29250	28400	50	8700	500	21460	50	1	10001865	2921	19.85	1.21	12	0.11	1471.00	24138.00	37300	20230621	-21.72	26000	20231208	12.31	30900	-5.50	20240329	26400	10.61	20240102	37300	-21.72	20230621	26000	12.31	20231208	0.43	N	100120	500	50 억	3354418	N	N	0	N	N
51	20240523	150709	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	150	2	0.52	296457850	10174	188.02	29000	29400	28800	37700	20300	29000	29138.77	33.54	1953	29900	29450	29050	28600	28200	29250	28400	50	8700	500	21460	50	1	10001865	2916	19.82	1.21	12	0.10	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.43	N	100120	500	50 억	3354418	N	N	0	N	N
52	20240523	140710	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	150	2	0.52	239612600	8217	151.86	29000	29400	28800	37700	20300	29000	29160.59	33.54	1778	29900	29450	29050	28600	28200	29250	28400	50	8700	500	21460	50	1	10001865	2916	19.82	1.21	12	0.08	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.43	N	100120	500	50 억	3354418	N	N	0	N	N
53	20240523	130708	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	150	2	0.52	227906600	7815	144.43	29000	29400	28800	37700	20300	29000	29162.71	33.54	1595	29900	29450	29050	28600	28200	29250	28400	50	8700	500	21460	50	1	10001865	2916	19.82	1.21	12	0.08	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.43	N	100120	500	50 억	3354418	N	N	0	N	N
54	20240523	120704	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29250	250	2	0.86	170835450	5855	108.21	29000	29400	28800	37700	20300	29000	29177.70	33.54	1420	29900	29450	29050	28600	28200	29250	28400	50	8700	500	21460	50	1	10001865	2926	19.88	1.21	12	0.06	1471.00	24138.00	37300	20230621	-21.58	26000	20231208	12.50	30900	-5.34	20240329	26400	10.80	20240102	37300	-21.58	20230621	26000	12.50	20231208	0.43	N	100120	500	50 억	3354418	N	N	0	N	N
55	20240523	110704	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29300	300	2	1.03	151857950	5206	96.21	29000	29400	28800	37700	20300	29000	29169.79	33.54	1180	29900	29450	29050	28600	28200	29250	28400	50	8700	500	21460	50	1	10001865	2931	19.92	1.21	12	0.05	1471.00	24138.00	37300	20230621	-21.45	26000	20231208	12.69	30900	-5.18	20240329	26400	10.98	20240102	37300	-21.45	20230621	26000	12.69	20231208	0.43	N	100120	500	50 억	3354418	N	N	0	N	N
56	20240523	100706	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29200	200	2	0.69	113670650	3904	72.15	29000	29400	28800	37700	20300	29000	29116.46	33.54	612	29900	29450	29050	28600	28200	29250	28400	50	8700	500	21460	50	1	10001865	2921	19.85	1.21	12	0.04	1471.00	24138.00	37300	20230621	-21.72	26000	20231208	12.31	30900	-5.50	20240329	26400	10.61	20240102	37300	-21.72	20230621	26000	12.31	20231208	0.43	N	100120	500	50 억	3354418	N	N	0	N	N
57	20240523	090709	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	0	3	0.00	9224650	318	5.88	29000	29050	29000	37700	20300	29000	29008.33	33.54	-60	29900	29450	29050	28600	28200	29250	28400	50	8700	500	21460	50	1	10001865	2901	19.71	1.20	12	0.00	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.43	N	100120	500	50 억	3354418	N	N	0	N	N
58	20240522	160658	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	-100	5	-0.34	156922400	5409	26.20	29050	29500	28650	37800	20400	29100	29011.37	33.54	940	30233	29666	28933	28366	27633	29950	28650	50	8700	500	21530	50	1	10001865	2901	19.71	1.20	12	0.05	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.43	N	100120	500	50 억	3354134	N	N	0	N	N
59	20240522	150703	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29050	-50	5	-0.17	149206850	5143	24.92	29050	29500	28650	37800	20400	29100	29011.64	33.54	920	30233	29666	28933	28366	27633	29950	28650	50	8700	500	21530	50	1	10001865	2906	19.75	1.20	12	0.05	1471.00	24138.00	37300	20230621	-22.12	26000	20231208	11.73	30900	-5.99	20240329	26400	10.04	20240102	37300	-22.12	20230621	26000	11.73	20231208	0.43	N	100120	500	50 억	3354134	N	N	0	N	N
60	20240522	140705	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	0	3	0.00	123529700	4260	20.64	29050	29500	28650	37800	20400	29100	28997.58	33.54	1013	30233	29666	28933	28366	27633	29950	28650	50	8700	500	21530	50	1	10001865	2911	19.78	1.21	12	0.04	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.43	N	100120	500	50 억	3354134	N	N	0	N	N
61	20240522	130701	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	50	2	0.17	105107750	3626	17.57	29050	29500	28650	37800	20400	29100	28987.24	33.54	851	30233	29666	28933	28366	27633	29950	28650	50	8700	500	21530	50	1	10001865	2916	19.82	1.21	12	0.04	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.43	N	100120	500	50 억	3354134	N	N	0	N	N
62	20240522	120748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	-100	5	-0.34	83010100	2865	13.88	29050	29500	28650	37800	20400	29100	28973.86	33.54	399	30233	29666	28933	28366	27633	29950	28650	50	8700	500	21530	50	1	10001865	2901	19.71	1.20	12	0.03	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.43	N	100120	500	50 억	3354134	N	N	0	N	N
