KissMeData/370090/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161246	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	100	2	0.45	844002550	37262	77.83	23350	23350	22200	28850	15550	22200	22654.29	0.16	-6357	23366	22782	22466	21882	21566	22625	21725	42	6650	500	15980	50	1	8181830	1825	24.16	3.72	12	0.46	923.00	5992.00	39800	20230912	-43.97	20300	20240419	9.85	34550	-35.46	20240102	20300	9.85	20240419	39800	-43.97	20230912	20300	9.85	20240419	4.98	N	370090	500	41 억	13349	N	N	0	N	N
3	20240531	151248	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	50	2	0.23	792123400	34934	72.97	23350	23350	22200	28850	15550	22200	22675.92	0.16	-6080	23366	22782	22466	21882	21566	22625	21725	42	6650	500	15980	50	1	8181830	1820	24.11	3.71	12	0.43	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.98	N	370090	500	41 억	13349	N	N	0	N	N
4	20240531	141246	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	50	2	0.23	699677350	30775	64.28	23350	23350	22250	28850	15550	22200	22736.61	0.16	-5304	23366	22782	22466	21882	21566	22625	21725	42	6650	500	15980	50	1	8181830	1820	24.11	3.71	12	0.38	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.98	N	370090	500	41 억	13349	N	N	0	N	N
5	20240531	131250	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	100	2	0.45	646182700	28376	59.27	23350	23350	22250	28850	15550	22200	22773.73	0.16	-4645	23366	22782	22466	21882	21566	22625	21725	42	6650	500	15980	50	1	8181830	1825	24.16	3.72	12	0.35	923.00	5992.00	39800	20230912	-43.97	20300	20240419	9.85	34550	-35.46	20240102	20300	9.85	20240419	39800	-43.97	20230912	20300	9.85	20240419	4.98	N	370090	500	41 억	13349	N	N	0	N	N
6	20240531	121251	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	50	2	0.23	595438800	26103	54.52	23350	23350	22250	28850	15550	22200	22812.96	0.16	-3645	23366	22782	22466	21882	21566	22625	21725	42	6650	500	15980	50	1	8181830	1820	24.11	3.71	12	0.32	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.98	N	370090	500	41 억	13349	N	N	0	N	N
7	20240531	111248	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	200	2	0.90	542276750	23717	49.54	23350	23350	22400	28850	15550	22200	22866.67	0.16	-2884	23366	22782	22466	21882	21566	22625	21725	42	6650	500	15980	50	1	8181830	1833	24.27	3.74	12	0.29	923.00	5992.00	39800	20230912	-43.72	20300	20240419	10.34	34550	-35.17	20240102	20300	10.34	20240419	39800	-43.72	20230912	20300	10.34	20240419	4.98	N	370090	500	41 억	13349	N	N	0	N	N
8	20240531	101241	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	300	2	1.35	463327550	20200	42.19	23350	23350	22450	28850	15550	22200	22939.86	0.16	-1962	23366	22782	22466	21882	21566	22625	21725	42	6650	500	15980	50	1	8181830	1841	24.38	3.76	12	0.25	923.00	5992.00	39800	20230912	-43.47	20300	20240419	10.84	34550	-34.88	20240102	20300	10.84	20240419	39800	-43.47	20230912	20300	10.84	20240419	4.98	N	370090	500	41 억	13349	N	N	0	N	N
9	20240531	091252	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	650	2	2.93	307311850	13306	27.79	23350	23350	22800	28850	15550	22200	23101.02	0.16	-288	23366	22782	22466	21882	21566	22625	21725	42	6650	500	15980	50	1	8181830	1870	24.76	3.81	12	0.16	923.00	5992.00	39800	20230912	-42.59	20300	20240419	12.56	34550	-33.86	20240102	20300	12.56	20240419	39800	-42.59	20230912	20300	12.56	20240419	4.98	N	370090	500	41 억	13349	N	N	0	N	N
10	20240530	161242	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	-850	5	-3.69	1063972650	47597	99.15	22900	23050	22150	29950	16150	23050	22354.33	0.17	99	24350	23700	23300	22650	22250	23500	22450	42	6900	500	16590	50	1	8181830	1816	24.05	3.70	12	0.58	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.87	N	370090	500	41 억	13659	N	N	0	N	N
11	20240530	151242	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	-750	5	-3.25	938517250	41947	87.38	22900	23050	22150	29950	16150	23050	22373.87	0.17	548	24350	23700	23300	22650	22250	23500	22450	42	6900	500	16590	50	1	8181830	1825	24.16	3.72	12	0.51	923.00	5992.00	39800	20230912	-43.97	20300	20240419	9.85	34550	-35.46	20240102	20300	9.85	20240419	39800	-43.97	20230912	20300	9.85	20240419	4.87	N	370090	500	41 억	13659	N	N	0	N	N
12	20240530	141242	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	-800	5	-3.47	651839050	29042	60.50	22900	23050	22200	29950	16150	23050	22444.68	0.17	-406	24350	23700	23300	22650	22250	23500	22450	42	6900	500	16590	50	1	8181830	1820	24.11	3.71	12	0.35	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.87	N	370090	500	41 억	13659	N	N	0	N	N
13	20240530	131243	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	-800	5	-3.47	547160900	24334	50.69	22900	23050	22250	29950	16150	23050	22485.43	0.17	-43	24350	23700	23300	22650	22250	23500	22450	42	6900	500	16590	50	1	8181830	1820	24.11	3.71	12	0.30	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.87	N	370090	500	41 억	13659	N	N	0	N	N
14	20240530	121240	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	-650	5	-2.82	455015900	20205	42.09	22900	23050	22300	29950	16150	23050	22519.94	0.17	-133	24350	23700	23300	22650	22250	23500	22450	42	6900	500	16590	50	1	8181830	1833	24.27	3.74	12	0.25	923.00	5992.00	39800	20230912	-43.72	20300	20240419	10.34	34550	-35.17	20240102	20300	10.34	20240419	39800	-43.72	20230912	20300	10.34	20240419	4.87	N	370090	500	41 억	13659	N	N	0	N	N
15	20240530	111242	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22450	-600	5	-2.60	361090950	16004	33.34	22900	23050	22300	29950	16150	23050	22562.51	0.17	787	24350	23700	23300	22650	22250	23500	22450	42	6900	500	16590	50	1	8181830	1837	24.32	3.75	12	0.20	923.00	5992.00	39800	20230912	-43.59	20300	20240419	10.59	34550	-35.02	20240102	20300	10.59	20240419	39800	-43.59	20230912	20300	10.59	20240419	4.87	N	370090	500	41 억	13659	N	N	0	N	N
16	20240530	101245	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	-550	5	-2.39	229866150	10140	21.12	22900	23050	22450	29950	16150	23050	22669.21	0.17	397	24350	23700	23300	22650	22250	23500	22450	42	6900	500	16590	50	1	8181830	1841	24.38	3.76	12	0.12	923.00	5992.00	39800	20230912	-43.47	20300	20240419	10.84	34550	-34.88	20240102	20300	10.84	20240419	39800	-43.47	20230912	20300	10.84	20240419	4.87	N	370090	500	41 억	13659	N	N	0	N	N
17	20240530	091244	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22700	-350	5	-1.52	43244000	1896	3.95	22900	23050	22700	29950	16150	23050	22807.89	0.17	756	24350	23700	23300	22650	22250	23500	22450	42	6900	500	16590	50	1	8181830	1857	24.59	3.79	12	0.02	923.00	5992.00	39800	20230912	-42.96	20300	20240419	11.82	34550	-34.30	20240102	20300	11.82	20240419	39800	-42.96	20230912	20300	11.82	20240419	4.87	N	370090	500	41 억	13659	N	N	0	N	N
18	20240529	161231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	-900	5	-3.76	1110622250	47798	46.63	23700	23950	22900	31100	16800	23950	23235.78	0.17	-236	25350	24650	24250	23550	23150	24450	23350	42	7150	500	17240	50	1	8181830	1886	24.97	3.85	12	0.58	923.00	5992.00	39800	20230912	-42.09	20300	20240419	13.55	34550	-33.29	20240102	20300	13.55	20240419	39800	-42.09	20230912	20300	13.55	20240419	4.88	N	370090	500	41 억	13894	N	N	0	N	N
19	20240529	151233	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	-1000	5	-4.18	1027057050	44162	43.09	23700	23950	22900	31100	16800	23950	23256.58	0.17	270	25350	24650	24250	23550	23150	24450	23350	42	7150	500	17240	50	1	8181830	1878	24.86	3.83	12	0.54	923.00	5992.00	39800	20230912	-42.34	20300	20240419	13.05	34550	-33.57	20240102	20300	13.05	20240419	39800	-42.34	20230912	20300	13.05	20240419	4.88	N	370090	500	41 억	13894	N	N	0	N	N
20	20240529	141232	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-800	5	-3.34	758013200	32469	31.68	23700	23950	23100	31100	16800	23950	23345.75	0.17	626	25350	24650	24250	23550	23150	24450	23350	42	7150	500	17240	50	1	8181830	1894	25.08	3.86	12	0.40	923.00	5992.00	39800	20230912	-41.83	20300	20240419	14.04	34550	-33.00	20240102	20300	14.04	20240419	39800	-41.83	20230912	20300	14.04	20240419	4.88	N	370090	500	41 억	13894	N	N	0	N	N
