KissMeData/053450/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 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	20240628	160545	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	20	2	0.29	244764150	36015	67.49	6790	6850	6750	8820	4760	6790	6796.17	5.87	3346	7050	6920	6830	6700	6610	6875	6655	74	2030	500	4880	10	1	14792803	1007	8.86	0.80	12	0.24	769.00	8528.00	9960	20230905	-31.63	5900	20231024	15.42	8670	-21.45	20240213	6550	3.97	20240411	9960	-31.63	20230905	5900	15.42	20231024	3.41	N	053450	500	73 억	867687	N	N	0	N	N
3	20240628	150556	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6780	-10	5	-0.15	228339920	33601	62.96	6790	6850	6750	8820	4760	6790	6795.63	5.87	3451	7050	6920	6830	6700	6610	6875	6655	74	2030	500	4880	10	1	14792803	1003	8.82	0.80	12	0.23	769.00	8528.00	9960	20230905	-31.93	5900	20231024	14.92	8670	-21.80	20240213	6550	3.51	20240411	9960	-31.93	20230905	5900	14.92	20231024	3.41	N	053450	500	73 억	867687	N	N	0	N	N
4	20240628	140555	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6790	0	3	0.00	173147180	25461	47.71	6790	6850	6750	8820	4760	6790	6800.49	5.87	99	7050	6920	6830	6700	6610	6875	6655	74	2030	500	4880	10	1	14792803	1004	8.83	0.80	12	0.17	769.00	8528.00	9960	20230905	-31.83	5900	20231024	15.08	8670	-21.68	20240213	6550	3.66	20240411	9960	-31.83	20230905	5900	15.08	20231024	3.41	N	053450	500	73 억	867687	N	N	0	N	N
5	20240628	130556	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6850	60	2	0.88	130331520	19176	35.93	6790	6850	6750	8820	4760	6790	6796.60	5.87	267	7050	6920	6830	6700	6610	6875	6655	74	2030	500	4880	10	1	14792803	1013	8.91	0.80	12	0.13	769.00	8528.00	9960	20230905	-31.22	5900	20231024	16.10	8670	-20.99	20240213	6550	4.58	20240411	9960	-31.22	20230905	5900	16.10	20231024	3.41	N	053450	500	73 억	867687	N	N	0	N	N
6	20240628	120555	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	20	2	0.29	93765280	13816	25.89	6790	6820	6750	8820	4760	6790	6786.72	5.87	187	7050	6920	6830	6700	6610	6875	6655	74	2030	500	4880	10	1	14792803	1007	8.86	0.80	12	0.09	769.00	8528.00	9960	20230905	-31.63	5900	20231024	15.42	8670	-21.45	20240213	6550	3.97	20240411	9960	-31.63	20230905	5900	15.42	20231024	3.41	N	053450	500	73 억	867687	N	N	0	N	N
7	20240628	110546	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	10	2	0.15	84861170	12508	23.44	6790	6820	6750	8820	4760	6790	6784.55	5.87	-20	7050	6920	6830	6700	6610	6875	6655	74	2030	500	4880	10	1	14792803	1006	8.84	0.80	12	0.08	769.00	8528.00	9960	20230905	-31.73	5900	20231024	15.25	8670	-21.57	20240213	6550	3.82	20240411	9960	-31.73	20230905	5900	15.25	20231024	3.41	N	053450	500	73 억	867687	N	N	0	N	N
8	20240628	100543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	20	2	0.29	72368380	10671	20.00	6790	6820	6750	8820	4760	6790	6781.78	5.87	248	7050	6920	6830	6700	6610	6875	6655	74	2030	500	4880	10	1	14792803	1007	8.86	0.80	12	0.07	769.00	8528.00	9960	20230905	-31.63	5900	20231024	15.42	8670	-21.45	20240213	6550	3.97	20240411	9960	-31.63	20230905	5900	15.42	20231024	3.41	N	053450	500	73 억	867687	N	N	0	N	N
9	20240628	090544	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	30	2	0.44	10570340	1556	2.92	6790	6820	6790	8820	4760	6790	6793.28	5.87	-508	7050	6920	6830	6700	6610	6875	6655	74	2030	500	4880	10	1	14792803	1009	8.87	0.80	12	0.01	769.00	8528.00	9960	20230905	-31.53	5900	20231024	15.59	8670	-21.34	20240213	6550	4.12	20240411	9960	-31.53	20230905	5900	15.59	20231024	3.41	N	053450	500	73 억	867687	N	N	0	N	N
10	20240627	160539	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6790	-100	5	-1.45	361783660	53066	34.83	6930	6960	6740	8950	4830	6890	6817.67	5.90	-6580	7403	7146	6893	6636	6383	7275	6765	74	2060	500	4960	10	1	14792803	1004	8.83	0.80	12	0.36	769.00	8528.00	9960	20230905	-31.83	5900	20231024	15.08	8670	-21.68	20240213	6550	3.66	20240411	9960	-31.83	20230905	5900	15.08	20231024	3.43	N	053450	500	73 억	873411	N	N	0	N	N
11	20240627	150546	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6780	-110	5	-1.60	355953630	52207	34.26	6930	6960	6740	8950	4830	6890	6818.12	5.90	-6348	7403	7146	6893	6636	6383	7275	6765	74	2060	500	4960	10	1	14792803	1003	8.82	0.80	12	0.35	769.00	8528.00	9960	20230905	-31.93	5900	20231024	14.92	8670	-21.80	20240213	6550	3.51	20240411	9960	-31.93	20230905	5900	14.92	20231024	3.43	N	053450	500	73 억	873411	N	N	0	N	N
12	20240627	140542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	-90	5	-1.31	255127540	37299	24.48	6930	6960	6760	8950	4830	6890	6840.06	5.90	-3477	7403	7146	6893	6636	6383	7275	6765	74	2060	500	4960	10	1	14792803	1006	8.84	0.80	12	0.25	769.00	8528.00	9960	20230905	-31.73	5900	20231024	15.25	8670	-21.57	20240213	6550	3.82	20240411	9960	-31.73	20230905	5900	15.25	20231024	3.43	N	053450	500	73 억	873411	N	N	0	N	N
13	20240627	130543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	-80	5	-1.16	222202960	32462	21.31	6930	6960	6760	8950	4830	6890	6845.02	5.90	-78	7403	7146	6893	6636	6383	7275	6765	74	2060	500	4960	10	1	14792803	1007	8.86	0.80	12	0.22	769.00	8528.00	9960	20230905	-31.63	5900	20231024	15.42	8670	-21.45	20240213	6550	3.97	20240411	9960	-31.63	20230905	5900	15.42	20231024	3.43	N	053450	500	73 억	873411	N	N	0	N	N
14	20240627	120545	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6780	-110	5	-1.60	210757740	30779	20.20	6930	6960	6760	8950	4830	6890	6847.45	5.90	-186	7403	7146	6893	6636	6383	7275	6765	74	2060	500	4960	10	1	14792803	1003	8.82	0.80	12	0.21	769.00	8528.00	9960	20230905	-31.93	5900	20231024	14.92	8670	-21.80	20240213	6550	3.51	20240411	9960	-31.93	20230905	5900	14.92	20231024	3.43	N	053450	500	73 억	873411	N	N	0	N	N
15	20240627	110544	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6830	-60	5	-0.87	149086120	21701	14.24	6930	6960	6820	8950	4830	6890	6870.01	5.90	380	7403	7146	6893	6636	6383	7275	6765	74	2060	500	4960	10	1	14792803	1010	8.88	0.80	12	0.15	769.00	8528.00	9960	20230905	-31.43	5900	20231024	15.76	8670	-21.22	20240213	6550	4.27	20240411	9960	-31.43	20230905	5900	15.76	20231024	3.43	N	053450	500	73 억	873411	N	N	0	N	N