63	20240522	110705	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28800	-300	5	-1.03	65959900	2275	11.02	29050	29500	28650	37800	20400	29100	28993.36	33.54	303	30233	29666	28933	28366	27633	29950	28650	50	8700	500	21530	50	1	10001865	2881	19.58	1.19	12	0.02	1471.00	24138.00	37300	20230621	-22.79	26000	20231208	10.77	30900	-6.80	20240329	26400	9.09	20240102	37300	-22.79	20230621	26000	10.77	20231208	0.43	N	100120	500	50 억	3354134	N	N	0	N	N
64	20240522	100704	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	50	2	0.17	45015500	1550	7.51	29050	29500	28650	37800	20400	29100	29042.26	33.54	370	30233	29666	28933	28366	27633	29950	28650	50	8700	500	21530	50	1	10001865	2916	19.82	1.21	12	0.02	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.43	N	100120	500	50 억	3354134	N	N	0	N	N
65	20240522	090704	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	-100	5	-0.34	2523500	87	0.42	29050	29050	29000	37800	20400	29100	29005.75	33.54	-55	30233	29666	28933	28366	27633	29950	28650	50	8700	500	21530	50	1	10001865	2901	19.71	1.20	12	0.00	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.43	N	100120	500	50 억	3354134	N	N	0	N	N
66	20240521	160655	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	450	2	1.57	597888750	20642	168.56	28700	29500	28200	37200	20100	28650	28964.65	33.51	2209	29583	29116	28583	28116	27583	28850	27850	50	8550	500	21200	50	1	10001865	2911	19.78	1.21	12	0.21	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.44	N	100120	500	50 억	3351912	N	N	0	N	N
67	20240521	150702	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	500	2	1.75	558337150	19284	157.47	28700	29500	28200	37200	20100	28650	28953.39	33.51	1767	29583	29116	28583	28116	27583	28850	27850	50	8550	500	21200	50	1	10001865	2916	19.82	1.21	12	0.19	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.44	N	100120	500	50 억	3351912	N	N	0	N	N
68	20240521	140659	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28900	250	2	0.87	202262600	7030	57.41	28700	29100	28200	37200	20100	28650	28771.35	33.51	1810	29583	29116	28583	28116	27583	28850	27850	50	8550	500	21200	50	1	10001865	2891	19.65	1.20	12	0.07	1471.00	24138.00	37300	20230621	-22.52	26000	20231208	11.15	30900	-6.47	20240329	26400	9.47	20240102	37300	-22.52	20230621	26000	11.15	20231208	0.44	N	100120	500	50 억	3351912	N	N	0	N	N
69	20240521	130700	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	300	2	1.05	159066800	5536	45.21	28700	29100	28200	37200	20100	28650	28733.16	33.51	1575	29583	29116	28583	28116	27583	28850	27850	50	8550	500	21200	50	1	10001865	2896	19.68	1.20	12	0.06	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.44	N	100120	500	50 억	3351912	N	N	0	N	N
70	20240521	120700	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	300	2	1.05	143950300	5013	40.94	28700	29100	28200	37200	20100	28650	28715.40	33.51	1779	29583	29116	28583	28116	27583	28850	27850	50	8550	500	21200	50	1	10001865	2896	19.68	1.20	12	0.05	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.44	N	100120	500	50 억	3351912	N	N	0	N	N
71	20240521	110701	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28900	250	2	0.87	105214400	3673	29.99	28700	29100	28200	37200	20100	28650	28645.36	33.51	1450	29583	29116	28583	28116	27583	28850	27850	50	8550	500	21200	50	1	10001865	2891	19.65	1.20	12	0.04	1471.00	24138.00	37300	20230621	-22.52	26000	20231208	11.15	30900	-6.47	20240329	26400	9.47	20240102	37300	-22.52	20230621	26000	11.15	20231208	0.44	N	100120	500	50 억	3351912	N	N	0	N	N
72	20240521	100700	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28600	-50	5	-0.17	30197600	1061	8.66	28700	28700	28200	37200	20100	28650	28461.45	33.51	572	29583	29116	28583	28116	27583	28850	27850	50	8550	500	21200	50	1	10001865	2861	19.44	1.18	12	0.01	1471.00	24138.00	37300	20230621	-23.32	26000	20231208	10.00	30900	-7.44	20240329	26400	8.33	20240102	37300	-23.32	20230621	26000	10.00	20231208	0.44	N	100120	500	50 억	3351912	N	N	0	N	N
73	20240521	090656	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28400	-250	5	-0.87	7417050	261	2.13	28700	28700	28200	37200	20100	28650	28417.82	33.51	70	29583	29116	28583	28116	27583	28850	27850	50	8550	500	21200	50	1	10001865	2841	19.31	1.18	12	0.00	1471.00	24138.00	37300	20230621	-23.86	26000	20231208	9.23	30900	-8.09	20240329	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.44	N	100120	500	50 억	3351912	N	N	0	N	N
74	20240517	160701	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28800	250	2	0.88	156806400	5447	55.51	28750	29000	28600	37100	20000	28550	28783.98	33.51	-476	29550	29050	28800	28300	28050	28925	28175	50	8550	500	21120	50	1	10001865	2881	19.58	1.19	12	0.05	1471.00	24138.00	37300	20230621	-22.79	26000	20231208	10.77	30900	-6.80	20240329	26400	9.09	20240102	37300	-22.79	20230621	26000	10.77	20231208	0.45	N	100120	500	50 억	3351956	N	N	3	N	N