21	20240529	131235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	-650	5	-2.71	578227500	24720	24.12	23700	23950	23200	31100	16800	23950	23391.08	0.17	1034	25350	24650	24250	23550	23150	24450	23350	42	7150	500	17240	50	1	8181830	1906	25.24	3.89	12	0.30	923.00	5992.00	39800	20230912	-41.46	20300	20240419	14.78	34550	-32.56	20240102	20300	14.78	20240419	39800	-41.46	20230912	20300	14.78	20240419	4.88	N	370090	500	41 억	13894	N	N	0	N	N
22	20240529	121234	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-700	5	-2.92	519455150	22194	21.65	23700	23950	23200	31100	16800	23950	23405.21	0.17	956	25350	24650	24250	23550	23150	24450	23350	42	7150	500	17240	50	1	8181830	1902	25.19	3.88	12	0.27	923.00	5992.00	39800	20230912	-41.58	20300	20240419	14.53	34550	-32.71	20240102	20300	14.53	20240419	39800	-41.58	20230912	20300	14.53	20240419	4.88	N	370090	500	41 억	13894	N	N	0	N	N
23	20240529	111234	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-600	5	-2.51	471778300	20147	19.66	23700	23950	23200	31100	16800	23950	23416.80	0.17	1028	25350	24650	24250	23550	23150	24450	23350	42	7150	500	17240	50	1	8181830	1910	25.30	3.90	12	0.25	923.00	5992.00	39800	20230912	-41.33	20300	20240419	15.02	34550	-32.42	20240102	20300	15.02	20240419	39800	-41.33	20230912	20300	15.02	20240419	4.88	N	370090	500	41 억	13894	N	N	0	N	N
24	20240529	101226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-500	5	-2.09	378779600	16157	15.76	23700	23950	23200	31100	16800	23950	23443.68	0.17	1024	25350	24650	24250	23550	23150	24450	23350	42	7150	500	17240	50	1	8181830	1919	25.41	3.91	12	0.20	923.00	5992.00	39800	20230912	-41.08	20300	20240419	15.52	34550	-32.13	20240102	20300	15.52	20240419	39800	-41.08	20230912	20300	15.52	20240419	4.88	N	370090	500	41 억	13894	N	N	0	N	N
25	20240529	091228	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-450	5	-1.88	119149450	5053	4.93	23700	23950	23400	31100	16800	23950	23579.94	0.17	903	25350	24650	24250	23550	23150	24450	23350	42	7150	500	17240	50	1	8181830	1923	25.46	3.92	12	0.06	923.00	5992.00	39800	20230912	-40.95	20300	20240419	15.76	34550	-31.98	20240102	20300	15.76	20240419	39800	-40.95	20230912	20300	15.76	20240419	4.88	N	370090	500	41 억	13894	N	N	0	N	N
26	20240528	161223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	150	2	0.63	2489380650	102366	247.98	24800	24950	23850	30900	16700	23800	24319.13	0.19	-1811	24333	24066	23633	23366	22933	24200	23500	42	7100	500	17130	50	1	8181830	1960	25.95	4.00	12	1.25	923.00	5992.00	39800	20230912	-39.82	20300	20240419	17.98	34550	-30.68	20240102	20300	17.98	20240419	39800	-39.82	20230912	20300	17.98	20240419	4.89	N	370090	500	41 억	15705	N	N	0	N	N
27	20240528	151226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	150	2	0.63	2414937500	99255	240.44	24800	24950	23850	30900	16700	23800	24330.64	0.19	-1617	24333	24066	23633	23366	22933	24200	23500	42	7100	500	17130	50	1	8181830	1960	25.95	4.00	12	1.21	923.00	5992.00	39800	20230912	-39.82	20300	20240419	17.98	34550	-30.68	20240102	20300	17.98	20240419	39800	-39.82	20230912	20300	17.98	20240419	4.89	N	370090	500	41 억	15705	N	N	0	N	N
28	20240528	141229	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	150	2	0.63	2278934500	93573	226.68	24800	24950	23850	30900	16700	23800	24354.62	0.19	-1374	24333	24066	23633	23366	22933	24200	23500	42	7100	500	17130	50	1	8181830	1960	25.95	4.00	12	1.14	923.00	5992.00	39800	20230912	-39.82	20300	20240419	17.98	34550	-30.68	20240102	20300	17.98	20240419	39800	-39.82	20230912	20300	17.98	20240419	4.89	N	370090	500	41 억	15705	N	N	0	N	N
29	20240528	131224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	150	2	0.63	2185071650	89650	217.18	24800	24950	23900	30900	16700	23800	24373.36	0.19	-1414	24333	24066	23633	23366	22933	24200	23500	42	7100	500	17130	50	1	8181830	1960	25.95	4.00	12	1.10	923.00	5992.00	39800	20230912	-39.82	20300	20240419	17.98	34550	-30.68	20240102	20300	17.98	20240419	39800	-39.82	20230912	20300	17.98	20240419	4.89	N	370090	500	41 억	15705	N	N	0	N	N
30	20240528	121225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	100	2	0.42	2053934450	84173	203.91	24800	24950	23900	30900	16700	23800	24401.35	0.19	-1298	24333	24066	23633	23366	22933	24200	23500	42	7100	500	17130	50	1	8181830	1955	25.89	3.99	12	1.03	923.00	5992.00	39800	20230912	-39.95	20300	20240419	17.73	34550	-30.82	20240102	20300	17.73	20240419	39800	-39.95	20230912	20300	17.73	20240419	4.89	N	370090	500	41 억	15705	N	N	0	N	N
31	20240528	111209	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	200	2	0.84	1878043250	76832	186.12	24800	24950	23950	30900	16700	23800	24443.50	0.19	-1330	24333	24066	23633	23366	22933	24200	23500	42	7100	500	17130	50	1	8181830	1964	26.00	4.01	12	0.94	923.00	5992.00	39800	20230912	-39.70	20300	20240419	18.23	34550	-30.54	20240102	20300	18.23	20240419	39800	-39.70	20230912	20300	18.23	20240419	4.89	N	370090	500	41 억	15705	N	N	0	N	N
32	20240528	101224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	400	2	1.68	1643720500	67108	162.57	24800	24950	24100	30900	16700	23800	24493.66	0.19	-1184	24333	24066	23633	23366	22933	24200	23500	42	7100	500	17130	50	1	8181830	1980	26.22	4.04	12	0.82	923.00	5992.00	39800	20230912	-39.20	20300	20240419	19.21	34550	-29.96	20240102	20300	19.21	20240419	39800	-39.20	20230912	20300	19.21	20240419	4.89	N	370090	500	41 억	15705	N	N	0	N	N
33	20240528	091227	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24550	750	2	3.15	1025149450	41580	100.73	24800	24950	24350	30900	16700	23800	24654.87	0.19	-59	24333	24066	23633	23366	22933	24200	23500	42	7100	500	17130	50	1	8181830	2009	26.60	4.10	12	0.51	923.00	5992.00	39800	20230912	-38.32	20300	20240419	20.94	34550	-28.94	20240102	20300	20.94	20240419	39800	-38.32	20230912	20300	20.94	20240419	4.89	N	370090	500	41 억	15705	N	N	0	N	N
34	20240527	161209	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	100	2	0.42	873923900	37209	76.14	23700	23900	23200	30800	16600	23700	23486.27	0.23	-3058	24633	24166	23833	23366	23033	24000	23200	42	7100	500	17060	50	1	8181830	1947	25.79	3.97	12	0.45	923.00	5992.00	39800	20230912	-40.20	20300	20240419	17.24	34550	-31.11	20240102	20300	17.24	20240419	39800	-40.20	20230912	20300	17.24	20240419	4.87	N	370090	500	41 억	18760	N	N	0	N	N
35	20240527	151226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	50	2	0.21	823146400	35072	71.77	23700	23900	23200	30800	16600	23700	23470.19	0.23	-2717	24633	24166	23833	23366	23033	24000	23200	42	7100	500	17060	50	1	8181830	1943	25.73	3.96	12	0.43	923.00	5992.00	39800	20230912	-40.33	20300	20240419	17.00	34550	-31.26	20240102	20300	17.00	20240419	39800	-40.33	20230912	20300	17.00	20240419	4.87	N	370090	500	41 억	18760	N	N	0	N	N
36	20240527	141223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	-400	5	-1.69	689137250	29353	60.07	23700	23900	23200	30800	16600	23700	23477.57	0.23	-2923	24633	24166	23833	23366	23033	24000	23200	42	7100	500	17060	50	1	8181830	1906	25.24	3.89	12	0.36	923.00	5992.00	39800	20230912	-41.46	20300	20240419	14.78	34550	-32.56	20240102	20300	14.78	20240419	39800	-41.46	20230912	20300	14.78	20240419	4.87	N	370090	500	41 억	18760	N	N	0	N	N
37	20240527	131223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	-400	5	-1.69	608847850	25904	53.01	23700	23900	23200	30800	16600	23700	23504.01	0.23	-2298	24633	24166	23833	23366	23033	24000	23200	42	7100	500	17060	50	1	8181830	1906	25.24	3.89	12	0.32	923.00	5992.00	39800	20230912	-41.46	20300	20240419	14.78	34550	-32.56	20240102	20300	14.78	20240419	39800	-41.46	20230912	20300	14.78	20240419	4.87	N	370090	500	41 억	18760	N	N	0	N	N
38	20240527	121223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-450	5	-1.90	588184750	25017	51.19	23700	23900	23200	30800	16600	23700	23511.40	0.23	-2311	24633	24166	23833	23366	23033	24000	23200	42	7100	500	17060	50	1	8181830	1902	25.19	3.88	12	0.31	923.00	5992.00	39800	20230912	-41.58	20300	20240419	14.53	34550	-32.71	20240102	20300	14.53	20240419	39800	-41.58	20230912	20300	14.53	20240419	4.87	N	370090	500	41 억	18760	N	N	0	N	N