16	20240627	100544	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6870	-20	5	-0.29	80595560	11713	7.69	6930	6960	6830	8950	4830	6890	6880.86	5.90	2111	7403	7146	6893	6636	6383	7275	6765	74	2060	500	4960	10	1	14792803	1016	8.93	0.81	12	0.08	769.00	8528.00	9960	20230905	-31.02	5900	20231024	16.44	8670	-20.76	20240213	6550	4.89	20240411	9960	-31.02	20230905	5900	16.44	20231024	3.43	N	053450	500	73 억	873411	N	N	0	N	N
17	20240627	090543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6850	-40	5	-0.58	13359250	1943	1.28	6930	6930	6850	8950	4830	6890	6875.58	5.90	856	7403	7146	6893	6636	6383	7275	6765	74	2060	500	4960	10	1	14792803	1013	8.91	0.80	12	0.01	769.00	8528.00	9960	20230905	-31.22	5900	20231024	16.10	8670	-20.99	20240213	6550	4.58	20240411	9960	-31.22	20230905	5900	16.10	20231024	3.43	N	053450	500	73 억	873411	N	N	0	N	N
18	20240626	160542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6890	140	2	2.07	1045116480	151640	167.47	6690	7150	6640	8770	4730	6750	6892.09	5.96	-10825	6910	6830	6730	6650	6550	6870	6690	74	2020	500	4860	10	1	14792803	1019	8.96	0.81	12	1.03	769.00	8528.00	9960	20230905	-30.82	5900	20231024	16.78	8670	-20.53	20240213	6550	5.19	20240411	9960	-30.82	20230905	5900	16.78	20231024	3.42	N	053450	500	73 억	882013	N	N	0	N	N
19	20240626	150543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6870	120	2	1.78	996605720	144596	159.69	6690	7150	6640	8770	4730	6750	6892.35	5.96	-10079	6910	6830	6730	6650	6550	6870	6690	74	2020	500	4860	10	1	14792803	1016	8.93	0.81	12	0.98	769.00	8528.00	9960	20230905	-31.02	5900	20231024	16.44	8670	-20.76	20240213	6550	4.89	20240411	9960	-31.02	20230905	5900	16.44	20231024	3.42	N	053450	500	73 억	882013	N	N	0	N	N
20	20240626	140542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6770	20	2	0.30	373176720	55181	60.94	6690	6850	6640	8770	4730	6750	6762.78	5.96	-10181	6910	6830	6730	6650	6550	6870	6690	74	2020	500	4860	10	1	14792803	1001	8.80	0.79	12	0.37	769.00	8528.00	9960	20230905	-32.03	5900	20231024	14.75	8670	-21.91	20240213	6550	3.36	20240411	9960	-32.03	20230905	5900	14.75	20231024	3.42	N	053450	500	73 억	882013	N	N	0	N	N
21	20240626	130543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6780	30	2	0.44	356262130	52679	58.18	6690	6850	6640	8770	4730	6750	6762.89	5.96	-11191	6910	6830	6730	6650	6550	6870	6690	74	2020	500	4860	10	1	14792803	1003	8.82	0.80	12	0.36	769.00	8528.00	9960	20230905	-31.93	5900	20231024	14.92	8670	-21.80	20240213	6550	3.51	20240411	9960	-31.93	20230905	5900	14.92	20231024	3.42	N	053450	500	73 억	882013	N	N	0	N	N
22	20240626	120542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6750	0	3	0.00	253589510	37348	41.25	6690	6850	6690	8770	4730	6750	6789.91	5.96	-11756	6910	6830	6730	6650	6550	6870	6690	74	2020	500	4860	10	1	14792803	999	8.78	0.79	12	0.25	769.00	8528.00	9960	20230905	-32.23	5900	20231024	14.41	8670	-22.15	20240213	6550	3.05	20240411	9960	-32.23	20230905	5900	14.41	20231024	3.42	N	053450	500	73 억	882013	N	N	0	N	N
23	20240626	110543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	60	2	0.89	190751160	28068	31.00	6690	6850	6690	8770	4730	6750	6796.04	5.96	-4781	6910	6830	6730	6650	6550	6870	6690	74	2020	500	4860	10	1	14792803	1007	8.86	0.80	12	0.19	769.00	8528.00	9960	20230905	-31.63	5900	20231024	15.42	8670	-21.45	20240213	6550	3.97	20240411	9960	-31.63	20230905	5900	15.42	20231024	3.42	N	053450	500	73 억	882013	N	N	0	N	N
24	20240626	100542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	70	2	1.04	127266240	18736	20.69	6690	6850	6690	8770	4730	6750	6792.60	5.96	-3023	6910	6830	6730	6650	6550	6870	6690	74	2020	500	4860	10	1	14792803	1009	8.87	0.80	12	0.13	769.00	8528.00	9960	20230905	-31.53	5900	20231024	15.59	8670	-21.34	20240213	6550	4.12	20240411	9960	-31.53	20230905	5900	15.59	20231024	3.42	N	053450	500	73 억	882013	N	N	0	N	N
25	20240626	090542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	50	2	0.74	40563660	6040	6.67	6690	6800	6690	8770	4730	6750	6715.84	5.96	1657	6910	6830	6730	6650	6550	6870	6690	74	2020	500	4860	10	1	14792803	1006	8.84	0.80	12	0.04	769.00	8528.00	9960	20230905	-31.73	5900	20231024	15.25	8670	-21.57	20240213	6550	3.82	20240411	9960	-31.73	20230905	5900	15.25	20231024	3.42	N	053450	500	73 억	882013	N	N	0	N	N
26	20240625	160542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6750	60	2	0.90	604611230	90506	105.35	6640	6810	6630	8690	4690	6690	6680.32	5.86	7941	6790	6740	6650	6600	6510	6765	6625	74	2000	500	4810	10	1	14792803	999	8.78	0.79	12	0.61	769.00	8528.00	9960	20230905	-32.23	5900	20231024	14.41	8670	-22.15	20240213	6550	3.05	20240411	9960	-32.23	20230905	5900	14.41	20231024	3.69	N	053450	500	73 억	867429	N	N	0	N	N
27	20240625	150542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6740	50	2	0.75	599928300	89812	104.55	6640	6810	6630	8690	4690	6690	6679.82	5.86	8051	6790	6740	6650	6600	6510	6765	6625	74	2000	500	4810	10	1	14792803	997	8.76	0.79	12	0.61	769.00	8528.00	9960	20230905	-32.33	5900	20231024	14.24	8670	-22.26	20240213	6550	2.90	20240411	9960	-32.33	20230905	5900	14.24	20231024	3.69	N	053450	500	73 억	867429	N	N	0	N	N
28	20240625	140541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6690	0	3	0.00	564716480	84563	98.44	6640	6810	6630	8690	4690	6690	6678.06	5.86	5999	6790	6740	6650	6600	6510	6765	6625	74	2000	500	4810	10	1	14792803	990	8.70	0.78	12	0.57	769.00	8528.00	9960	20230905	-32.83	5900	20231024	13.39	8670	-22.84	20240213	6550	2.14	20240411	9960	-32.83	20230905	5900	13.39	20231024	3.69	N	053450	500	73 억	867429	N	N	0	N	N
29	20240625	130542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	-20	5	-0.30	506662840	75886	88.34	6640	6810	6630	8690	4690	6690	6676.63	5.86	4275	6790	6740	6650	6600	6510	6765	6625	74	2000	500	4810	10	1	14792803	987	8.67	0.78	12	0.51	769.00	8528.00	9960	20230905	-33.03	5900	20231024	13.05	8670	-23.07	20240213	6550	1.83	20240411	9960	-33.03	20230905	5900	13.05	20231024	3.69	N	053450	500	73 억	867429	N	N	0	N	N