75	20240517	150703	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28750	200	2	0.70	117240900	4073	41.51	28750	29000	28600	37100	20000	28550	28784.90	33.51	-426	29550	29050	28800	28300	28050	28925	28175	50	8550	500	21120	50	1	10001865	2876	19.54	1.19	12	0.04	1471.00	24138.00	37300	20230621	-22.92	26000	20231208	10.58	30900	-6.96	20240329	26400	8.90	20240102	37300	-22.92	20230621	26000	10.58	20231208	0.45	N	100120	500	50 억	3351956	N	N	20	N	N
76	20240517	140657	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	100	2	0.35	112186850	3897	39.71	28750	29000	28600	37100	20000	28550	28788.00	33.51	-382	29550	29050	28800	28300	28050	28925	28175	50	8550	500	21120	50	1	10001865	2866	19.48	1.19	12	0.04	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30900	-7.28	20240329	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.45	N	100120	500	50 억	3351956	N	N	20	N	N
77	20240517	130652	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	100	2	0.35	105592750	3667	37.37	28750	29000	28600	37100	20000	28550	28795.40	33.51	-382	29550	29050	28800	28300	28050	28925	28175	50	8550	500	21120	50	1	10001865	2866	19.48	1.19	12	0.04	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30900	-7.28	20240329	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.45	N	100120	500	50 억	3351956	N	N	20	N	N
78	20240517	120653	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	100	2	0.35	93939950	3260	33.22	28750	29000	28600	37100	20000	28550	28815.94	33.51	-363	29550	29050	28800	28300	28050	28925	28175	50	8550	500	21120	50	1	10001865	2866	19.48	1.19	12	0.03	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30900	-7.28	20240329	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.45	N	100120	500	50 억	3351956	N	N	20	N	N
79	20240517	110653	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	400	2	1.40	86281100	2993	30.50	28750	29000	28600	37100	20000	28550	28827.63	33.51	-346	29550	29050	28800	28300	28050	28925	28175	50	8550	500	21120	50	1	10001865	2896	19.68	1.20	12	0.03	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.45	N	100120	500	50 억	3351956	N	N	20	N	N
80	20240517	100649	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28800	250	2	0.88	58423200	2027	20.66	28750	29000	28600	37100	20000	28550	28822.50	33.51	-349	29550	29050	28800	28300	28050	28925	28175	50	8550	500	21120	50	1	10001865	2881	19.58	1.19	12	0.02	1471.00	24138.00	37300	20230621	-22.79	26000	20231208	10.77	30900	-6.80	20240329	26400	9.09	20240102	37300	-22.79	20230621	26000	10.77	20231208	0.45	N	100120	500	50 억	3351956	N	N	20	N	N
81	20240517	090653	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28600	50	2	0.18	7224600	252	2.57	28750	28750	28600	37100	20000	28550	28669.05	33.51	-164	29550	29050	28800	28300	28050	28925	28175	50	8550	500	21120	50	1	10001865	2861	19.44	1.18	12	0.00	1471.00	24138.00	37300	20230621	-23.32	26000	20231208	10.00	30900	-7.44	20240329	26400	8.33	20240102	37300	-23.32	20230621	26000	10.00	20231208	0.45	N	100120	500	50 억	3351956	N	N	20	N	N
82	20240516	160649	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28550	-600	5	-2.06	281917100	9749	53.89	29250	29300	28550	37850	20450	29150	28918.83	33.52	-193	29650	29400	29000	28750	28350	29525	28875	50	8700	500	21570	50	1	10001865	2856	19.41	1.18	12	0.10	1471.00	24138.00	37300	20230621	-23.46	26000	20231208	9.81	30900	-7.61	20240329	26400	8.14	20240102	37300	-23.46	20230621	26000	9.81	20231208	0.45	N	100120	500	50 억	3352222	N	N	20	N	N
83	20240516	150647	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28750	-400	5	-1.37	208061250	7171	39.64	29250	29300	28750	37850	20450	29150	29014.26	33.52	-628	29650	29400	29000	28750	28350	29525	28875	50	8700	500	21570	50	1	10001865	2876	19.54	1.19	12	0.07	1471.00	24138.00	37300	20230621	-22.92	26000	20231208	10.58	30900	-6.96	20240329	26400	8.90	20240102	37300	-22.92	20230621	26000	10.58	20231208	0.45	N	100120	500	50 억	3352222	N	N	0	N	N
84	20240516	140652	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28900	-250	5	-0.86	183464450	6318	34.93	29250	29300	28850	37850	20450	29150	29038.37	33.52	-296	29650	29400	29000	28750	28350	29525	28875	50	8700	500	21570	50	1	10001865	2891	19.65	1.20	12	0.06	1471.00	24138.00	37300	20230621	-22.52	26000	20231208	11.15	30900	-6.47	20240329	26400	9.47	20240102	37300	-22.52	20230621	26000	11.15	20231208	0.45	N	100120	500	50 억	3352222	N	N	0	N	N
85	20240516	130648	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	-200	5	-0.69	163708300	5634	31.14	29250	29300	28900	37850	20450	29150	29057.21	33.52	-6	29650	29400	29000	28750	28350	29525	28875	50	8700	500	21570	50	1	10001865	2896	19.68	1.20	12	0.06	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.45	N	100120	500	50 억	3352222	N	N	0	N	N
86	20240516	120646	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	-150	5	-0.51	157283900	5412	29.92	29250	29300	28900	37850	20450	29150	29062.07	33.52	-24	29650	29400	29000	28750	28350	29525	28875	50	8700	500	21570	50	1	10001865	2901	19.71	1.20	12	0.05	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.45	N	100120	500	50 억	3352222	N	N	0	N	N