39	20240527	111222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-300	5	-1.27	505001050	21452	43.90	23700	23900	23300	30800	16600	23700	23540.98	0.23	-1732	24633	24166	23833	23366	23033	24000	23200	42	7100	500	17060	50	1	8181830	1915	25.35	3.91	12	0.26	923.00	5992.00	39800	20230912	-41.21	20300	20240419	15.27	34550	-32.27	20240102	20300	15.27	20240419	39800	-41.21	20230912	20300	15.27	20240419	4.87	N	370090	500	41 억	18760	N	N	0	N	N
40	20240527	101220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	0	3	0.00	368463200	15645	32.01	23700	23900	23300	30800	16600	23700	23551.50	0.23	-824	24633	24166	23833	23366	23033	24000	23200	42	7100	500	17060	50	1	8181830	1939	25.68	3.96	12	0.19	923.00	5992.00	39800	20230912	-40.45	20300	20240419	16.75	34550	-31.40	20240102	20300	16.75	20240419	39800	-40.45	20230912	20300	16.75	20240419	4.87	N	370090	500	41 억	18760	N	N	0	N	N
41	20240527	091223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	-50	5	-0.21	129159650	5481	11.22	23700	23800	23500	30800	16600	23700	23564.98	0.23	-799	24633	24166	23833	23366	23033	24000	23200	42	7100	500	17060	50	1	8181830	1935	25.62	3.95	12	0.07	923.00	5992.00	39800	20230912	-40.58	20300	20240419	16.50	34550	-31.55	20240102	20300	16.50	20240419	39800	-40.58	20230912	20300	16.50	20240419	4.87	N	370090	500	41 억	18760	N	N	0	N	N
42	20240524	161112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-400	5	-1.66	1152498500	48396	71.38	23850	24300	23500	31300	16900	24100	23813.64	0.26	-2768	25366	24732	23816	23182	22266	25050	23500	42	7200	500	17350	50	1	8181830	1939	25.68	3.96	12	0.59	923.00	5992.00	39800	20230912	-40.45	20300	20240419	16.75	34550	-31.40	20240102	20300	16.75	20240419	39800	-40.45	20230912	20300	16.75	20240419	4.84	N	370090	500	41 억	21455	N	N	0	N	N
43	20240524	151114	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	-500	5	-2.07	1092424050	45858	67.63	23850	24300	23500	31300	16900	24100	23821.30	0.26	-1907	25366	24732	23816	23182	22266	25050	23500	42	7200	500	17350	50	1	8181830	1931	25.57	3.94	12	0.56	923.00	5992.00	39800	20230912	-40.70	20300	20240419	16.26	34550	-31.69	20240102	20300	16.26	20240419	39800	-40.70	20230912	20300	16.26	20240419	4.84	N	370090	500	41 억	21455	N	N	0	N	N
44	20240524	141120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-350	5	-1.45	867665850	36345	53.60	23850	24300	23500	31300	16900	24100	23872.44	0.26	-2567	25366	24732	23816	23182	22266	25050	23500	42	7200	500	17350	50	1	8181830	1943	25.73	3.96	12	0.44	923.00	5992.00	39800	20230912	-40.33	20300	20240419	17.00	34550	-31.26	20240102	20300	17.00	20240419	39800	-40.33	20230912	20300	17.00	20240419	4.84	N	370090	500	41 억	21455	N	N	0	N	N
45	20240524	131115	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	-300	5	-1.24	794522600	33276	49.08	23850	24300	23500	31300	16900	24100	23876.09	0.26	-2057	25366	24732	23816	23182	22266	25050	23500	42	7200	500	17350	50	1	8181830	1947	25.79	3.97	12	0.41	923.00	5992.00	39800	20230912	-40.20	20300	20240419	17.24	34550	-31.11	20240102	20300	17.24	20240419	39800	-40.20	20230912	20300	17.24	20240419	4.84	N	370090	500	41 억	21455	N	N	0	N	N
46	20240524	121117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-200	5	-0.83	706208600	29575	43.62	23850	24300	23500	31300	16900	24100	23877.84	0.26	-1599	25366	24732	23816	23182	22266	25050	23500	42	7200	500	17350	50	1	8181830	1955	25.89	3.99	12	0.36	923.00	5992.00	39800	20230912	-39.95	20300	20240419	17.73	34550	-30.82	20240102	20300	17.73	20240419	39800	-39.95	20230912	20300	17.73	20240419	4.84	N	370090	500	41 억	21455	N	N	0	N	N
47	20240524	111116	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	-100	5	-0.41	607785400	25456	37.54	23850	24300	23500	31300	16900	24100	23875.06	0.26	-1541	25366	24732	23816	23182	22266	25050	23500	42	7200	500	17350	50	1	8181830	1964	26.00	4.01	12	0.31	923.00	5992.00	39800	20230912	-39.70	20300	20240419	18.23	34550	-30.54	20240102	20300	18.23	20240419	39800	-39.70	20230912	20300	18.23	20240419	4.84	N	370090	500	41 억	21455	N	N	0	N	N
48	20240524	101122	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	100	2	0.41	376229250	15800	23.30	23850	24300	23500	31300	16900	24100	23810.20	0.26	-776	25366	24732	23816	23182	22266	25050	23500	42	7200	500	17350	50	1	8181830	1980	26.22	4.04	12	0.19	923.00	5992.00	39800	20230912	-39.20	20300	20240419	19.21	34550	-29.96	20240102	20300	19.21	20240419	39800	-39.20	20230912	20300	19.21	20240419	4.84	N	370090	500	41 억	21455	N	N	0	N	N
49	20240524	091116	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-400	5	-1.66	101780850	4290	6.33	23850	23900	23600	31300	16900	24100	23716.47	0.26	182	25366	24732	23816	23182	22266	25050	23500	42	7200	500	17350	50	1	8181830	1939	25.68	3.96	12	0.05	923.00	5992.00	39800	20230912	-40.45	20300	20240419	16.75	34550	-31.40	20240102	20300	16.75	20240419	39800	-40.45	20230912	20300	16.75	20240419	4.84	N	370090	500	41 억	21455	N	N	0	N	N
50	20240523	161113	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	650	2	2.77	1591267300	67009	40.84	23450	24450	22900	30450	16450	23450	23744.67	0.31	-3135	25816	24632	23816	22632	21816	25225	23225	42	7000	500	16880	50	1	8181830	1972	26.11	4.02	12	0.82	923.00	5992.00	39800	20230912	-39.45	20300	20240419	18.72	34550	-30.25	20240102	20300	18.72	20240419	39800	-39.45	20230912	20300	18.72	20240419	4.84	N	370090	500	41 억	25517	N	N	0	N	N
51	20240523	151116	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	650	2	2.77	1502317750	63313	38.59	23450	24450	22900	30450	16450	23450	23728.42	0.31	-2984	25816	24632	23816	22632	21816	25225	23225	42	7000	500	16880	50	1	8181830	1972	26.11	4.02	12	0.77	923.00	5992.00	39800	20230912	-39.45	20300	20240419	18.72	34550	-30.25	20240102	20300	18.72	20240419	39800	-39.45	20230912	20300	18.72	20240419	4.84	N	370090	500	41 억	25517	N	N	0	N	N
52	20240523	141119	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	200	2	0.85	781315750	33333	20.32	23450	23950	22900	30450	16450	23450	23439.71	0.31	1528	25816	24632	23816	22632	21816	25225	23225	42	7000	500	16880	50	1	8181830	1935	25.62	3.95	12	0.41	923.00	5992.00	39800	20230912	-40.58	20300	20240419	16.50	34550	-31.55	20240102	20300	16.50	20240419	39800	-40.58	20230912	20300	16.50	20240419	4.84	N	370090	500	41 억	25517	N	N	0	N	N
53	20240523	131118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	100	2	0.43	724081250	30905	18.84	23450	23950	22900	30450	16450	23450	23429.26	0.31	2412	25816	24632	23816	22632	21816	25225	23225	42	7000	500	16880	50	1	8181830	1927	25.51	3.93	12	0.38	923.00	5992.00	39800	20230912	-40.83	20300	20240419	16.01	34550	-31.84	20240102	20300	16.01	20240419	39800	-40.83	20230912	20300	16.01	20240419	4.84	N	370090	500	41 억	25517	N	N	0	N	N
54	20240523	121113	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	150	2	0.64	671740200	28689	17.49	23450	23950	22900	30450	16450	23450	23414.56	0.31	1930	25816	24632	23816	22632	21816	25225	23225	42	7000	500	16880	50	1	8181830	1931	25.57	3.94	12	0.35	923.00	5992.00	39800	20230912	-40.70	20300	20240419	16.26	34550	-31.69	20240102	20300	16.26	20240419	39800	-40.70	20230912	20300	16.26	20240419	4.84	N	370090	500	41 억	25517	N	N	0	N	N
55	20240523	111112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	300	2	1.28	598498900	25603	15.61	23450	23950	22900	30450	16450	23450	23376.12	0.31	2157	25816	24632	23816	22632	21816	25225	23225	42	7000	500	16880	50	1	8181830	1943	25.73	3.96	12	0.31	923.00	5992.00	39800	20230912	-40.33	20300	20240419	17.00	34550	-31.26	20240102	20300	17.00	20240419	39800	-40.33	20230912	20300	17.00	20240419	4.84	N	370090	500	41 억	25517	N	N	0	N	N
56	20240523	101114	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	100	2	0.43	455900150	19608	11.95	23450	23750	22900	30450	16450	23450	23250.72	0.31	1590	25816	24632	23816	22632	21816	25225	23225	42	7000	500	16880	50	1	8181830	1927	25.51	3.93	12	0.24	923.00	5992.00	39800	20230912	-40.83	20300	20240419	16.01	34550	-31.84	20240102	20300	16.01	20240419	39800	-40.83	20230912	20300	16.01	20240419	4.84	N	370090	500	41 억	25517	N	N	0	N	N