30	20240625	120545	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	-20	5	-0.30	481035920	72046	83.87	6640	6810	6630	8690	4690	6690	6676.79	5.86	4266	6790	6740	6650	6600	6510	6765	6625	74	2000	500	4810	10	1	14792803	987	8.67	0.78	12	0.49	769.00	8528.00	9960	20230905	-33.03	5900	20231024	13.05	8670	-23.07	20240213	6550	1.83	20240411	9960	-33.03	20230905	5900	13.05	20231024	3.69	N	053450	500	73 억	867429	N	N	0	N	N
31	20240625	110545	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6700	10	2	0.15	194936550	29081	33.85	6640	6810	6640	8690	4690	6690	6703.23	5.86	-8216	6790	6740	6650	6600	6510	6765	6625	74	2000	500	4810	10	1	14792803	991	8.71	0.79	12	0.20	769.00	8528.00	9960	20230905	-32.73	5900	20231024	13.56	8670	-22.72	20240213	6550	2.29	20240411	9960	-32.73	20230905	5900	13.56	20231024	3.69	N	053450	500	73 억	867429	N	N	0	N	N
32	20240625	100541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6680	-10	5	-0.15	133486390	19888	23.15	6640	6810	6640	8690	4690	6690	6711.91	5.86	-6452	6790	6740	6650	6600	6510	6765	6625	74	2000	500	4810	10	1	14792803	988	8.69	0.78	12	0.13	769.00	8528.00	9960	20230905	-32.93	5900	20231024	13.22	8670	-22.95	20240213	6550	1.98	20240411	9960	-32.93	20230905	5900	13.22	20231024	3.69	N	053450	500	73 억	867429	N	N	0	N	N
33	20240625	090542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6710	20	2	0.30	18062420	2709	3.15	6640	6710	6640	8690	4690	6690	6667.56	5.86	686	6790	6740	6650	6600	6510	6765	6625	74	2000	500	4810	10	1	14792803	993	8.73	0.79	12	0.02	769.00	8528.00	9960	20230905	-32.63	5900	20231024	13.73	8670	-22.61	20240213	6550	2.44	20240411	9960	-32.63	20230905	5900	13.73	20231024	3.69	N	053450	500	73 억	867429	N	N	0	N	N
34	20240624	160539	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6690	40	2	0.60	565884170	85639	58.38	6580	6700	6560	8640	4660	6650	6607.68	5.75	16187	7070	6860	6750	6540	6430	6805	6485	74	1990	500	4780	10	1	14792803	990	8.70	0.78	12	0.58	769.00	8528.00	9960	20230905	-32.83	5900	20231024	13.39	8670	-22.84	20240213	6550	2.14	20240411	9960	-32.83	20230905	5900	13.39	20231024	3.73	N	053450	500	73 억	851235	N	N	0	N	N
35	20240624	150540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6680	30	2	0.45	538522930	81547	55.59	6580	6680	6560	8640	4660	6650	6603.83	5.75	15091	7070	6860	6750	6540	6430	6805	6485	74	1990	500	4780	10	1	14792803	988	8.69	0.78	12	0.55	769.00	8528.00	9960	20230905	-32.93	5900	20231024	13.22	8670	-22.95	20240213	6550	1.98	20240411	9960	-32.93	20230905	5900	13.22	20231024	3.73	N	053450	500	73 억	851235	N	N	0	N	N
36	20240624	140541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6630	-20	5	-0.30	480716150	72869	49.67	6580	6680	6560	8640	4660	6650	6596.99	5.75	10417	7070	6860	6750	6540	6430	6805	6485	74	1990	500	4780	10	1	14792803	981	8.62	0.78	12	0.49	769.00	8528.00	9960	20230905	-33.43	5900	20231024	12.37	8670	-23.53	20240213	6550	1.22	20240411	9960	-33.43	20230905	5900	12.37	20231024	3.73	N	053450	500	73 억	851235	N	N	0	N	N
37	20240624	130539	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6630	-20	5	-0.30	404611160	61413	41.86	6580	6640	6560	8640	4660	6650	6588.36	5.75	7269	7070	6860	6750	6540	6430	6805	6485	74	1990	500	4780	10	1	14792803	981	8.62	0.78	12	0.42	769.00	8528.00	9960	20230905	-33.43	5900	20231024	12.37	8670	-23.53	20240213	6550	1.22	20240411	9960	-33.43	20230905	5900	12.37	20231024	3.73	N	053450	500	73 억	851235	N	N	0	N	N
38	20240624	120540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6590	-60	5	-0.90	381326280	57893	39.46	6580	6640	6560	8640	4660	6650	6586.74	5.75	5605	7070	6860	6750	6540	6430	6805	6485	74	1990	500	4780	10	1	14792803	975	8.57	0.77	12	0.39	769.00	8528.00	9960	20230905	-33.84	5900	20231024	11.69	8670	-23.99	20240213	6550	0.61	20240411	9960	-33.84	20230905	5900	11.69	20231024	3.73	N	053450	500	73 억	851235	N	N	0	N	N
39	20240624	110542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6580	-70	5	-1.05	295980350	44909	30.61	6580	6640	6560	8640	4660	6650	6590.67	5.75	692	7070	6860	6750	6540	6430	6805	6485	74	1990	500	4780	10	1	14792803	973	8.56	0.77	12	0.30	769.00	8528.00	9960	20230905	-33.94	5900	20231024	11.53	8670	-24.11	20240213	6550	0.46	20240411	9960	-33.94	20230905	5900	11.53	20231024	3.73	N	053450	500	73 억	851235	N	N	0	N	N
40	20240624	100540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6640	-10	5	-0.15	202442100	30712	20.94	6580	6640	6560	8640	4660	6650	6591.63	5.75	9340	7070	6860	6750	6540	6430	6805	6485	74	1990	500	4780	10	1	14792803	982	8.63	0.78	12	0.21	769.00	8528.00	9960	20230905	-33.33	5900	20231024	12.54	8670	-23.41	20240213	6550	1.37	20240411	9960	-33.33	20230905	5900	12.54	20231024	3.73	N	053450	500	73 억	851235	N	N	0	N	N
41	20240624	090540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6610	-40	5	-0.60	62457640	9487	6.47	6580	6640	6560	8640	4660	6650	6583.50	5.75	1350	7070	6860	6750	6540	6430	6805	6485	74	1990	500	4780	10	1	14792803	978	8.60	0.78	12	0.06	769.00	8528.00	9960	20230905	-33.63	5900	20231024	12.03	8670	-23.76	20240213	6550	0.92	20240411	9960	-33.63	20230905	5900	12.03	20231024	3.73	N	053450	500	73 억	851235	N	N	0	N	N
42	20240621	160522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6650	-190	5	-2.78	980313160	146180	210.52	6770	6960	6640	8890	4790	6840	6706.26	5.91	-23185	7040	6940	6890	6790	6740	6915	6765	74	2050	500	4920	10	1	14792803	984	8.65	0.78	12	0.99	769.00	8528.00	9960	20230905	-33.23	5900	20231024	12.71	8670	-23.30	20240213	6550	1.53	20240411	9960	-33.23	20230905	5900	12.71	20231024	3.71	N	053450	500	73 억	874091	N	N	0	N	N
43	20240621	150522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	-170	5	-2.49	895393760	133425	192.15	6770	6960	6640	8890	4790	6840	6710.84	5.91	-22228	7040	6940	6890	6790	6740	6915	6765	74	2050	500	4920	10	1	14792803	987	8.67	0.78	12	0.90	769.00	8528.00	9960	20230905	-33.03	5900	20231024	13.05	8670	-23.07	20240213	6550	1.83	20240411	9960	-33.03	20230905	5900	13.05	20231024	3.71	N	053450	500	73 억	874091	N	N	0	N	N
44	20240621	140523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6660	-180	5	-2.63	745661050	110935	159.76	6770	6960	6650	8890	4790	6840	6721.60	5.91	-24658	7040	6940	6890	6790	6740	6915	6765	74	2050	500	4920	10	1	14792803	985	8.66	0.78	12	0.75	769.00	8528.00	9960	20230905	-33.13	5900	20231024	12.88	8670	-23.18	20240213	6550	1.68	20240411	9960	-33.13	20230905	5900	12.88	20231024	3.71	N	053450	500	73 억	874091	N	N	0	N	N