87	20240516	110645	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	-200	5	-0.69	146159050	5028	27.79	29250	29300	28900	37850	20450	29150	29069.02	33.52	-31	29650	29400	29000	28750	28350	29525	28875	50	8700	500	21570	50	1	10001865	2896	19.68	1.20	12	0.05	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.45	N	100120	500	50 억	3352222	N	N	0	N	N
88	20240516	100647	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	-50	5	-0.17	112589750	3870	21.39	29250	29300	28950	37850	20450	29150	29092.96	33.52	83	29650	29400	29000	28750	28350	29525	28875	50	8700	500	21570	50	1	10001865	2911	19.78	1.21	12	0.04	1471.00	24138.00	37300	20230621	-21.98	26000	20231208	11.92	30900	-5.83	20240329	26400	10.23	20240102	37300	-21.98	20230621	26000	11.92	20231208	0.45	N	100120	500	50 억	3352222	N	N	0	N	N
89	20240516	090648	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29200	50	2	0.17	15332600	525	2.90	29250	29250	29150	37850	20450	29150	29204.95	33.52	22	29650	29400	29000	28750	28350	29525	28875	50	8700	500	21570	50	1	10001865	2921	19.85	1.21	12	0.01	1471.00	24138.00	37300	20230621	-21.72	26000	20231208	12.31	30900	-5.50	20240329	26400	10.61	20240102	37300	-21.72	20230621	26000	12.31	20231208	0.45	N	100120	500	50 억	3352222	N	N	0	N	N
90	20240514	160654	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	200	2	0.69	523389100	18035	51.63	28950	29250	28600	37600	20300	28950	29020.70	33.48	4369	30050	29500	28450	27900	26850	29775	28175	50	8650	500	21420	50	1	10001865	2916	19.82	1.21	12	0.18	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.44	N	100120	500	50 억	3348592	N	N	0	N	N
91	20240514	150657	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29200	250	2	0.86	509661450	17564	50.29	28950	29250	28600	37600	20300	28950	29017.39	33.48	4469	30050	29500	28450	27900	26850	29775	28175	50	8650	500	21420	50	1	10001865	2921	19.85	1.21	12	0.18	1471.00	24138.00	37300	20230621	-21.72	26000	20231208	12.31	30900	-5.50	20240329	26400	10.61	20240102	37300	-21.72	20230621	26000	12.31	20231208	0.44	N	100120	500	50 억	3348592	N	N	0	N	N
92	20240514	140655	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	200	2	0.69	463145150	15970	45.72	28950	29250	28600	37600	20300	28950	29000.95	33.48	4852	30050	29500	28450	27900	26850	29775	28175	50	8650	500	21420	50	1	10001865	2916	19.82	1.21	12	0.16	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.44	N	100120	500	50 억	3348592	N	N	0	N	N
93	20240514	130656	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29150	200	2	0.69	393748700	13588	38.90	28950	29250	28600	37600	20300	28950	28977.68	33.48	5269	30050	29500	28450	27900	26850	29775	28175	50	8650	500	21420	50	1	10001865	2916	19.82	1.21	12	0.14	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.44	N	100120	500	50 억	3348592	N	N	0	N	N
94	20240514	120654	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29200	250	2	0.86	316225000	10931	31.30	28950	29200	28600	37600	20300	28950	28929.19	33.48	5559	30050	29500	28450	27900	26850	29775	28175	50	8650	500	21420	50	1	10001865	2921	19.85	1.21	12	0.11	1471.00	24138.00	37300	20230621	-21.72	26000	20231208	12.31	30900	-5.50	20240329	26400	10.61	20240102	37300	-21.72	20230621	26000	12.31	20231208	0.44	N	100120	500	50 억	3348592	N	N	0	N	N
95	20240514	110654	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	0	3	0.00	139694000	4839	13.85	28950	29000	28600	37600	20300	28950	28868.36	33.48	1026	30050	29500	28450	27900	26850	29775	28175	50	8650	500	21420	50	1	10001865	2896	19.68	1.20	12	0.05	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.44	N	100120	500	50 억	3348592	N	N	0	N	N
96	20240514	100653	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	0	3	0.00	91534000	3173	9.08	28950	29000	28600	37600	20300	28950	28847.78	33.48	744	30050	29500	28450	27900	26850	29775	28175	50	8650	500	21420	50	1	10001865	2896	19.68	1.20	12	0.03	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.44	N	100120	500	50 억	3348592	N	N	0	N	N
97	20240514	090654	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28600	-350	5	-1.21	25810400	898	2.57	28950	29000	28600	37600	20300	28950	28742.09	33.48	321	30050	29500	28450	27900	26850	29775	28175	50	8650	500	21420	50	1	10001865	2861	19.44	1.18	12	0.01	1471.00	24138.00	37300	20230621	-23.32	26000	20231208	10.00	30900	-7.44	20240329	26400	8.33	20240102	37300	-23.32	20230621	26000	10.00	20231208	0.44	N	100120	500	50 억	3348592	N	N	0	N	N
98	20240513	160653	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	850	2	3.02	993441150	34893	77.35	27900	29000	27400	36500	19700	28100	28470.30	33.43	5014	28633	28366	28133	27866	27633	28250	27750	50	8400	500	20790	50	1	10001865	2896	19.68	1.20	12	0.35	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.44	N	100120	500	50 억	3343996	N	N	0	N	N
99	20240513	150655	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	900	2	3.20	940861100	33078	73.32	27900	29000	27400	36500	19700	28100	28443.71	33.43	4112	28633	28366	28133	27866	27633	28250	27750	50	8400	500	20790	50	1	10001865	2901	19.71	1.20	12	0.33	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.44	N	100120	500	50 억	3343996	N	N	0	N	N