57	20240523	091119	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	-400	5	-1.71	86426350	3727	2.27	23450	23450	23000	30450	16450	23450	23189.25	0.31	-338	25816	24632	23816	22632	21816	25225	23225	42	7000	500	16880	50	1	8181830	1886	24.97	3.85	12	0.05	923.00	5992.00	39800	20230912	-42.09	20300	20240419	13.55	34550	-33.29	20240102	20300	13.55	20240419	39800	-42.09	20230912	20300	13.55	20240419	4.84	N	370090	500	41 억	25517	N	N	0	N	N
58	20240522	161103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	850	2	3.76	3926509400	163665	914.89	23300	25000	23000	29350	15850	22600	23992.92	0.58	-22281	23100	22850	22650	22400	22200	22825	22375	42	6750	500	16270	50	1	8181830	1919	25.41	3.91	12	2.00	923.00	5992.00	39800	20230912	-41.08	20300	20240419	15.52	34550	-32.13	20240102	20300	15.52	20240419	39800	-41.08	20230912	20300	15.52	20240419	4.84	N	370090	500	41 억	47589	N	N	0	N	N
59	20240522	151113	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	850	2	3.76	3826669950	159408	891.10	23300	25000	23000	29350	15850	22600	24005.60	0.58	-21851	23100	22850	22650	22400	22200	22825	22375	42	6750	500	16270	50	1	8181830	1919	25.41	3.91	12	1.95	923.00	5992.00	39800	20230912	-41.08	20300	20240419	15.52	34550	-32.13	20240102	20300	15.52	20240419	39800	-41.08	20230912	20300	15.52	20240419	4.84	N	370090	500	41 억	47589	N	N	0	N	N
60	20240522	141112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	850	2	3.76	3554144050	147752	825.94	23300	25000	23000	29350	15850	22600	24054.89	0.58	-20554	23100	22850	22650	22400	22200	22825	22375	42	6750	500	16270	50	1	8181830	1919	25.41	3.91	12	1.81	923.00	5992.00	39800	20230912	-41.08	20300	20240419	15.52	34550	-32.13	20240102	20300	15.52	20240419	39800	-41.08	20230912	20300	15.52	20240419	4.84	N	370090	500	41 억	47589	N	N	0	N	N
61	20240522	131108	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	1050	2	4.65	3333448650	138381	773.55	23300	25000	23000	29350	15850	22600	24089.03	0.58	-16709	23100	22850	22650	22400	22200	22825	22375	42	6750	500	16270	50	1	8181830	1935	25.62	3.95	12	1.69	923.00	5992.00	39800	20230912	-40.58	20300	20240419	16.50	34550	-31.55	20240102	20300	16.50	20240419	39800	-40.58	20230912	20300	16.50	20240419	4.84	N	370090	500	41 억	47589	N	N	0	N	N
62	20240522	121214	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	1100	2	4.87	3273968650	135864	759.48	23300	25000	23000	29350	15850	22600	24097.51	0.58	-16258	23100	22850	22650	22400	22200	22825	22375	42	6750	500	16270	50	1	8181830	1939	25.68	3.96	12	1.66	923.00	5992.00	39800	20230912	-40.45	20300	20240419	16.75	34550	-31.40	20240102	20300	16.75	20240419	39800	-40.45	20230912	20300	16.75	20240419	4.84	N	370090	500	41 억	47589	N	N	0	N	N
63	20240522	111118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	1150	2	5.09	3120548000	129386	723.27	23300	25000	23000	29350	15850	22600	24118.24	0.58	-16241	23100	22850	22650	22400	22200	22825	22375	42	6750	500	16270	50	1	8181830	1943	25.73	3.96	12	1.58	923.00	5992.00	39800	20230912	-40.33	20300	20240419	17.00	34550	-31.26	20240102	20300	17.00	20240419	39800	-40.33	20230912	20300	17.00	20240419	4.84	N	370090	500	41 억	47589	N	N	0	N	N
64	20240522	101110	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	1200	2	5.31	2959175900	122579	685.22	23300	25000	23000	29350	15850	22600	24141.10	0.58	-15907	23100	22850	22650	22400	22200	22825	22375	42	6750	500	16270	50	1	8181830	1947	25.79	3.97	12	1.50	923.00	5992.00	39800	20230912	-40.20	20300	20240419	17.24	34550	-31.11	20240102	20300	17.24	20240419	39800	-40.20	20230912	20300	17.24	20240419	4.84	N	370090	500	41 억	47589	N	N	0	N	N
65	20240522	091112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	1250	2	5.53	2178161550	89699	501.42	23300	25000	23000	29350	15850	22600	24283.20	0.58	-8404	23100	22850	22650	22400	22200	22825	22375	42	6750	500	16270	50	1	8181830	1951	25.84	3.98	12	1.10	923.00	5992.00	39800	20230912	-40.08	20300	20240419	17.49	34550	-30.97	20240102	20300	17.49	20240419	39800	-40.08	20230912	20300	17.49	20240419	4.84	N	370090	500	41 억	47589	N	N	0	N	N
66	20240521	161055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	0	3	0.00	400601150	17715	33.01	22600	22900	22450	29350	15850	22600	22614.03	0.62	-2998	23733	23166	22883	22316	22033	23025	22175	42	6750	500	16270	50	1	8181830	1849	24.49	3.77	12	0.22	923.00	5992.00	39800	20230912	-43.22	20300	20240419	11.33	34550	-34.59	20240102	20300	11.33	20240419	39800	-43.22	20230912	20300	11.33	20240419	4.84	N	370090	500	41 억	50594	N	N	0	N	N
67	20240521	151106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22700	100	2	0.44	377200250	16684	31.09	22600	22900	22450	29350	15850	22600	22608.71	0.62	-2989	23733	23166	22883	22316	22033	23025	22175	42	6750	500	16270	50	1	8181830	1857	24.59	3.79	12	0.20	923.00	5992.00	39800	20230912	-42.96	20300	20240419	11.82	34550	-34.30	20240102	20300	11.82	20240419	39800	-42.96	20230912	20300	11.82	20240419	4.84	N	370090	500	41 억	50594	N	N	0	N	N
68	20240521	141107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	0	3	0.00	342776300	15165	28.26	22600	22900	22450	29350	15850	22600	22603.20	0.62	-2616	23733	23166	22883	22316	22033	23025	22175	42	6750	500	16270	50	1	8181830	1849	24.49	3.77	12	0.19	923.00	5992.00	39800	20230912	-43.22	20300	20240419	11.33	34550	-34.59	20240102	20300	11.33	20240419	39800	-43.22	20230912	20300	11.33	20240419	4.84	N	370090	500	41 억	50594	N	N	0	N	N
69	20240521	131106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	-100	5	-0.44	307196550	13591	25.33	22600	22900	22450	29350	15850	22600	22603.03	0.62	-2161	23733	23166	22883	22316	22033	23025	22175	42	6750	500	16270	50	1	8181830	1841	24.38	3.76	12	0.17	923.00	5992.00	39800	20230912	-43.47	20300	20240419	10.84	34550	-34.88	20240102	20300	10.84	20240419	39800	-43.47	20230912	20300	10.84	20240419	4.84	N	370090	500	41 억	50594	N	N	0	N	N
70	20240521	121103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	0	3	0.00	287375100	12710	23.69	22600	22900	22450	29350	15850	22600	22610.49	0.62	-2062	23733	23166	22883	22316	22033	23025	22175	42	6750	500	16270	50	1	8181830	1849	24.49	3.77	12	0.16	923.00	5992.00	39800	20230912	-43.22	20300	20240419	11.33	34550	-34.59	20240102	20300	11.33	20240419	39800	-43.22	20230912	20300	11.33	20240419	4.84	N	370090	500	41 억	50594	N	N	0	N	N
71	20240521	111102	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22550	-50	5	-0.22	252921800	11182	20.84	22600	22900	22450	29350	15850	22600	22619.35	0.62	-1932	23733	23166	22883	22316	22033	23025	22175	42	6750	500	16270	50	1	8181830	1845	24.43	3.76	12	0.14	923.00	5992.00	39800	20230912	-43.34	20300	20240419	11.08	34550	-34.73	20240102	20300	11.08	20240419	39800	-43.34	20230912	20300	11.08	20240419	4.84	N	370090	500	41 억	50594	N	N	0	N	N
72	20240521	101103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22700	100	2	0.44	169371750	7480	13.94	22600	22900	22500	29350	15850	22600	22645.73	0.62	-1649	23733	23166	22883	22316	22033	23025	22175	42	6750	500	16270	50	1	8181830	1857	24.59	3.79	12	0.09	923.00	5992.00	39800	20230912	-42.96	20300	20240419	11.82	34550	-34.30	20240102	20300	11.82	20240419	39800	-42.96	20230912	20300	11.82	20240419	4.84	N	370090	500	41 억	50594	N	N	0	N	N
73	20240521	091100	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	0	3	0.00	32482900	1436	2.68	22600	22850	22600	29350	15850	22600	22628.31	0.62	-388	23733	23166	22883	22316	22033	23025	22175	42	6750	500	16270	50	1	8181830	1849	24.49	3.77	12	0.02	923.00	5992.00	39800	20230912	-43.22	20300	20240419	11.33	34550	-34.59	20240102	20300	11.33	20240419	39800	-43.22	20230912	20300	11.33	20240419	4.84	N	370090	500	41 억	50594	N	N	0	N	N
74	20240517	161107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22550	-500	5	-2.17	932060850	41148	123.42	23100	23100	22450	29950	16150	23050	22652.85	0.75	-4191	23650	23350	23000	22700	22350	23500	22850	42	6900	500	16590	50	1	8181830	1845	24.43	3.76	12	0.50	923.00	5992.00	39800	20230912	-43.34	20300	20240419	11.08	34550	-34.73	20240102	20300	11.08	20240419	39800	-43.34	20230912	20300	11.08	20240419	4.78	N	370090	500	41 억	61433	N	N	20	N	N