45	20240621	130524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6700	-140	5	-2.05	553549440	82144	118.30	6770	6960	6690	8890	4790	6840	6738.77	5.91	-20590	7040	6940	6890	6790	6740	6915	6765	74	2050	500	4920	10	1	14792803	991	8.71	0.79	12	0.56	769.00	8528.00	9960	20230905	-32.73	5900	20231024	13.56	8670	-22.72	20240213	6550	2.29	20240411	9960	-32.73	20230905	5900	13.56	20231024	3.71	N	053450	500	73 억	874091	N	N	0	N	N
46	20240621	120525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6700	-140	5	-2.05	441375440	65403	94.19	6770	6960	6700	8890	4790	6840	6748.55	5.91	-17824	7040	6940	6890	6790	6740	6915	6765	74	2050	500	4920	10	1	14792803	991	8.71	0.79	12	0.44	769.00	8528.00	9960	20230905	-32.73	5900	20231024	13.56	8670	-22.72	20240213	6550	2.29	20240411	9960	-32.73	20230905	5900	13.56	20231024	3.71	N	053450	500	73 억	874091	N	N	0	N	N
47	20240621	110524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6740	-100	5	-1.46	300119420	44378	63.91	6770	6960	6720	8890	4790	6840	6762.80	5.91	-16051	7040	6940	6890	6790	6740	6915	6765	74	2050	500	4920	10	1	14792803	997	8.76	0.79	12	0.30	769.00	8528.00	9960	20230905	-32.33	5900	20231024	14.24	8670	-22.26	20240213	6550	2.90	20240411	9960	-32.33	20230905	5900	14.24	20231024	3.71	N	053450	500	73 억	874091	N	N	0	N	N
48	20240621	100522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6770	-70	5	-1.02	220737840	32614	46.97	6770	6960	6720	8890	4790	6840	6768.19	5.91	-14620	7040	6940	6890	6790	6740	6915	6765	74	2050	500	4920	10	1	14792803	1001	8.80	0.79	12	0.22	769.00	8528.00	9960	20230905	-32.03	5900	20231024	14.75	8670	-21.91	20240213	6550	3.36	20240411	9960	-32.03	20230905	5900	14.75	20231024	3.71	N	053450	500	73 억	874091	N	N	0	N	N
49	20240621	090525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	-30	5	-0.44	32555730	4789	6.90	6770	6960	6770	8890	4790	6840	6798.02	5.91	464	7040	6940	6890	6790	6740	6915	6765	74	2050	500	4920	10	1	14792803	1007	8.86	0.80	12	0.03	769.00	8528.00	9960	20230905	-31.63	5900	20231024	15.42	8670	-21.45	20240213	6550	3.97	20240411	9960	-31.63	20230905	5900	15.42	20231024	3.71	N	053450	500	73 억	874091	N	N	0	N	N
50	20240620	160520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6840	-110	5	-1.58	477254470	69381	66.08	6950	6990	6840	9030	4870	6950	6878.81	6.02	-16503	7330	7140	6990	6800	6650	7065	6725	74	2080	500	5000	10	1	14792803	1012	8.89	0.80	12	0.47	769.00	8528.00	9960	20230905	-31.33	5900	20231024	15.93	8670	-21.11	20240213	6550	4.43	20240411	9960	-31.33	20230905	5900	15.93	20231024	3.77	N	053450	500	73 억	890052	N	N	0	N	N
51	20240620	150522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6870	-80	5	-1.15	398071890	57814	55.06	6950	6990	6850	9030	4870	6950	6885.39	6.02	-14459	7330	7140	6990	6800	6650	7065	6725	74	2080	500	5000	10	1	14792803	1016	8.93	0.81	12	0.39	769.00	8528.00	9960	20230905	-31.02	5900	20231024	16.44	8670	-20.76	20240213	6550	4.89	20240411	9960	-31.02	20230905	5900	16.44	20231024	3.77	N	053450	500	73 억	890052	N	N	0	N	N
52	20240620	140521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6880	-70	5	-1.01	322159150	46757	44.53	6950	6990	6850	9030	4870	6950	6890.07	6.02	-12600	7330	7140	6990	6800	6650	7065	6725	74	2080	500	5000	10	1	14792803	1018	8.95	0.81	12	0.32	769.00	8528.00	9960	20230905	-30.92	5900	20231024	16.61	8670	-20.65	20240213	6550	5.04	20240411	9960	-30.92	20230905	5900	16.61	20231024	3.77	N	053450	500	73 억	890052	N	N	0	N	N
53	20240620	130522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6890	-60	5	-0.86	301124380	43699	41.62	6950	6990	6850	9030	4870	6950	6890.88	6.02	-11875	7330	7140	6990	6800	6650	7065	6725	74	2080	500	5000	10	1	14792803	1019	8.96	0.81	12	0.30	769.00	8528.00	9960	20230905	-30.82	5900	20231024	16.78	8670	-20.53	20240213	6550	5.19	20240411	9960	-30.82	20230905	5900	16.78	20231024	3.77	N	053450	500	73 억	890052	N	N	0	N	N
54	20240620	120521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6870	-80	5	-1.15	293800890	42635	40.61	6950	6990	6850	9030	4870	6950	6891.07	6.02	-11559	7330	7140	6990	6800	6650	7065	6725	74	2080	500	5000	10	1	14792803	1016	8.93	0.81	12	0.29	769.00	8528.00	9960	20230905	-31.02	5900	20231024	16.44	8670	-20.76	20240213	6550	4.89	20240411	9960	-31.02	20230905	5900	16.44	20231024	3.77	N	053450	500	73 억	890052	N	N	0	N	N
55	20240620	110522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6860	-90	5	-1.29	249988730	36259	34.53	6950	6990	6850	9030	4870	6950	6894.53	6.02	-9328	7330	7140	6990	6800	6650	7065	6725	74	2080	500	5000	10	1	14792803	1015	8.92	0.80	12	0.25	769.00	8528.00	9960	20230905	-31.12	5900	20231024	16.27	8670	-20.88	20240213	6550	4.73	20240411	9960	-31.12	20230905	5900	16.27	20231024	3.77	N	053450	500	73 억	890052	N	N	0	N	N
56	20240620	100523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6890	-60	5	-0.86	185182820	26823	25.55	6950	6990	6850	9030	4870	6950	6903.88	6.02	-7160	7330	7140	6990	6800	6650	7065	6725	74	2080	500	5000	10	1	14792803	1019	8.96	0.81	12	0.18	769.00	8528.00	9960	20230905	-30.82	5900	20231024	16.78	8670	-20.53	20240213	6550	5.19	20240411	9960	-30.82	20230905	5900	16.78	20231024	3.77	N	053450	500	73 억	890052	N	N	0	N	N
57	20240620	090528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6940	-10	5	-0.14	27915680	4015	3.82	6950	6990	6940	9030	4870	6950	6952.85	6.02	305	7330	7140	6990	6800	6650	7065	6725	74	2080	500	5000	10	1	14792803	1027	9.02	0.81	12	0.03	769.00	8528.00	9960	20230905	-30.32	5900	20231024	17.63	8670	-19.95	20240213	6550	5.95	20240411	9960	-30.32	20230905	5900	17.63	20231024	3.77	N	053450	500	73 억	890052	N	N	0	N	N
58	20240619	160520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6950	-190	5	-2.66	719853530	102818	46.31	7140	7180	6840	9280	5000	7140	7001.24	5.99	-75	7433	7286	7143	6996	6853	7360	7070	74	2140	500	5140	10	1	14792803	1028	9.04	0.81	12	0.70	769.00	8528.00	9960	20230905	-30.22	5900	20231024	17.80	8670	-19.84	20240213	6550	6.11	20240411	9960	-30.22	20230905	5900	17.80	20231024	3.78	N	053450	500	73 억	885773	N	N	0	N	N