100	20240513	140654	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	850	2	3.02	811805100	28617	63.44	27900	29000	27400	36500	19700	28100	28367.93	33.43	4886	28633	28366	28133	27866	27633	28250	27750	50	8400	500	20790	50	1	10001865	2896	19.68	1.20	12	0.29	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.44	N	100120	500	50 억	3343996	N	N	0	N	N
101	20240513	130648	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28800	700	2	2.49	607921250	21561	47.79	27900	28850	27400	36500	19700	28100	28195.41	33.43	5215	28633	28366	28133	27866	27633	28250	27750	50	8400	500	20790	50	1	10001865	2881	19.58	1.19	12	0.22	1471.00	24138.00	37300	20230621	-22.79	26000	20231208	10.77	30900	-6.80	20240329	26400	9.09	20240102	37300	-22.79	20230621	26000	10.77	20231208	0.44	N	100120	500	50 억	3343996	N	N	0	N	N
102	20240513	120653	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28800	700	2	2.49	547269300	19452	43.12	27900	28850	27400	36500	19700	28100	28134.35	33.43	5197	28633	28366	28133	27866	27633	28250	27750	50	8400	500	20790	50	1	10001865	2881	19.58	1.19	12	0.19	1471.00	24138.00	37300	20230621	-22.79	26000	20231208	10.77	30900	-6.80	20240329	26400	9.09	20240102	37300	-22.79	20230621	26000	10.77	20231208	0.44	N	100120	500	50 억	3343996	N	N	0	N	N
103	20240513	110652	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28500	400	2	1.42	396714600	14211	31.50	27900	28650	27400	36500	19700	28100	27916.02	33.43	4514	28633	28366	28133	27866	27633	28250	27750	50	8400	500	20790	50	1	10001865	2851	19.37	1.18	12	0.14	1471.00	24138.00	37300	20230621	-23.59	26000	20231208	9.62	30900	-7.77	20240329	26400	7.95	20240102	37300	-23.59	20230621	26000	9.62	20231208	0.44	N	100120	500	50 억	3343996	N	N	0	N	N
104	20240513	100652	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28000	-100	5	-0.36	258801550	9352	20.73	27900	28150	27400	36500	19700	28100	27673.39	33.43	3056	28633	28366	28133	27866	27633	28250	27750	50	8400	500	20790	50	1	10001865	2801	19.03	1.16	12	0.09	1471.00	24138.00	37300	20230621	-24.93	26000	20231208	7.69	30900	-9.39	20240329	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.44	N	100120	500	50 억	3343996	N	N	0	N	N
105	20240513	090655	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27900	-200	5	-0.71	51353650	1858	4.12	27900	27950	27400	36500	19700	28100	27639.21	33.43	336	28633	28366	28133	27866	27633	28250	27750	50	8400	500	20790	50	1	10001865	2791	18.97	1.16	12	0.02	1471.00	24138.00	37300	20230621	-25.20	26000	20231208	7.31	30900	-9.71	20240329	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.44	N	100120	500	50 억	3343996	N	N	0	N	N
106	20240510	160633	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	-50	5	-0.18	185185650	6593	60.28	28150	28400	27900	36550	19750	28150	28088.22	33.46	-2280	28916	28532	28216	27832	27516	28725	28025	50	8400	500	20830	50	1	10001865	2811	19.10	1.16	12	0.07	1471.00	24138.00	37300	20230621	-24.66	26000	20231208	8.08	30900	-9.06	20240329	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.43	N	100120	500	50 억	3346378	N	N	2	N	N
107	20240510	150639	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28000	-150	5	-0.53	144003200	5124	46.85	28150	28400	27900	36550	19750	28150	28103.67	33.46	-1470	28916	28532	28216	27832	27516	28725	28025	50	8400	500	20830	50	1	10001865	2801	19.03	1.16	12	0.05	1471.00	24138.00	37300	20230621	-24.93	26000	20231208	7.69	30900	-9.39	20240329	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.43	N	100120	500	50 억	3346378	N	N	2	N	N
108	20240510	140642	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28000	-150	5	-0.53	134457200	4783	43.73	28150	28400	27900	36550	19750	28150	28111.48	33.46	-1497	28916	28532	28216	27832	27516	28725	28025	50	8400	500	20830	50	1	10001865	2801	19.03	1.16	12	0.05	1471.00	24138.00	37300	20230621	-24.93	26000	20231208	7.69	30900	-9.39	20240329	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.43	N	100120	500	50 억	3346378	N	N	2	N	N
109	20240510	130635	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28000	-150	5	-0.53	108386700	3850	35.20	28150	28400	28000	36550	19750	28150	28152.39	33.46	-1482	28916	28532	28216	27832	27516	28725	28025	50	8400	500	20830	50	1	10001865	2801	19.03	1.16	12	0.04	1471.00	24138.00	37300	20230621	-24.93	26000	20231208	7.69	30900	-9.39	20240329	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.43	N	100120	500	50 억	3346378	N	N	2	N	N
110	20240510	120632	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	-100	5	-0.36	104180150	3700	33.83	28150	28400	28000	36550	19750	28150	28156.80	33.46	-1525	28916	28532	28216	27832	27516	28725	28025	50	8400	500	20830	50	1	10001865	2806	19.07	1.16	12	0.04	1471.00	24138.00	37300	20230621	-24.80	26000	20231208	7.88	30900	-9.22	20240329	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.43	N	100120	500	50 억	3346378	N	N	2	N	N