75	20240517	151110	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	-450	5	-1.95	892237550	39383	118.12	23100	23100	22450	29950	16150	23050	22655.35	0.75	-4344	23650	23350	23000	22700	22350	23500	22850	42	6900	500	16590	50	1	8181830	1849	24.49	3.77	12	0.48	923.00	5992.00	39800	20230912	-43.22	20300	20240419	11.33	34550	-34.59	20240102	20300	11.33	20240419	39800	-43.22	20230912	20300	11.33	20240419	4.78	N	370090	500	41 억	61433	N	N	94	N	N
76	20240517	141100	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22550	-500	5	-2.17	809984600	35740	107.20	23100	23100	22450	29950	16150	23050	22663.20	0.75	-3594	23650	23350	23000	22700	22350	23500	22850	42	6900	500	16590	50	1	8181830	1845	24.43	3.76	12	0.44	923.00	5992.00	39800	20230912	-43.34	20300	20240419	11.08	34550	-34.73	20240102	20300	11.08	20240419	39800	-43.34	20230912	20300	11.08	20240419	4.78	N	370090	500	41 억	61433	N	N	94	N	N
77	20240517	131052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	-550	5	-2.39	718855650	31697	95.07	23100	23100	22450	29950	16150	23050	22678.92	0.75	-3239	23650	23350	23000	22700	22350	23500	22850	42	6900	500	16590	50	1	8181830	1841	24.38	3.76	12	0.39	923.00	5992.00	39800	20230912	-43.47	20300	20240419	10.84	34550	-34.88	20240102	20300	10.84	20240419	39800	-43.47	20230912	20300	10.84	20240419	4.78	N	370090	500	41 억	61433	N	N	94	N	N
78	20240517	121052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	-450	5	-1.95	656509350	28938	86.79	23100	23100	22450	29950	16150	23050	22686.69	0.75	-3107	23650	23350	23000	22700	22350	23500	22850	42	6900	500	16590	50	1	8181830	1849	24.49	3.77	12	0.35	923.00	5992.00	39800	20230912	-43.22	20300	20240419	11.33	34550	-34.59	20240102	20300	11.33	20240419	39800	-43.22	20230912	20300	11.33	20240419	4.78	N	370090	500	41 억	61433	N	N	94	N	N
79	20240517	111052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	-550	5	-2.39	540506050	23789	71.35	23100	23100	22500	29950	16150	23050	22720.77	0.75	-4094	23650	23350	23000	22700	22350	23500	22850	42	6900	500	16590	50	1	8181830	1841	24.38	3.76	12	0.29	923.00	5992.00	39800	20230912	-43.47	20300	20240419	10.84	34550	-34.88	20240102	20300	10.84	20240419	39800	-43.47	20230912	20300	10.84	20240419	4.78	N	370090	500	41 억	61433	N	N	94	N	N
80	20240517	101046	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	-450	5	-1.95	321668900	14105	42.31	23100	23100	22600	29950	16150	23050	22805.22	0.75	-2109	23650	23350	23000	22700	22350	23500	22850	42	6900	500	16590	50	1	8181830	1849	24.49	3.77	12	0.17	923.00	5992.00	39800	20230912	-43.22	20300	20240419	11.33	34550	-34.59	20240102	20300	11.33	20240419	39800	-43.22	20230912	20300	11.33	20240419	4.78	N	370090	500	41 억	61433	N	N	94	N	N
81	20240517	091054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-200	5	-0.87	80741400	3516	10.55	23100	23100	22700	29950	16150	23050	22963.87	0.75	-1908	23650	23350	23000	22700	22350	23500	22850	42	6900	500	16590	50	1	8181830	1870	24.76	3.81	12	0.04	923.00	5992.00	39800	20230912	-42.59	20300	20240419	12.56	34550	-33.86	20240102	20300	12.56	20240419	39800	-42.59	20230912	20300	12.56	20240419	4.78	N	370090	500	41 억	61433	N	N	94	N	N
82	20240516	161044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	50	2	0.22	768384350	33274	118.75	23000	23300	22650	29900	16100	23000	23092.88	0.80	-4165	23500	23250	23100	22850	22700	23175	22775	42	6900	500	16560	50	1	8181830	1886	24.97	3.85	12	0.41	923.00	5992.00	39800	20230912	-42.09	20300	20240419	13.55	34550	-33.29	20240102	20300	13.55	20240419	39800	-42.09	20230912	20300	13.55	20240419	4.78	N	370090	500	41 억	65595	N	N	94	N	N
83	20240516	151042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	50	2	0.22	733823600	31775	113.40	23000	23300	22650	29900	16100	23000	23094.59	0.80	-4086	23500	23250	23100	22850	22700	23175	22775	42	6900	500	16560	50	1	8181830	1886	24.97	3.85	12	0.39	923.00	5992.00	39800	20230912	-42.09	20300	20240419	13.55	34550	-33.29	20240102	20300	13.55	20240419	39800	-42.09	20230912	20300	13.55	20240419	4.78	N	370090	500	41 억	65595	N	N	0	N	N
84	20240516	141049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	200	2	0.87	633177600	27422	97.87	23000	23300	22650	29900	16100	23000	23090.38	0.80	-1544	23500	23250	23100	22850	22700	23175	22775	42	6900	500	16560	50	1	8181830	1898	25.14	3.87	12	0.34	923.00	5992.00	39800	20230912	-41.71	20300	20240419	14.29	34550	-32.85	20240102	20300	14.29	20240419	39800	-41.71	20230912	20300	14.29	20240419	4.78	N	370090	500	41 억	65595	N	N	0	N	N
85	20240516	131043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	250	2	1.09	599965250	25992	92.76	23000	23300	22650	29900	16100	23000	23082.93	0.80	-1289	23500	23250	23100	22850	22700	23175	22775	42	6900	500	16560	50	1	8181830	1902	25.19	3.88	12	0.32	923.00	5992.00	39800	20230912	-41.58	20300	20240419	14.53	34550	-32.71	20240102	20300	14.53	20240419	39800	-41.58	20230912	20300	14.53	20240419	4.78	N	370090	500	41 억	65595	N	N	0	N	N
86	20240516	121040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	200	2	0.87	549222400	23800	84.94	23000	23300	22650	29900	16100	23000	23076.81	0.80	-1460	23500	23250	23100	22850	22700	23175	22775	42	6900	500	16560	50	1	8181830	1898	25.14	3.87	12	0.29	923.00	5992.00	39800	20230912	-41.71	20300	20240419	14.29	34550	-32.85	20240102	20300	14.29	20240419	39800	-41.71	20230912	20300	14.29	20240419	4.78	N	370090	500	41 억	65595	N	N	0	N	N
87	20240516	111039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23100	100	2	0.43	496185800	21509	76.76	23000	23300	22650	29900	16100	23000	23068.99	0.80	-1236	23500	23250	23100	22850	22700	23175	22775	42	6900	500	16560	50	1	8181830	1890	25.03	3.86	12	0.26	923.00	5992.00	39800	20230912	-41.96	20300	20240419	13.79	34550	-33.14	20240102	20300	13.79	20240419	39800	-41.96	20230912	20300	13.79	20240419	4.78	N	370090	500	41 억	65595	N	N	0	N	N
88	20240516	101043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	0	3	0.00	430806850	18678	66.66	23000	23300	22650	29900	16100	23000	23065.20	0.80	-1000	23500	23250	23100	22850	22700	23175	22775	42	6900	500	16560	50	1	8181830	1882	24.92	3.84	12	0.23	923.00	5992.00	39800	20230912	-42.21	20300	20240419	13.30	34550	-33.43	20240102	20300	13.30	20240419	39800	-42.21	20230912	20300	13.30	20240419	4.78	N	370090	500	41 억	65595	N	N	0	N	N
89	20240516	091043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	-50	5	-0.22	116158300	5067	18.08	23000	23200	22650	29900	16100	23000	22923.34	0.80	-132	23500	23250	23100	22850	22700	23175	22775	42	6900	500	16560	50	1	8181830	1878	24.86	3.83	12	0.06	923.00	5992.00	39800	20230912	-42.34	20300	20240419	13.05	34550	-33.57	20240102	20300	13.05	20240419	39800	-42.34	20230912	20300	13.05	20240419	4.78	N	370090	500	41 억	65595	N	N	0	N	N
90	20240514	161055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	0	3	0.00	632430650	27381	56.58	23250	23350	22950	29900	16100	23000	23097.61	0.88	-6804	23666	23332	23116	22782	22566	23225	22675	42	6900	500	16560	50	1	8181830	1882	24.92	3.84	12	0.33	923.00	5992.00	39800	20230912	-42.21	20300	20240419	13.30	34550	-33.43	20240102	20300	13.30	20240419	39800	-42.21	20230912	20300	13.30	20240419	4.82	N	370090	500	41 억	72399	N	N	0	N	N
91	20240514	151057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	-50	5	-0.22	611401350	26468	54.69	23250	23350	22950	29900	16100	23000	23099.64	0.88	-6692	23666	23332	23116	22782	22566	23225	22675	42	6900	500	16560	50	1	8181830	1878	24.86	3.83	12	0.32	923.00	5992.00	39800	20230912	-42.34	20300	20240419	13.05	34550	-33.57	20240102	20300	13.05	20240419	39800	-42.34	20230912	20300	13.05	20240419	4.82	N	370090	500	41 억	72399	N	N	0	N	N
92	20240514	141057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	50	2	0.22	525282200	22727	46.96	23250	23350	22950	29900	16100	23000	23112.69	0.88	-6361	23666	23332	23116	22782	22566	23225	22675	42	6900	500	16560	50	1	8181830	1886	24.97	3.85	12	0.28	923.00	5992.00	39800	20230912	-42.09	20300	20240419	13.55	34550	-33.29	20240102	20300	13.55	20240419	39800	-42.09	20230912	20300	13.55	20240419	4.82	N	370090	500	41 억	72399	N	N	0	N	N