59	20240619	150517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6980	-160	5	-2.24	612094540	87308	39.32	7140	7180	6840	9280	5000	7140	7010.75	5.99	1731	7433	7286	7143	6996	6853	7360	7070	74	2140	500	5140	10	1	14792803	1033	9.08	0.82	12	0.59	769.00	8528.00	9960	20230905	-29.92	5900	20231024	18.31	8670	-19.49	20240213	6550	6.56	20240411	9960	-29.92	20230905	5900	18.31	20231024	3.78	N	053450	500	73 억	885773	N	N	0	N	N
60	20240619	140523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7020	-120	5	-1.68	488691960	69624	31.36	7140	7180	6840	9280	5000	7140	7019.02	5.99	1891	7433	7286	7143	6996	6853	7360	7070	74	2140	500	5140	10	1	14792803	1038	9.13	0.82	12	0.47	769.00	8528.00	9960	20230905	-29.52	5900	20231024	18.98	8670	-19.03	20240213	6550	7.18	20240411	9960	-29.52	20230905	5900	18.98	20231024	3.78	N	053450	500	73 억	885773	N	N	0	N	N
61	20240619	130519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7010	-130	5	-1.82	446898590	63650	28.67	7140	7180	6840	9280	5000	7140	7021.19	5.99	2724	7433	7286	7143	6996	6853	7360	7070	74	2140	500	5140	10	1	14792803	1037	9.12	0.82	12	0.43	769.00	8528.00	9960	20230905	-29.62	5900	20231024	18.81	8670	-19.15	20240213	6550	7.02	20240411	9960	-29.62	20230905	5900	18.81	20231024	3.78	N	053450	500	73 억	885773	N	N	0	N	N
62	20240619	120518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7030	-110	5	-1.54	246676270	34997	15.76	7140	7180	6840	9280	5000	7140	7048.50	5.99	-5828	7433	7286	7143	6996	6853	7360	7070	74	2140	500	5140	10	1	14792803	1040	9.14	0.82	12	0.24	769.00	8528.00	9960	20230905	-29.42	5900	20231024	19.15	8670	-18.92	20240213	6550	7.33	20240411	9960	-29.42	20230905	5900	19.15	20231024	3.78	N	053450	500	73 억	885773	N	N	0	N	N
63	20240619	110520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7030	-110	5	-1.54	207113870	29376	13.23	7140	7180	6840	9280	5000	7140	7050.44	5.99	-4838	7433	7286	7143	6996	6853	7360	7070	74	2140	500	5140	10	1	14792803	1040	9.14	0.82	12	0.20	769.00	8528.00	9960	20230905	-29.42	5900	20231024	19.15	8670	-18.92	20240213	6550	7.33	20240411	9960	-29.42	20230905	5900	19.15	20231024	3.78	N	053450	500	73 억	885773	N	N	0	N	N
64	20240619	100522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7080	-60	5	-0.84	137861640	19549	8.80	7140	7180	6840	9280	5000	7140	7052.11	5.99	-72	7433	7286	7143	6996	6853	7360	7070	74	2140	500	5140	10	1	14792803	1047	9.21	0.83	12	0.13	769.00	8528.00	9960	20230905	-28.92	5900	20231024	20.00	8670	-18.34	20240213	6550	8.09	20240411	9960	-28.92	20230905	5900	20.00	20231024	3.78	N	053450	500	73 억	885773	N	N	0	N	N
65	20240619	090526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7100	-40	5	-0.56	56503080	8041	3.62	7140	7180	6840	9280	5000	7140	7026.87	5.99	-231	7433	7286	7143	6996	6853	7360	7070	74	2140	500	5140	10	1	14792803	1050	9.23	0.83	12	0.05	769.00	8528.00	9960	20230905	-28.71	5900	20231024	20.34	8670	-18.11	20240213	6550	8.40	20240411	9960	-28.71	20230905	5900	20.34	20231024	3.78	N	053450	500	73 억	885773	N	N	0	N	N
66	20240618	160516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7140	160	2	2.29	1577160620	220085	393.97	7000	7290	7000	9070	4890	6980	7166.15	6.03	-7254	7126	7052	7016	6942	6906	7035	6925	74	2090	500	5020	10	1	14792803	1056	9.28	0.84	12	1.49	769.00	8528.00	9960	20230905	-28.31	5900	20231024	21.02	8670	-17.65	20240213	6550	9.01	20240411	9960	-28.31	20230905	5900	21.02	20231024	3.71	N	053450	500	73 억	892326	N	N	2	N	N
67	20240618	150514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	110	2	1.58	1482619380	206820	370.22	7000	7290	7000	9070	4890	6980	7168.65	6.03	809	7126	7052	7016	6942	6906	7035	6925	74	2090	500	5020	10	1	14792803	1049	9.22	0.83	12	1.40	769.00	8528.00	9960	20230905	-28.82	5900	20231024	20.17	8670	-18.22	20240213	6550	8.24	20240411	9960	-28.82	20230905	5900	20.17	20231024	3.71	N	053450	500	73 억	892326	N	N	2	N	N
68	20240618	140516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7080	100	2	1.43	1433014490	199821	357.69	7000	7290	7000	9070	4890	6980	7171.49	6.03	1510	7126	7052	7016	6942	6906	7035	6925	74	2090	500	5020	10	1	14792803	1047	9.21	0.83	12	1.35	769.00	8528.00	9960	20230905	-28.92	5900	20231024	20.00	8670	-18.34	20240213	6550	8.09	20240411	9960	-28.92	20230905	5900	20.00	20231024	3.71	N	053450	500	73 억	892326	N	N	2	N	N
69	20240618	130520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7100	120	2	1.72	1374805380	191619	343.01	7000	7290	7000	9070	4890	6980	7174.68	6.03	4211	7126	7052	7016	6942	6906	7035	6925	74	2090	500	5020	10	1	14792803	1050	9.23	0.83	12	1.30	769.00	8528.00	9960	20230905	-28.71	5900	20231024	20.34	8670	-18.11	20240213	6550	8.40	20240411	9960	-28.71	20230905	5900	20.34	20231024	3.71	N	053450	500	73 억	892326	N	N	2	N	N
70	20240618	120519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7140	160	2	2.29	1323160450	184358	330.01	7000	7290	7000	9070	4890	6980	7177.13	6.03	5637	7126	7052	7016	6942	6906	7035	6925	74	2090	500	5020	10	1	14792803	1056	9.28	0.84	12	1.25	769.00	8528.00	9960	20230905	-28.31	5900	20231024	21.02	8670	-17.65	20240213	6550	9.01	20240411	9960	-28.31	20230905	5900	21.02	20231024	3.71	N	053450	500	73 억	892326	N	N	2	N	N
71	20240618	110517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7180	200	2	2.87	1283560770	178783	320.03	7000	7290	7000	9070	4890	6980	7179.43	6.03	5694	7126	7052	7016	6942	6906	7035	6925	74	2090	500	5020	10	1	14792803	1062	9.34	0.84	12	1.21	769.00	8528.00	9960	20230905	-27.91	5900	20231024	21.69	8670	-17.19	20240213	6550	9.62	20240411	9960	-27.91	20230905	5900	21.69	20231024	3.71	N	053450	500	73 억	892326	N	N	2	N	N
72	20240618	100518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7180	200	2	2.87	907133020	126133	225.79	7000	7290	7000	9070	4890	6980	7191.88	6.03	12895	7126	7052	7016	6942	6906	7035	6925	74	2090	500	5020	10	1	14792803	1062	9.34	0.84	12	0.85	769.00	8528.00	9960	20230905	-27.91	5900	20231024	21.69	8670	-17.19	20240213	6550	9.62	20240411	9960	-27.91	20230905	5900	21.69	20231024	3.71	N	053450	500	73 억	892326	N	N	2	N	N