111	20240510	110635	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28000	-150	5	-0.53	80985100	2872	26.26	28150	28400	28000	36550	19750	28150	28198.15	33.46	-1733	28916	28532	28216	27832	27516	28725	28025	50	8400	500	20830	50	1	10001865	2801	19.03	1.16	12	0.03	1471.00	24138.00	37300	20230621	-24.93	26000	20231208	7.69	30900	-9.39	20240329	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.43	N	100120	500	50 억	3346378	N	N	2	N	N
112	20240510	100635	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28350	200	2	0.71	33002950	1169	10.69	28150	28400	28150	36550	19750	28150	28231.78	33.46	-215	28916	28532	28216	27832	27516	28725	28025	50	8400	500	20830	50	1	10001865	2836	19.27	1.17	12	0.01	1471.00	24138.00	37300	20230621	-23.99	26000	20231208	9.04	30900	-8.25	20240329	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.43	N	100120	500	50 억	3346378	N	N	2	N	N
113	20240510	090636	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28350	200	2	0.71	1015150	36	0.33	28150	28400	28150	36550	19750	28150	28198.61	33.46	-16	28916	28532	28216	27832	27516	28725	28025	50	8400	500	20830	50	1	10001865	2836	19.27	1.17	12	0.00	1471.00	24138.00	37300	20230621	-23.99	26000	20231208	9.04	30900	-8.25	20240329	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.43	N	100120	500	50 억	3346378	N	N	2	N	N
114	20240509	160647	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	250	2	0.90	309144100	10937	171.67	28100	28600	27900	36250	19550	27900	28265.90	33.46	-329	28300	28100	27900	27700	27500	28200	27800	50	8350	500	20640	50	1	10001865	2816	19.14	1.17	12	0.11	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.44	N	100120	500	50 억	3346619	N	N	2	N	N
115	20240509	150648	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	250	2	0.90	304219850	10762	168.92	28100	28600	27900	36250	19550	27900	28267.97	33.46	-350	28300	28100	27900	27700	27500	28200	27800	50	8350	500	20640	50	1	10001865	2816	19.14	1.17	12	0.11	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.44	N	100120	500	50 억	3346619	N	N	0	N	N
116	20240509	140623	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	200	2	0.72	274775650	9714	152.47	28100	28600	27900	36250	19550	27900	28286.56	33.46	-968	28300	28100	27900	27700	27500	28200	27800	50	8350	500	20640	50	1	10001865	2811	19.10	1.16	12	0.10	1471.00	24138.00	37300	20230621	-24.66	26000	20231208	8.08	30900	-9.06	20240329	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.44	N	100120	500	50 억	3346619	N	N	0	N	N
117	20240509	130635	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28150	250	2	0.90	247908150	8757	137.45	28100	28600	28000	36250	19550	27900	28309.71	33.46	-965	28300	28100	27900	27700	27500	28200	27800	50	8350	500	20640	50	1	10001865	2816	19.14	1.17	12	0.09	1471.00	24138.00	37300	20230621	-24.53	26000	20231208	8.27	30900	-8.90	20240329	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.44	N	100120	500	50 억	3346619	N	N	0	N	N
118	20240509	120637	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28250	350	2	1.25	223303950	7885	123.76	28100	28600	28000	36250	19550	27900	28320.10	33.46	-819	28300	28100	27900	27700	27500	28200	27800	50	8350	500	20640	50	1	10001865	2826	19.20	1.17	12	0.08	1471.00	24138.00	37300	20230621	-24.26	26000	20231208	8.65	30900	-8.58	20240329	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.44	N	100120	500	50 억	3346619	N	N	0	N	N
119	20240509	110625	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28300	400	2	1.43	210250700	7423	116.51	28100	28600	28000	36250	19550	27900	28324.22	33.46	-812	28300	28100	27900	27700	27500	28200	27800	50	8350	500	20640	50	1	10001865	2831	19.24	1.17	12	0.07	1471.00	24138.00	37300	20230621	-24.13	26000	20231208	8.85	30900	-8.41	20240329	26400	7.20	20240102	37300	-24.13	20230621	26000	8.85	20231208	0.44	N	100120	500	50 억	3346619	N	N	0	N	N
120	20240509	100629	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28450	550	2	1.97	192550300	6798	106.70	28100	28600	28000	36250	19550	27900	28324.55	33.46	-556	28300	28100	27900	27700	27500	28200	27800	50	8350	500	20640	50	1	10001865	2846	19.34	1.18	12	0.07	1471.00	24138.00	37300	20230621	-23.73	26000	20231208	9.42	30900	-7.93	20240329	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.44	N	100120	500	50 억	3346619	N	N	0	N	N
121	20240509	090624	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	200	2	0.72	16892100	602	9.45	28100	28100	28050	36250	19550	27900	28059.97	33.46	-127	28300	28100	27900	27700	27500	28200	27800	50	8350	500	20640	50	1	10001865	2811	19.10	1.16	12	0.01	1471.00	24138.00	37300	20230621	-24.66	26000	20231208	8.08	30900	-9.06	20240329	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.44	N	100120	500	50 억	3346619	N	N	0	N	N
122	20240508	160623	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27900	100	2	0.36	177576350	6371	160.08	27850	28100	27700	36100	19500	27800	27872.39	33.45	1038	28200	28000	27800	27600	27400	27900	27500	50	8300	500	20570	50	1	10001865	2791	18.97	1.16	12	0.06	1471.00	24138.00	37300	20230621	-25.20	26000	20231208	7.31	30900	-9.71	20240329	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.43	N	100120	500	50 억	3345542	N	N	0	N	N