93	20240514	131058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	150	2	0.65	482210250	20863	43.11	23250	23350	22950	29900	16100	23000	23113.18	0.88	-5570	23666	23332	23116	22782	22566	23225	22675	42	6900	500	16560	50	1	8181830	1894	25.08	3.86	12	0.25	923.00	5992.00	39800	20230912	-41.83	20300	20240419	14.04	34550	-33.00	20240102	20300	14.04	20240419	39800	-41.83	20230912	20300	14.04	20240419	4.82	N	370090	500	41 억	72399	N	N	0	N	N
94	20240514	121053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	250	2	1.09	379649600	16452	34.00	23250	23300	22950	29900	16100	23000	23076.20	0.88	-4702	23666	23332	23116	22782	22566	23225	22675	42	6900	500	16560	50	1	8181830	1902	25.19	3.88	12	0.20	923.00	5992.00	39800	20230912	-41.58	20300	20240419	14.53	34550	-32.71	20240102	20300	14.53	20240419	39800	-41.58	20230912	20300	14.53	20240419	4.82	N	370090	500	41 억	72399	N	N	0	N	N
95	20240514	111055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	150	2	0.65	326109950	14145	29.23	23250	23250	22950	29900	16100	23000	23054.79	0.88	-3932	23666	23332	23116	22782	22566	23225	22675	42	6900	500	16560	50	1	8181830	1894	25.08	3.86	12	0.17	923.00	5992.00	39800	20230912	-41.83	20300	20240419	14.04	34550	-33.00	20240102	20300	14.04	20240419	39800	-41.83	20230912	20300	14.04	20240419	4.82	N	370090	500	41 억	72399	N	N	0	N	N
96	20240514	101053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	0	3	0.00	216668700	9410	19.44	23250	23250	22950	29900	16100	23000	23025.37	0.88	-3022	23666	23332	23116	22782	22566	23225	22675	42	6900	500	16560	50	1	8181830	1882	24.92	3.84	12	0.12	923.00	5992.00	39800	20230912	-42.21	20300	20240419	13.30	34550	-33.43	20240102	20300	13.30	20240419	39800	-42.21	20230912	20300	13.30	20240419	4.82	N	370090	500	41 억	72399	N	N	0	N	N
97	20240514	091054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23100	100	2	0.43	64272100	2785	5.75	23250	23250	22950	29900	16100	23000	23077.95	0.88	-870	23666	23332	23116	22782	22566	23225	22675	42	6900	500	16560	50	1	8181830	1890	25.03	3.86	12	0.03	923.00	5992.00	39800	20230912	-41.96	20300	20240419	13.79	34550	-33.14	20240102	20300	13.79	20240419	39800	-41.96	20230912	20300	13.79	20240419	4.82	N	370090	500	41 억	72399	N	N	0	N	N
98	20240513	161052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	-400	5	-1.71	1089237400	47267	100.34	23200	23450	22900	30400	16400	23400	23044.91	0.86	2154	24166	23782	23466	23082	22766	23625	22925	42	7000	500	16840	50	1	8181830	1882	24.92	3.84	12	0.58	923.00	5992.00	39800	20230912	-42.21	20300	20240419	13.30	34550	-33.43	20240102	20300	13.30	20240419	39800	-42.21	20230912	20300	13.30	20240419	4.80	N	370090	500	41 억	70246	N	N	0	N	N
99	20240513	151055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	-400	5	-1.71	986668350	42803	90.87	23200	23450	22950	30400	16400	23400	23051.38	0.86	1762	24166	23782	23466	23082	22766	23625	22925	42	7000	500	16840	50	1	8181830	1882	24.92	3.84	12	0.52	923.00	5992.00	39800	20230912	-42.21	20300	20240419	13.30	34550	-33.43	20240102	20300	13.30	20240419	39800	-42.21	20230912	20300	13.30	20240419	4.80	N	370090	500	41 억	70246	N	N	0	N	N
100	20240513	141055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	-350	5	-1.50	889176000	38566	81.87	23200	23450	22950	30400	16400	23400	23055.96	0.86	1578	24166	23782	23466	23082	22766	23625	22925	42	7000	500	16840	50	1	8181830	1886	24.97	3.85	12	0.47	923.00	5992.00	39800	20230912	-42.09	20300	20240419	13.55	34550	-33.29	20240102	20300	13.55	20240419	39800	-42.09	20230912	20300	13.55	20240419	4.80	N	370090	500	41 억	70246	N	N	0	N	N
101	20240513	131049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	-350	5	-1.50	768148300	33302	70.70	23200	23450	22950	30400	16400	23400	23066.13	0.86	3419	24166	23782	23466	23082	22766	23625	22925	42	7000	500	16840	50	1	8181830	1886	24.97	3.85	12	0.41	923.00	5992.00	39800	20230912	-42.09	20300	20240419	13.55	34550	-33.29	20240102	20300	13.55	20240419	39800	-42.09	20230912	20300	13.55	20240419	4.80	N	370090	500	41 억	70246	N	N	0	N	N
102	20240513	121052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23100	-300	5	-1.28	705342450	30573	64.90	23200	23450	22950	30400	16400	23400	23070.76	0.86	4465	24166	23782	23466	23082	22766	23625	22925	42	7000	500	16840	50	1	8181830	1890	25.03	3.86	12	0.37	923.00	5992.00	39800	20230912	-41.96	20300	20240419	13.79	34550	-33.14	20240102	20300	13.79	20240419	39800	-41.96	20230912	20300	13.79	20240419	4.80	N	370090	500	41 억	70246	N	N	0	N	N
103	20240513	111051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-250	5	-1.07	630413650	27325	58.01	23200	23450	22950	30400	16400	23400	23070.95	0.86	4269	24166	23782	23466	23082	22766	23625	22925	42	7000	500	16840	50	1	8181830	1894	25.08	3.86	12	0.33	923.00	5992.00	39800	20230912	-41.83	20300	20240419	14.04	34550	-33.00	20240102	20300	14.04	20240419	39800	-41.83	20230912	20300	14.04	20240419	4.80	N	370090	500	41 억	70246	N	N	0	N	N
104	20240513	101051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23100	-300	5	-1.28	517671600	22425	47.61	23200	23450	22950	30400	16400	23400	23084.58	0.86	5138	24166	23782	23466	23082	22766	23625	22925	42	7000	500	16840	50	1	8181830	1890	25.03	3.86	12	0.27	923.00	5992.00	39800	20230912	-41.96	20300	20240419	13.79	34550	-33.14	20240102	20300	13.79	20240419	39800	-41.96	20230912	20300	13.79	20240419	4.80	N	370090	500	41 억	70246	N	N	0	N	N
105	20240513	091054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-150	5	-0.64	112393450	4837	10.27	23200	23450	23150	30400	16400	23400	23236.19	0.86	520	24166	23782	23466	23082	22766	23625	22925	42	7000	500	16840	50	1	8181830	1902	25.19	3.88	12	0.06	923.00	5992.00	39800	20230912	-41.58	20300	20240419	14.53	34550	-32.71	20240102	20300	14.53	20240419	39800	-41.58	20230912	20300	14.53	20240419	4.80	N	370090	500	41 억	70246	N	N	0	N	N
106	20240510	161021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-250	5	-1.06	1095877500	46847	46.73	23500	23850	23150	30700	16600	23650	23392.67	0.86	-329	24950	24300	23900	23250	22850	24100	23050	42	7050	500	17020	50	1	8181830	1915	25.35	3.91	12	0.57	923.00	5992.00	39800	20230912	-41.21	20300	20240419	15.27	34550	-32.27	20240102	20300	15.27	20240419	39800	-41.21	20230912	20300	15.27	20240419	4.76	N	370090	500	41 억	70567	N	N	0	N	N
107	20240510	151029	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-250	5	-1.06	1069313800	45711	45.60	23500	23850	23150	30700	16600	23650	23392.92	0.86	-152	24950	24300	23900	23250	22850	24100	23050	42	7050	500	17020	50	1	8181830	1915	25.35	3.91	12	0.56	923.00	5992.00	39800	20230912	-41.21	20300	20240419	15.27	34550	-32.27	20240102	20300	15.27	20240419	39800	-41.21	20230912	20300	15.27	20240419	4.76	N	370090	500	41 억	70567	N	N	0	N	N
108	20240510	141033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-150	5	-0.63	978458600	41831	41.73	23500	23850	23150	30700	16600	23650	23390.75	0.86	590	24950	24300	23900	23250	22850	24100	23050	42	7050	500	17020	50	1	8181830	1923	25.46	3.92	12	0.51	923.00	5992.00	39800	20230912	-40.95	20300	20240419	15.76	34550	-31.98	20240102	20300	15.76	20240419	39800	-40.95	20230912	20300	15.76	20240419	4.76	N	370090	500	41 억	70567	N	N	0	N	N
109	20240510	131022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-150	5	-0.63	886434200	37918	37.82	23500	23850	23150	30700	16600	23650	23377.66	0.86	2311	24950	24300	23900	23250	22850	24100	23050	42	7050	500	17020	50	1	8181830	1923	25.46	3.92	12	0.46	923.00	5992.00	39800	20230912	-40.95	20300	20240419	15.76	34550	-31.98	20240102	20300	15.76	20240419	39800	-40.95	20230912	20300	15.76	20240419	4.76	N	370090	500	41 억	70567	N	N	0	N	N
110	20240510	121018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-250	5	-1.06	798649400	34168	34.08	23500	23850	23150	30700	16600	23650	23374.19	0.86	3269	24950	24300	23900	23250	22850	24100	23050	42	7050	500	17020	50	1	8181830	1915	25.35	3.91	12	0.42	923.00	5992.00	39800	20230912	-41.21	20300	20240419	15.27	34550	-32.27	20240102	20300	15.27	20240419	39800	-41.21	20230912	20300	15.27	20240419	4.76	N	370090	500	41 억	70567	N	N	0	N	N