73	20240618	090523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7010	30	2	0.43	35641000	5083	9.10	7000	7090	7000	9070	4890	6980	7011.80	6.03	373	7126	7052	7016	6942	6906	7035	6925	74	2090	500	5020	10	1	14792803	1037	9.12	0.82	12	0.03	769.00	8528.00	9960	20230905	-29.62	5900	20231024	18.81	8670	-19.15	20240213	6550	7.02	20240411	9960	-29.62	20230905	5900	18.81	20231024	3.71	N	053450	500	73 억	892326	N	N	2	N	N
74	20240617	160514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6980	-70	5	-0.99	391938050	55772	88.00	7050	7090	6980	9160	4940	7050	7027.53	6.11	-13050	7150	7100	7060	7010	6970	7080	6990	74	2110	500	5070	10	1	14792803	1033	9.08	0.82	12	0.38	769.00	8528.00	9960	20230905	-29.92	5900	20231024	18.31	8670	-19.49	20240213	6550	6.56	20240411	9960	-29.92	20230905	5900	18.31	20231024	3.75	N	053450	500	73 억	904071	N	N	2	N	N
75	20240617	150518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6990	-60	5	-0.85	377544770	53710	84.74	7050	7090	6980	9160	4940	7050	7029.32	6.11	-12286	7150	7100	7060	7010	6970	7080	6990	74	2110	500	5070	10	1	14792803	1034	9.09	0.82	12	0.36	769.00	8528.00	9960	20230905	-29.82	5900	20231024	18.47	8670	-19.38	20240213	6550	6.72	20240411	9960	-29.82	20230905	5900	18.47	20231024	3.75	N	053450	500	73 억	904071	N	N	2	N	N
76	20240617	140511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6990	-60	5	-0.85	339886440	48321	76.24	7050	7090	6990	9160	4940	7050	7033.93	6.11	-10149	7150	7100	7060	7010	6970	7080	6990	74	2110	500	5070	10	1	14792803	1034	9.09	0.82	12	0.33	769.00	8528.00	9960	20230905	-29.82	5900	20231024	18.47	8670	-19.38	20240213	6550	6.72	20240411	9960	-29.82	20230905	5900	18.47	20231024	3.75	N	053450	500	73 억	904071	N	N	2	N	N
77	20240617	130512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6990	-60	5	-0.85	305647970	43428	68.52	7050	7090	6990	9160	4940	7050	7038.04	6.11	-9145	7150	7100	7060	7010	6970	7080	6990	74	2110	500	5070	10	1	14792803	1034	9.09	0.82	12	0.29	769.00	8528.00	9960	20230905	-29.82	5900	20231024	18.47	8670	-19.38	20240213	6550	6.72	20240411	9960	-29.82	20230905	5900	18.47	20231024	3.75	N	053450	500	73 억	904071	N	N	2	N	N
78	20240617	120514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7020	-30	5	-0.43	274582630	38989	61.52	7050	7090	7000	9160	4940	7050	7042.57	6.11	-7883	7150	7100	7060	7010	6970	7080	6990	74	2110	500	5070	10	1	14792803	1038	9.13	0.82	12	0.26	769.00	8528.00	9960	20230905	-29.52	5900	20231024	18.98	8670	-19.03	20240213	6550	7.18	20240411	9960	-29.52	20230905	5900	18.98	20231024	3.75	N	053450	500	73 억	904071	N	N	2	N	N
79	20240617	110510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7060	10	2	0.14	211352890	29998	47.33	7050	7090	7010	9160	4940	7050	7045.57	6.11	-5214	7150	7100	7060	7010	6970	7080	6990	74	2110	500	5070	10	1	14792803	1044	9.18	0.83	12	0.20	769.00	8528.00	9960	20230905	-29.12	5900	20231024	19.66	8670	-18.57	20240213	6550	7.79	20240411	9960	-29.12	20230905	5900	19.66	20231024	3.75	N	053450	500	73 억	904071	N	N	2	N	N
80	20240617	100511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	-10	5	-0.14	139047550	19755	31.17	7050	7090	7010	9160	4940	7050	7038.60	6.11	-1937	7150	7100	7060	7010	6970	7080	6990	74	2110	500	5070	10	1	14792803	1041	9.15	0.83	12	0.13	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.75	N	053450	500	73 억	904071	N	N	2	N	N
81	20240617	090513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	-10	5	-0.14	30055170	4269	6.74	7050	7080	7020	9160	4940	7050	7040.33	6.11	-1396	7150	7100	7060	7010	6970	7080	6990	74	2110	500	5070	10	1	14792803	1041	9.15	0.83	12	0.03	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.75	N	053450	500	73 억	904071	N	N	2	N	N
82	20240614	160430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7050	-50	5	-0.70	443767680	62913	97.83	7100	7110	7020	9230	4970	7100	7053.68	6.22	-15575	7166	7132	7066	7032	6966	7150	7050	74	2130	500	5110	10	1	14792803	1043	9.17	0.83	12	0.43	769.00	8528.00	9960	20230905	-29.22	5900	20231024	19.49	8670	-18.69	20240213	6550	7.63	20240411	9960	-29.22	20230905	5900	19.49	20231024	3.74	N	053450	500	73 억	919683	N	N	2	N	N
83	20240614	150432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7050	-50	5	-0.70	418847790	59377	92.33	7100	7110	7020	9230	4970	7100	7054.02	6.22	-15330	7166	7132	7066	7032	6966	7150	7050	74	2130	500	5110	10	1	14792803	1043	9.17	0.83	12	0.40	769.00	8528.00	9960	20230905	-29.22	5900	20231024	19.49	8670	-18.69	20240213	6550	7.63	20240411	9960	-29.22	20230905	5900	19.49	20231024	3.74	N	053450	500	73 억	919683	N	N	6	N	N
84	20240614	140431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7050	-50	5	-0.70	351542150	49825	77.48	7100	7110	7020	9230	4970	7100	7055.51	6.22	-15621	7166	7132	7066	7032	6966	7150	7050	74	2130	500	5110	10	1	14792803	1043	9.17	0.83	12	0.34	769.00	8528.00	9960	20230905	-29.22	5900	20231024	19.49	8670	-18.69	20240213	6550	7.63	20240411	9960	-29.22	20230905	5900	19.49	20231024	3.74	N	053450	500	73 억	919683	N	N	6	N	N
85	20240614	130431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7070	-30	5	-0.42	291205750	41271	64.18	7100	7110	7020	9230	4970	7100	7055.91	6.22	-16708	7166	7132	7066	7032	6966	7150	7050	74	2130	500	5110	10	1	14792803	1046	9.19	0.83	12	0.28	769.00	8528.00	9960	20230905	-29.02	5900	20231024	19.83	8670	-18.45	20240213	6550	7.94	20240411	9960	-29.02	20230905	5900	19.83	20231024	3.74	N	053450	500	73 억	919683	N	N	6	N	N
86	20240614	120434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	-60	5	-0.85	263835710	37388	58.14	7100	7110	7020	9230	4970	7100	7056.66	6.22	-16905	7166	7132	7066	7032	6966	7150	7050	74	2130	500	5110	10	1	14792803	1041	9.15	0.83	12	0.25	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.74	N	053450	500	73 억	919683	N	N	6	N	N
87	20240614	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	-60	5	-0.85	216904750	30723	47.77	7100	7110	7020	9230	4970	7100	7059.97	6.22	-18774	7166	7132	7066	7032	6966	7150	7050	74	2130	500	5110	10	1	14792803	1041	9.15	0.83	12	0.21	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.74	N	053450	500	73 억	919683	N	N	6	N	N