123	20240508	150628	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	50	2	0.18	162315350	5824	146.33	27850	28100	27700	36100	19500	27800	27870.08	33.45	987	28200	28000	27800	27600	27400	27900	27500	50	8300	500	20570	50	1	10001865	2786	18.93	1.15	12	0.06	1471.00	24138.00	37300	20230621	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.43	N	100120	500	50 억	3345542	N	N	0	N	N
124	20240508	140621	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	50	2	0.18	145644850	5226	131.31	27850	28100	27700	36100	19500	27800	27869.28	33.45	1007	28200	28000	27800	27600	27400	27900	27500	50	8300	500	20570	50	1	10001865	2786	18.93	1.15	12	0.05	1471.00	24138.00	37300	20230621	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.43	N	100120	500	50 억	3345542	N	N	0	N	N
125	20240508	130618	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	50	2	0.18	142995150	5131	128.92	27850	28100	27700	36100	19500	27800	27868.87	33.45	1021	28200	28000	27800	27600	27400	27900	27500	50	8300	500	20570	50	1	10001865	2786	18.93	1.15	12	0.05	1471.00	24138.00	37300	20230621	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.43	N	100120	500	50 억	3345542	N	N	0	N	N
126	20240508	120621	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27950	150	2	0.54	141186200	5066	127.29	27850	28100	27700	36100	19500	27800	27869.36	33.45	1035	28200	28000	27800	27600	27400	27900	27500	50	8300	500	20570	50	1	10001865	2796	19.00	1.16	12	0.05	1471.00	24138.00	37300	20230621	-25.07	26000	20231208	7.50	30900	-9.55	20240329	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.43	N	100120	500	50 억	3345542	N	N	0	N	N
127	20240508	110657	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	50	2	0.18	107088550	3843	96.56	27850	28100	27700	36100	19500	27800	27865.87	33.45	761	28200	28000	27800	27600	27400	27900	27500	50	8300	500	20570	50	1	10001865	2786	18.93	1.15	12	0.04	1471.00	24138.00	37300	20230621	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.43	N	100120	500	50 억	3345542	N	N	0	N	N
128	20240508	100627	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27950	150	2	0.54	77925550	2796	70.25	27850	28100	27700	36100	19500	27800	27870.37	33.45	402	28200	28000	27800	27600	27400	27900	27500	50	8300	500	20570	50	1	10001865	2796	19.00	1.16	12	0.03	1471.00	24138.00	37300	20230621	-25.07	26000	20231208	7.50	30900	-9.55	20240329	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.43	N	100120	500	50 억	3345542	N	N	0	N	N
129	20240508	090629	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28000	200	2	0.72	8152250	292	7.34	27850	28100	27850	36100	19500	27800	27918.66	33.45	-113	28200	28000	27800	27600	27400	27900	27500	50	8300	500	20570	50	1	10001865	2801	19.03	1.16	12	0.00	1471.00	24138.00	37300	20230621	-24.93	26000	20231208	7.69	30900	-9.39	20240329	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.43	N	100120	500	50 억	3345542	N	N	0	N	N
130	20240503	160640	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27700	-200	5	-0.72	84264450	3029	90.31	27850	27950	27700	36250	19550	27900	27819.23	33.44	-174	28166	28032	27766	27632	27366	28100	27700	50	8350	500	20640	50	1	10001865	2771	18.83	1.15	12	0.03	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.44	N	100120	500	50 억	3344555	N	N	592	N	N
131	20240503	150640	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	-100	5	-0.36	70824850	2544	75.85	27850	27950	27700	36250	19550	27900	27839.96	33.44	-113	28166	28032	27766	27632	27366	28100	27700	50	8350	500	20640	50	1	10001865	2781	18.90	1.15	12	0.03	1471.00	24138.00	37300	20230621	-25.47	26000	20231208	6.92	30900	-10.03	20240329	26400	5.30	20240102	37300	-25.47	20230621	26000	6.92	20231208	0.44	N	100120	500	50 억	3344555	N	N	592	N	N
132	20240503	140640	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27900	0	3	0.00	67563100	2427	72.36	27850	27950	27700	36250	19550	27900	27838.11	33.44	-106	28166	28032	27766	27632	27366	28100	27700	50	8350	500	20640	50	1	10001865	2791	18.97	1.16	12	0.02	1471.00	24138.00	37300	20230621	-25.20	26000	20231208	7.31	30900	-9.71	20240329	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.44	N	100120	500	50 억	3344555	N	N	592	N	N
133	20240503	130641	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27900	0	3	0.00	50388000	1812	54.03	27850	27950	27700	36250	19550	27900	27807.95	33.44	-60	28166	28032	27766	27632	27366	28100	27700	50	8350	500	20640	50	1	10001865	2791	18.97	1.16	12	0.02	1471.00	24138.00	37300	20230621	-25.20	26000	20231208	7.31	30900	-9.71	20240329	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.44	N	100120	500	50 억	3344555	N	N	592	N	N