111	20240510	111024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-400	5	-1.69	699346250	29901	29.83	23500	23850	23150	30700	16600	23650	23388.72	0.86	1824	24950	24300	23900	23250	22850	24100	23050	42	7050	500	17020	50	1	8181830	1902	25.19	3.88	12	0.37	923.00	5992.00	39800	20230912	-41.58	20300	20240419	14.53	34550	-32.71	20240102	20300	14.53	20240419	39800	-41.58	20230912	20300	14.53	20240419	4.76	N	370090	500	41 억	70567	N	N	0	N	N
112	20240510	101022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-300	5	-1.27	506740200	21601	21.55	23500	23850	23300	30700	16600	23650	23459.11	0.86	792	24950	24300	23900	23250	22850	24100	23050	42	7050	500	17020	50	1	8181830	1910	25.30	3.90	12	0.26	923.00	5992.00	39800	20230912	-41.33	20300	20240419	15.02	34550	-32.42	20240102	20300	15.02	20240419	39800	-41.33	20230912	20300	15.02	20240419	4.76	N	370090	500	41 억	70567	N	N	0	N	N
113	20240510	091026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-200	5	-0.85	200236300	8535	8.51	23500	23550	23350	30700	16600	23650	23460.61	0.86	3197	24950	24300	23900	23250	22850	24100	23050	42	7050	500	17020	50	1	8181830	1919	25.41	3.91	12	0.10	923.00	5992.00	39800	20230912	-41.08	20300	20240419	15.52	34550	-32.13	20240102	20300	15.52	20240419	39800	-41.08	20230912	20300	15.52	20240419	4.76	N	370090	500	41 억	70567	N	N	0	N	N
114	20240509	161045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	-1150	5	-4.64	2371398900	99427	108.66	24400	24550	23500	32200	17400	24800	23850.49	0.87	-1301	25800	25300	24800	24300	23800	25550	24550	42	7400	500	17850	50	1	8181830	1935	25.62	3.95	12	1.22	923.00	5992.00	39800	20230912	-40.58	20300	20240419	16.50	34550	-31.55	20240102	20300	16.50	20240419	39800	-40.58	20230912	20300	16.50	20240419	4.74	N	370090	500	41 억	70960	N	N	0	N	N
115	20240509	151041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	-1000	5	-4.03	2292054300	96079	105.00	24400	24550	23500	32200	17400	24800	23855.26	0.87	-1459	25800	25300	24800	24300	23800	25550	24550	42	7400	500	17850	50	1	8181830	1947	25.79	3.97	12	1.17	923.00	5992.00	39800	20230912	-40.20	20300	20240419	17.24	34550	-31.11	20240102	20300	17.24	20240419	39800	-40.20	20230912	20300	17.24	20240419	4.74	N	370090	500	41 억	70960	N	N	0	N	N
116	20240509	140924	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	-950	5	-3.83	1844260100	77200	84.37	24400	24550	23600	32200	17400	24800	23888.56	0.87	-2500	25800	25300	24800	24300	23800	25550	24550	42	7400	500	17850	50	1	8181830	1951	25.84	3.98	12	0.94	923.00	5992.00	39800	20230912	-40.08	20300	20240419	17.49	34550	-30.97	20240102	20300	17.49	20240419	39800	-40.08	20230912	20300	17.49	20240419	4.74	N	370090	500	41 억	70960	N	N	0	N	N
117	20240509	131025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	-800	5	-3.23	1650485850	69076	75.49	24400	24550	23600	32200	17400	24800	23892.86	0.87	-2897	25800	25300	24800	24300	23800	25550	24550	42	7400	500	17850	50	1	8181830	1964	26.00	4.01	12	0.84	923.00	5992.00	39800	20230912	-39.70	20300	20240419	18.23	34550	-30.54	20240102	20300	18.23	20240419	39800	-39.70	20230912	20300	18.23	20240419	4.74	N	370090	500	41 억	70960	N	N	0	N	N
118	20240509	121021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	-1200	5	-4.84	1446477800	60511	66.13	24400	24550	23600	32200	17400	24800	23903.36	0.87	-2927	25800	25300	24800	24300	23800	25550	24550	42	7400	500	17850	50	1	8181830	1931	25.57	3.94	12	0.74	923.00	5992.00	39800	20230912	-40.70	20300	20240419	16.26	34550	-31.69	20240102	20300	16.26	20240419	39800	-40.70	20230912	20300	16.26	20240419	4.74	N	370090	500	41 억	70960	N	N	0	N	N
119	20240509	111006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-1100	5	-4.44	1138749850	47510	51.92	24400	24550	23650	32200	17400	24800	23967.43	0.87	-2296	25800	25300	24800	24300	23800	25550	24550	42	7400	500	17850	50	1	8181830	1939	25.68	3.96	12	0.58	923.00	5992.00	39800	20230912	-40.45	20300	20240419	16.75	34550	-31.40	20240102	20300	16.75	20240419	39800	-40.45	20230912	20300	16.75	20240419	4.74	N	370090	500	41 억	70960	N	N	0	N	N
120	20240509	101010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	-700	5	-2.82	723485550	30051	32.84	24400	24550	23800	32200	17400	24800	24073.59	0.87	-5623	25800	25300	24800	24300	23800	25550	24550	42	7400	500	17850	50	1	8181830	1972	26.11	4.02	12	0.37	923.00	5992.00	39800	20230912	-39.45	20300	20240419	18.72	34550	-30.25	20240102	20300	18.72	20240419	39800	-39.45	20230912	20300	18.72	20240419	4.74	N	370090	500	41 억	70960	N	N	0	N	N
121	20240509	091010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	-800	5	-3.23	282003250	11644	12.73	24400	24550	24000	32200	17400	24800	24215.30	0.87	-1427	25800	25300	24800	24300	23800	25550	24550	42	7400	500	17850	50	1	8181830	1964	26.00	4.01	12	0.14	923.00	5992.00	39800	20230912	-39.70	20300	20240419	18.23	34550	-30.54	20240102	20300	18.23	20240419	39800	-39.70	20230912	20300	18.23	20240419	4.74	N	370090	500	41 억	70960	N	N	0	N	N
122	20240508	161000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24800	-100	5	-0.40	2238347500	90955	145.95	24600	25300	24300	32350	17450	24900	24609.00	0.82	4143	25466	25182	24816	24532	24166	25325	24675	42	7450	500	17920	50	1	8181830	2029	26.87	4.14	12	1.11	923.00	5992.00	39800	20230912	-37.69	20300	20240419	22.17	34550	-28.22	20240102	20300	22.17	20240419	39800	-37.69	20230912	20300	22.17	20240419	4.72	N	370090	500	41 억	67122	N	N	0	N	N
123	20240508	151004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24900	0	3	0.00	2194556850	89189	143.12	24600	25300	24300	32350	17450	24900	24605.44	0.82	4372	25466	25182	24816	24532	24166	25325	24675	42	7450	500	17920	50	1	8181830	2037	26.98	4.16	12	1.09	923.00	5992.00	39800	20230912	-37.44	20300	20240419	22.66	34550	-27.93	20240102	20300	22.66	20240419	39800	-37.44	20230912	20300	22.66	20240419	4.72	N	370090	500	41 억	67122	N	N	0	N	N
124	20240508	140958	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24650	-250	5	-1.00	1944108700	79074	126.89	24600	25300	24300	32350	17450	24900	24585.64	0.82	2216	25466	25182	24816	24532	24166	25325	24675	42	7450	500	17920	50	1	8181830	2017	26.71	4.11	12	0.97	923.00	5992.00	39800	20230912	-38.07	20300	20240419	21.43	34550	-28.65	20240102	20300	21.43	20240419	39800	-38.07	20230912	20300	21.43	20240419	4.72	N	370090	500	41 억	67122	N	N	0	N	N
125	20240508	130956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24350	-550	5	-2.21	1600303000	65125	104.50	24600	25300	24300	32350	17450	24900	24572.41	0.82	-1931	25466	25182	24816	24532	24166	25325	24675	42	7450	500	17920	50	1	8181830	1992	26.38	4.06	12	0.80	923.00	5992.00	39800	20230912	-38.82	20300	20240419	19.95	34550	-29.52	20240102	20300	19.95	20240419	39800	-38.82	20230912	20300	19.95	20240419	4.72	N	370090	500	41 억	67122	N	N	0	N	N
126	20240508	120955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	-500	5	-2.01	1358226050	55182	88.55	24600	25300	24300	32350	17450	24900	24613.18	0.82	-86	25466	25182	24816	24532	24166	25325	24675	42	7450	500	17920	50	1	8181830	1996	26.44	4.07	12	0.67	923.00	5992.00	39800	20230912	-38.69	20300	20240419	20.20	34550	-29.38	20240102	20300	20.20	20240419	39800	-38.69	20230912	20300	20.20	20240419	4.72	N	370090	500	41 억	67122	N	N	0	N	N
127	20240508	111035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	-400	5	-1.61	1143423400	46387	74.43	24600	25300	24300	32350	17450	24900	24649.25	0.82	1097	25466	25182	24816	24532	24166	25325	24675	42	7450	500	17920	50	1	8181830	2005	26.54	4.09	12	0.57	923.00	5992.00	39800	20230912	-38.44	20300	20240419	20.69	34550	-29.09	20240102	20300	20.69	20240419	39800	-38.44	20230912	20300	20.69	20240419	4.72	N	370090	500	41 억	67122	N	N	0	N	N