88	20240614	100503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7070	-30	5	-0.42	118402610	16745	26.04	7100	7110	7030	9230	4970	7100	7070.87	6.22	-8061	7166	7132	7066	7032	6966	7150	7050	74	2130	500	5110	10	1	14792803	1046	9.19	0.83	12	0.11	769.00	8528.00	9960	20230905	-29.02	5900	20231024	19.83	8670	-18.45	20240213	6550	7.94	20240411	9960	-29.02	20230905	5900	19.83	20231024	3.74	N	053450	500	73 억	919683	N	N	6	N	N
89	20240614	090506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7100	0	3	0.00	44243770	6232	9.69	7100	7110	7060	9230	4970	7100	7099.45	6.22	-2057	7166	7132	7066	7032	6966	7150	7050	74	2130	500	5110	10	1	14792803	1050	9.23	0.83	12	0.04	769.00	8528.00	9960	20230905	-28.71	5900	20231024	20.34	8670	-18.11	20240213	6550	8.40	20240411	9960	-28.71	20230905	5900	20.34	20231024	3.74	N	053450	500	73 억	919683	N	N	6	N	N
90	20240613	160459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7100	100	2	1.43	446780590	63354	88.53	7000	7100	7000	9100	4900	7000	7051.51	6.25	-5713	7160	7080	6990	6910	6820	7120	6950	74	2100	500	5040	10	1	14792803	1050	9.23	0.83	12	0.43	769.00	8528.00	9960	20230905	-28.71	5900	20231024	20.34	8670	-18.11	20240213	6550	8.40	20240411	9960	-28.71	20230905	5900	20.34	20231024	3.79	N	053450	500	73 억	924957	N	N	6	N	N
91	20240613	150509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7070	70	2	1.00	394959730	56044	78.31	7000	7080	7000	9100	4900	7000	7047.33	6.25	-4011	7160	7080	6990	6910	6820	7120	6950	74	2100	500	5040	10	1	14792803	1046	9.19	0.83	12	0.38	769.00	8528.00	9960	20230905	-29.02	5900	20231024	19.83	8670	-18.45	20240213	6550	7.94	20240411	9960	-29.02	20230905	5900	19.83	20231024	3.79	N	053450	500	73 억	924957	N	N	3	N	N
92	20240613	140503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7060	60	2	0.86	353010890	50107	70.02	7000	7080	7000	9100	4900	7000	7045.15	6.25	-4190	7160	7080	6990	6910	6820	7120	6950	74	2100	500	5040	10	1	14792803	1044	9.18	0.83	12	0.34	769.00	8528.00	9960	20230905	-29.12	5900	20231024	19.66	8670	-18.57	20240213	6550	7.79	20240411	9960	-29.12	20230905	5900	19.66	20231024	3.79	N	053450	500	73 억	924957	N	N	3	N	N
93	20240613	130503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7070	70	2	1.00	275508290	39126	54.67	7000	7080	7000	9100	4900	7000	7041.58	6.25	-5096	7160	7080	6990	6910	6820	7120	6950	74	2100	500	5040	10	1	14792803	1046	9.19	0.83	12	0.26	769.00	8528.00	9960	20230905	-29.02	5900	20231024	19.83	8670	-18.45	20240213	6550	7.94	20240411	9960	-29.02	20230905	5900	19.83	20231024	3.79	N	053450	500	73 억	924957	N	N	3	N	N
94	20240613	120505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7070	70	2	1.00	247643470	35180	49.16	7000	7080	7000	9100	4900	7000	7039.34	6.25	-4141	7160	7080	6990	6910	6820	7120	6950	74	2100	500	5040	10	1	14792803	1046	9.19	0.83	12	0.24	769.00	8528.00	9960	20230905	-29.02	5900	20231024	19.83	8670	-18.45	20240213	6550	7.94	20240411	9960	-29.02	20230905	5900	19.83	20231024	3.79	N	053450	500	73 억	924957	N	N	3	N	N
95	20240613	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7050	50	2	0.71	168403230	23955	33.47	7000	7080	7000	9100	4900	7000	7030.00	6.25	-2350	7160	7080	6990	6910	6820	7120	6950	74	2100	500	5040	10	1	14792803	1043	9.17	0.83	12	0.16	769.00	8528.00	9960	20230905	-29.22	5900	20231024	19.49	8670	-18.69	20240213	6550	7.63	20240411	9960	-29.22	20230905	5900	19.49	20231024	3.79	N	053450	500	73 억	924957	N	N	3	N	N
96	20240613	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	40	2	0.57	108159990	15387	21.50	7000	7080	7000	9100	4900	7000	7029.33	6.25	149	7160	7080	6990	6910	6820	7120	6950	74	2100	500	5040	10	1	14792803	1041	9.15	0.83	12	0.10	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.79	N	053450	500	73 억	924957	N	N	3	N	N
97	20240613	090505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	40	2	0.57	11245870	1605	2.24	7000	7070	7000	9100	4900	7000	7006.82	6.25	120	7160	7080	6990	6910	6820	7120	6950	74	2100	500	5040	10	1	14792803	1041	9.15	0.83	12	0.01	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.79	N	053450	500	73 억	924957	N	N	3	N	N
98	20240612	160456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7000	110	2	1.60	500144670	71564	79.13	6900	7070	6900	8950	4830	6890	6988.77	6.09	22882	7083	6986	6933	6836	6783	6960	6810	74	2060	500	4960	10	1	14792803	1035	9.10	0.82	12	0.48	769.00	8528.00	9960	20230905	-29.72	5900	20231024	18.64	8670	-19.26	20240213	6550	6.87	20240411	9960	-29.72	20230905	5900	18.64	20231024	3.77	N	053450	500	73 억	901613	N	N	3	N	N
99	20240612	150504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6970	80	2	1.16	473417410	67743	74.90	6900	7070	6900	8950	4830	6890	6988.43	6.09	22400	7083	6986	6933	6836	6783	6960	6810	74	2060	500	4960	10	1	14792803	1031	9.06	0.82	12	0.46	769.00	8528.00	9960	20230905	-30.02	5900	20231024	18.14	8670	-19.61	20240213	6550	6.41	20240411	9960	-30.02	20230905	5900	18.14	20231024	3.77	N	053450	500	73 억	901613	N	N	14	N	N
100	20240612	140500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6960	70	2	1.02	360628650	51561	57.01	6900	7070	6900	8950	4830	6890	6994.21	6.09	10874	7083	6986	6933	6836	6783	6960	6810	74	2060	500	4960	10	1	14792803	1030	9.05	0.82	12	0.35	769.00	8528.00	9960	20230905	-30.12	5900	20231024	17.97	8670	-19.72	20240213	6550	6.26	20240411	9960	-30.12	20230905	5900	17.97	20231024	3.77	N	053450	500	73 억	901613	N	N	14	N	N
101	20240612	130458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6950	60	2	0.87	341540990	48823	53.98	6900	7070	6900	8950	4830	6890	6995.49	6.09	11046	7083	6986	6933	6836	6783	6960	6810	74	2060	500	4960	10	1	14792803	1028	9.04	0.81	12	0.33	769.00	8528.00	9960	20230905	-30.22	5900	20231024	17.80	8670	-19.84	20240213	6550	6.11	20240411	9960	-30.22	20230905	5900	17.80	20231024	3.77	N	053450	500	73 억	901613	N	N	14	N	N
102	20240612	120457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6940	50	2	0.73	322018810	46013	50.88	6900	7070	6900	8950	4830	6890	6998.43	6.09	10631	7083	6986	6933	6836	6783	6960	6810	74	2060	500	4960	10	1	14792803	1027	9.02	0.81	12	0.31	769.00	8528.00	9960	20230905	-30.32	5900	20231024	17.63	8670	-19.95	20240213	6550	5.95	20240411	9960	-30.32	20230905	5900	17.63	20231024	3.77	N	053450	500	73 억	901613	N	N	14	N	N