134	20240503	120637	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-50	5	-0.18	40736000	1466	43.71	27850	27900	27700	36250	19550	27900	27787.18	33.44	-22	28166	28032	27766	27632	27366	28100	27700	50	8350	500	20640	50	1	10001865	2786	18.93	1.15	12	0.01	1471.00	24138.00	37300	20230621	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.44	N	100120	500	50 억	3344555	N	N	592	N	N
135	20240503	110637	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-50	5	-0.18	27076350	975	29.07	27850	27900	27700	36250	19550	27900	27770.62	33.44	-33	28166	28032	27766	27632	27366	28100	27700	50	8350	500	20640	50	1	10001865	2786	18.93	1.15	12	0.01	1471.00	24138.00	37300	20230621	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.44	N	100120	500	50 억	3344555	N	N	592	N	N
136	20240503	100634	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-50	5	-0.18	22231250	801	23.88	27850	27850	27700	36250	19550	27900	27754.37	33.44	-8	28166	28032	27766	27632	27366	28100	27700	50	8350	500	20640	50	1	10001865	2786	18.93	1.15	12	0.01	1471.00	24138.00	37300	20230621	-25.34	26000	20231208	7.12	30900	-9.87	20240329	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.44	N	100120	500	50 억	3344555	N	N	592	N	N
137	20240503	090634	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27900	0	3	0.00	0	0	0.00	0	0	0	36250	19550	27900	0.00	33.44	0	28166	28032	27766	27632	27366	28100	27700	50	8350	500	20640	50	1	10001865	2791	18.97	1.16	12	0.00	1471.00	24138.00	37300	20230621	-25.20	26000	20231208	7.31	30900	-9.71	20240329	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.44	N	100120	500	50 억	3344555	N	N	592	N	N
138	20240502	160630	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27900	350	2	1.27	92755050	3353	53.17	27500	27900	27500	35800	19300	27550	27661.74	33.43	516	28083	27816	27583	27316	27083	27950	27450	50	8250	500	20380	50	1	10001865	2791	18.97	1.16	12	0.03	1471.00	24138.00	37300	20230621	-25.20	26000	20231208	7.31	30900	-9.71	20240329	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.44	N	100120	500	50 억	3343625	N	N	592	N	N
139	20240502	150634	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27750	200	2	0.73	75550550	2736	43.39	27500	27750	27500	35800	19300	27550	27613.51	33.43	506	28083	27816	27583	27316	27083	27950	27450	50	8250	500	20380	50	1	10001865	2776	18.86	1.15	12	0.03	1471.00	24138.00	37300	20230621	-25.60	26000	20231208	6.73	30900	-10.19	20240329	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.44	N	100120	500	50 억	3343625	N	N	2	N	N
140	20240502	140630	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27650	100	2	0.36	72454900	2624	41.61	27500	27750	27500	35800	19300	27550	27612.39	33.43	497	28083	27816	27583	27316	27083	27950	27450	50	8250	500	20380	50	1	10001865	2766	18.80	1.15	12	0.03	1471.00	24138.00	37300	20230621	-25.87	26000	20231208	6.35	30900	-10.52	20240329	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.44	N	100120	500	50 억	3343625	N	N	2	N	N
141	20240502	130629	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27600	50	2	0.18	63987700	2317	36.74	27500	27750	27500	35800	19300	27550	27616.62	33.43	494	28083	27816	27583	27316	27083	27950	27450	50	8250	500	20380	50	1	10001865	2761	18.76	1.14	12	0.02	1471.00	24138.00	37300	20230621	-26.01	26000	20231208	6.15	30900	-10.68	20240329	26400	4.55	20240102	37300	-26.01	20230621	26000	6.15	20231208	0.44	N	100120	500	50 억	3343625	N	N	2	N	N
142	20240502	120626	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	0	3	0.00	61728500	2235	35.44	27500	27750	27500	35800	19300	27550	27619.02	33.43	494	28083	27816	27583	27316	27083	27950	27450	50	8250	500	20380	50	1	10001865	2756	18.73	1.14	12	0.02	1471.00	24138.00	37300	20230621	-26.14	26000	20231208	5.96	30900	-10.84	20240329	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.44	N	100120	500	50 억	3343625	N	N	2	N	N
143	20240502	110626	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27700	150	2	0.54	34686450	1255	19.90	27500	27750	27500	35800	19300	27550	27638.61	33.43	164	28083	27816	27583	27316	27083	27950	27450	50	8250	500	20380	50	1	10001865	2771	18.83	1.15	12	0.01	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.44	N	100120	500	50 억	3343625	N	N	2	N	N
144	20240502	100625	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27700	150	2	0.54	21610550	783	12.42	27500	27750	27500	35800	19300	27550	27599.68	33.43	165	28083	27816	27583	27316	27083	27950	27450	50	8250	500	20380	50	1	10001865	2771	18.83	1.15	12	0.01	1471.00	24138.00	37300	20230621	-25.74	26000	20231208	6.54	30900	-10.36	20240329	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.44	N	100120	500	50 억	3343625	N	N	2	N	N
145	20240502	090626	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27750	200	2	0.73	715750	26	0.41	27500	27750	27500	35800	19300	27550	27528.85	33.43	-16	28083	27816	27583	27316	27083	27950	27450	50	8250	500	20380	50	1	10001865	2776	18.86	1.15	12	0.00	1471.00	24138.00	37300	20230621	-25.60	26000	20231208	6.73	30900	-10.19	20240329	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.44	N	100120	500	50 억	3343625	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History