128	20240508	101007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	-400	5	-1.61	524588650	21353	34.26	24600	24850	24300	32350	17450	24900	24566.27	0.82	816	25466	25182	24816	24532	24166	25325	24675	42	7450	500	17920	50	1	8181830	2005	26.54	4.09	12	0.26	923.00	5992.00	39800	20230912	-38.44	20300	20240419	20.69	34550	-29.09	20240102	20300	20.69	20240419	39800	-38.44	20230912	20300	20.69	20240419	4.72	N	370090	500	41 억	67122	N	N	0	N	N
129	20240508	091011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24650	-250	5	-1.00	140530400	5714	9.17	24600	24750	24500	32350	17450	24900	24589.98	0.82	543	25466	25182	24816	24532	24166	25325	24675	42	7450	500	17920	50	1	8181830	2017	26.71	4.11	12	0.07	923.00	5992.00	39800	20230912	-38.07	20300	20240419	21.43	34550	-28.65	20240102	20300	21.43	20240419	39800	-38.07	20230912	20300	21.43	20240419	4.72	N	370090	500	41 억	67122	N	N	0	N	N
130	20240503	161029	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	-950	5	-3.75	3289445300	132774	56.67	25350	25400	24400	32950	17750	25350	24776.11	0.82	3379	26916	26132	25466	24682	24016	25800	24350	42	7600	500	18250	50	1	8181830	1996	26.44	4.07	12	1.62	923.00	5992.00	39800	20230912	-38.69	20300	20240419	20.20	34550	-29.38	20240102	20300	20.20	20240419	39800	-38.69	20230912	20300	20.20	20240419	4.95	N	370090	500	41 억	67443	N	N	1	N	N
131	20240503	151029	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	-850	5	-3.35	3070062900	123798	52.84	25350	25400	24400	32950	17750	25350	24798.89	0.82	1915	26916	26132	25466	24682	24016	25800	24350	42	7600	500	18250	50	1	8181830	2005	26.54	4.09	12	1.51	923.00	5992.00	39800	20230912	-38.44	20300	20240419	20.69	34550	-29.09	20240102	20300	20.69	20240419	39800	-38.44	20230912	20300	20.69	20240419	4.95	N	370090	500	41 억	67443	N	N	1	N	N
132	20240503	141031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24550	-800	5	-3.16	2738467150	110264	47.06	25350	25400	24450	32950	17750	25350	24835.47	0.82	-729	26916	26132	25466	24682	24016	25800	24350	42	7600	500	18250	50	1	8181830	2009	26.60	4.10	12	1.35	923.00	5992.00	39800	20230912	-38.32	20300	20240419	20.94	34550	-28.94	20240102	20300	20.94	20240419	39800	-38.32	20230912	20300	20.94	20240419	4.95	N	370090	500	41 억	67443	N	N	1	N	N
133	20240503	131030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24850	-500	5	-1.97	2152057300	86413	36.88	25350	25400	24650	32950	17750	25350	24904.23	0.82	-5274	26916	26132	25466	24682	24016	25800	24350	42	7600	500	18250	50	1	8181830	2033	26.92	4.15	12	1.06	923.00	5992.00	39800	20230912	-37.56	20300	20240419	22.41	34550	-28.08	20240102	20300	22.41	20240419	39800	-37.56	20230912	20300	22.41	20240419	4.95	N	370090	500	41 억	67443	N	N	1	N	N
134	20240503	121027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24800	-550	5	-2.17	2016998400	80976	34.56	25350	25400	24650	32950	17750	25350	24908.50	0.82	-6264	26916	26132	25466	24682	24016	25800	24350	42	7600	500	18250	50	1	8181830	2029	26.87	4.14	12	0.99	923.00	5992.00	39800	20230912	-37.69	20300	20240419	22.17	34550	-28.22	20240102	20300	22.17	20240419	39800	-37.69	20230912	20300	22.17	20240419	4.95	N	370090	500	41 억	67443	N	N	1	N	N
135	20240503	111027	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	-650	5	-2.56	1741078500	69845	29.81	25350	25400	24650	32950	17750	25350	24927.64	0.82	-5813	26916	26132	25466	24682	24016	25800	24350	42	7600	500	18250	50	1	8181830	2021	26.76	4.12	12	0.85	923.00	5992.00	39800	20230912	-37.94	20300	20240419	21.67	34550	-28.51	20240102	20300	21.67	20240419	39800	-37.94	20230912	20300	21.67	20240419	4.95	N	370090	500	41 억	67443	N	N	1	N	N
136	20240503	101022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25100	-250	5	-0.99	1045885900	41884	17.88	25350	25400	24750	32950	17750	25350	24970.85	0.82	-999	26916	26132	25466	24682	24016	25800	24350	42	7600	500	18250	50	1	8181830	2054	27.19	4.19	12	0.51	923.00	5992.00	39800	20230912	-36.93	20300	20240419	23.65	34550	-27.35	20240102	20300	23.65	20240419	39800	-36.93	20230912	20300	23.65	20240419	4.95	N	370090	500	41 억	67443	N	N	1	N	N
137	20240503	091019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25000	-350	5	-1.38	439035050	17538	7.49	25350	25400	24800	32950	17750	25350	25033.03	0.82	-4304	26916	26132	25466	24682	24016	25800	24350	42	7600	500	18250	50	1	8181830	2045	27.09	4.17	12	0.21	923.00	5992.00	39800	20230912	-37.19	20300	20240419	23.15	34550	-27.64	20240102	20300	23.15	20240419	39800	-37.19	20230912	20300	23.15	20240419	4.95	N	370090	500	41 억	67443	N	N	1	N	N
138	20240502	161011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25350	-750	5	-2.87	5807343600	229291	19.18	25600	26250	24800	33900	18300	26100	25327.04	1.04	-10298	28766	27432	26466	25132	24166	26950	24650	42	7800	500	18790	50	1	8181830	2074	27.46	4.23	12	2.80	923.00	5992.00	39800	20230912	-36.31	20300	20240419	24.88	34550	-26.63	20240102	20300	24.88	20240419	39800	-36.31	20230912	20300	24.88	20240419	4.93	N	370090	500	41 억	84806	N	N	1	N	N
139	20240502	151019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25300	-800	5	-3.07	5619177850	221863	18.56	25600	26250	24800	33900	18300	26100	25326.97	1.04	-8666	28766	27432	26466	25132	24166	26950	24650	42	7800	500	18790	50	1	8181830	2070	27.41	4.22	12	2.71	923.00	5992.00	39800	20230912	-36.43	20300	20240419	24.63	34550	-26.77	20240102	20300	24.63	20240419	39800	-36.43	20230912	20300	24.63	20240419	4.93	N	370090	500	41 억	84806	N	N	0	N	N
140	20240502	141013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25350	-750	5	-2.87	5393728600	212981	17.82	25600	26250	24800	33900	18300	26100	25324.65	1.04	-6935	28766	27432	26466	25132	24166	26950	24650	42	7800	500	18790	50	1	8181830	2074	27.46	4.23	12	2.60	923.00	5992.00	39800	20230912	-36.31	20300	20240419	24.88	34550	-26.63	20240102	20300	24.88	20240419	39800	-36.31	20230912	20300	24.88	20240419	4.93	N	370090	500	41 억	84806	N	N	0	N	N
141	20240502	131009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25350	-750	5	-2.87	4862686450	192054	16.07	25600	26250	24800	33900	18300	26100	25319.06	1.04	-3669	28766	27432	26466	25132	24166	26950	24650	42	7800	500	18790	50	1	8181830	2074	27.46	4.23	12	2.35	923.00	5992.00	39800	20230912	-36.31	20300	20240419	24.88	34550	-26.63	20240102	20300	24.88	20240419	39800	-36.31	20230912	20300	24.88	20240419	4.93	N	370090	500	41 억	84806	N	N	0	N	N
142	20240502	121008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25100	-1000	5	-3.83	4606564100	181885	15.22	25600	26250	24800	33900	18300	26100	25326.47	1.04	-3539	28766	27432	26466	25132	24166	26950	24650	42	7800	500	18790	50	1	8181830	2054	27.19	4.19	12	2.22	923.00	5992.00	39800	20230912	-36.93	20300	20240419	23.65	34550	-27.35	20240102	20300	23.65	20240419	39800	-36.93	20230912	20300	23.65	20240419	4.93	N	370090	500	41 억	84806	N	N	0	N	N
143	20240502	111007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25100	-1000	5	-3.83	4294660000	169463	14.18	25600	26250	24800	33900	18300	26100	25342.41	1.04	-3940	28766	27432	26466	25132	24166	26950	24650	42	7800	500	18790	50	1	8181830	2054	27.19	4.19	12	2.07	923.00	5992.00	39800	20230912	-36.93	20300	20240419	23.65	34550	-27.35	20240102	20300	23.65	20240419	39800	-36.93	20230912	20300	23.65	20240419	4.93	N	370090	500	41 억	84806	N	N	0	N	N
144	20240502	101005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25150	-950	5	-3.64	2708366150	106213	8.89	25600	26250	25100	33900	18300	26100	25498.95	1.04	6305	28766	27432	26466	25132	24166	26950	24650	42	7800	500	18790	50	1	8181830	2058	27.25	4.20	12	1.30	923.00	5992.00	39800	20230912	-36.81	20300	20240419	23.89	34550	-27.21	20240102	20300	23.89	20240419	39800	-36.81	20230912	20300	23.89	20240419	4.93	N	370090	500	41 억	84806	N	N	0	N	N
145	20240502	091003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25750	-350	5	-1.34	1081783650	42095	3.52	25600	26250	25300	33900	18300	26100	25697.89	1.04	-1324	28766	27432	26466	25132	24166	26950	24650	42	7800	500	18790	50	1	8181830	2107	27.90	4.30	12	0.51	923.00	5992.00	39800	20230912	-35.30	20300	20240419	26.85	34550	-25.47	20240102	20300	26.85	20240419	39800	-35.30	20230912	20300	26.85	20240419	4.93	N	370090	500	41 억	84806	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History