103	20240612	110456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7020	130	2	1.89	232660010	33198	36.71	6900	7070	6900	8950	4830	6890	7008.25	6.09	11623	7083	6986	6933	6836	6783	6960	6810	74	2060	500	4960	10	1	14792803	1038	9.13	0.82	12	0.22	769.00	8528.00	9960	20230905	-29.52	5900	20231024	18.98	8670	-19.03	20240213	6550	7.18	20240411	9960	-29.52	20230905	5900	18.98	20231024	3.77	N	053450	500	73 억	901613	N	N	14	N	N
104	20240612	100458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7050	160	2	2.32	193056350	27554	30.47	6900	7070	6900	8950	4830	6890	7006.47	6.09	11060	7083	6986	6933	6836	6783	6960	6810	74	2060	500	4960	10	1	14792803	1043	9.17	0.83	12	0.19	769.00	8528.00	9960	20230905	-29.22	5900	20231024	19.49	8670	-18.69	20240213	6550	7.63	20240411	9960	-29.22	20230905	5900	19.49	20231024	3.77	N	053450	500	73 억	901613	N	N	14	N	N
105	20240612	090458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6970	80	2	1.16	35914780	5187	5.74	6900	6970	6900	8950	4830	6890	6924.00	6.09	-151	7083	6986	6933	6836	6783	6960	6810	74	2060	500	4960	10	1	14792803	1031	9.06	0.82	12	0.04	769.00	8528.00	9960	20230905	-30.02	5900	20231024	18.14	8670	-19.61	20240213	6550	6.41	20240411	9960	-30.02	20230905	5900	18.14	20231024	3.77	N	053450	500	73 억	901613	N	N	14	N	N
106	20240610	160453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7000	-40	5	-0.57	557436970	79866	129.62	7040	7040	6930	9150	4930	7040	6979.64	6.25	-11250	7126	7082	7046	7002	6966	7080	7000	74	2110	500	5060	10	1	14792803	1035	9.10	0.82	12	0.54	769.00	8528.00	9960	20230905	-29.72	5900	20231024	18.64	8670	-19.26	20240213	6550	6.87	20240411	9960	-29.72	20230905	5900	18.64	20231024	3.81	N	053450	500	73 억	924543	N	N	26	N	N
107	20240610	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6970	-70	5	-0.99	489157150	70099	113.77	7040	7040	6930	9150	4930	7040	6978.09	6.25	-12395	7126	7082	7046	7002	6966	7080	7000	74	2110	500	5060	10	1	14792803	1031	9.06	0.82	12	0.47	769.00	8528.00	9960	20230905	-30.02	5900	20231024	18.14	8670	-19.61	20240213	6550	6.41	20240411	9960	-30.02	20230905	5900	18.14	20231024	3.81	N	053450	500	73 억	924543	N	N	18	N	N
108	20240610	140455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7000	-40	5	-0.57	404376130	57962	94.07	7040	7040	6930	9150	4930	7040	6976.57	6.25	-11770	7126	7082	7046	7002	6966	7080	7000	74	2110	500	5060	10	1	14792803	1035	9.10	0.82	12	0.39	769.00	8528.00	9960	20230905	-29.72	5900	20231024	18.64	8670	-19.26	20240213	6550	6.87	20240411	9960	-29.72	20230905	5900	18.64	20231024	3.81	N	053450	500	73 억	924543	N	N	18	N	N
109	20240610	130454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6960	-80	5	-1.14	321207200	46005	74.66	7040	7040	6930	9150	4930	7040	6982.01	6.25	-12567	7126	7082	7046	7002	6966	7080	7000	74	2110	500	5060	10	1	14792803	1030	9.05	0.82	12	0.31	769.00	8528.00	9960	20230905	-30.12	5900	20231024	17.97	8670	-19.72	20240213	6550	6.26	20240411	9960	-30.12	20230905	5900	17.97	20231024	3.81	N	053450	500	73 억	924543	N	N	18	N	N
110	20240610	120455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6970	-70	5	-0.99	257168040	36787	59.70	7040	7040	6950	9150	4930	7040	6990.73	6.25	-9191	7126	7082	7046	7002	6966	7080	7000	74	2110	500	5060	10	1	14792803	1031	9.06	0.82	12	0.25	769.00	8528.00	9960	20230905	-30.02	5900	20231024	18.14	8670	-19.61	20240213	6550	6.41	20240411	9960	-30.02	20230905	5900	18.14	20231024	3.81	N	053450	500	73 억	924543	N	N	18	N	N
111	20240610	110457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6980	-60	5	-0.85	166319990	23745	38.54	7040	7040	6980	9150	4930	7040	7004.42	6.25	-5374	7126	7082	7046	7002	6966	7080	7000	74	2110	500	5060	10	1	14792803	1033	9.08	0.82	12	0.16	769.00	8528.00	9960	20230905	-29.92	5900	20231024	18.31	8670	-19.49	20240213	6550	6.56	20240411	9960	-29.92	20230905	5900	18.31	20231024	3.81	N	053450	500	73 억	924543	N	N	18	N	N
112	20240610	100454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6990	-50	5	-0.71	138184370	19723	32.01	7040	7040	6980	9150	4930	7040	7006.26	6.25	-3837	7126	7082	7046	7002	6966	7080	7000	74	2110	500	5060	10	1	14792803	1034	9.09	0.82	12	0.13	769.00	8528.00	9960	20230905	-29.82	5900	20231024	18.47	8670	-19.38	20240213	6550	6.72	20240411	9960	-29.82	20230905	5900	18.47	20231024	3.81	N	053450	500	73 억	924543	N	N	18	N	N
113	20240610	090500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	0	3	0.00	21932890	3120	5.06	7040	7040	6990	9150	4930	7040	7029.77	6.25	-1595	7126	7082	7046	7002	6966	7080	7000	74	2110	500	5060	10	1	14792803	1041	9.15	0.83	12	0.02	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.81	N	053450	500	73 억	924543	N	N	18	N	N
114	20240607	160509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	20	2	0.28	430379320	61198	91.61	7040	7090	7010	9120	4920	7020	7032.53	6.24	1159	7133	7076	7023	6966	6913	7050	6940	74	2100	500	5050	10	1	14792803	1041	9.15	0.83	12	0.41	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.73	N	053450	500	73 억	922695	N	N	18	N	N
115	20240607	150514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7030	10	2	0.14	404622730	57532	86.12	7040	7090	7010	9120	4920	7020	7033.00	6.24	-34	7133	7076	7023	6966	6913	7050	6940	74	2100	500	5050	10	1	14792803	1040	9.14	0.82	12	0.39	769.00	8528.00	9960	20230905	-29.42	5900	20231024	19.15	8670	-18.92	20240213	6550	7.33	20240411	9960	-29.42	20230905	5900	19.15	20231024	3.73	N	053450	500	73 억	922695	N	N	0	N	N
116	20240607	140511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7050	30	2	0.43	287165710	40817	61.10	7040	7090	7010	9120	4920	7020	7035.44	6.24	2866	7133	7076	7023	6966	6913	7050	6940	74	2100	500	5050	10	1	14792803	1043	9.17	0.83	12	0.28	769.00	8528.00	9960	20230905	-29.22	5900	20231024	19.49	8670	-18.69	20240213	6550	7.63	20240411	9960	-29.22	20230905	5900	19.49	20231024	3.73	N	053450	500	73 억	922695	N	N	0	N	N
117	20240607	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7030	10	2	0.14	261217110	37130	55.58	7040	7090	7010	9120	4920	7020	7035.20	6.24	2520	7133	7076	7023	6966	6913	7050	6940	74	2100	500	5050	10	1	14792803	1040	9.14	0.82	12	0.25	769.00	8528.00	9960	20230905	-29.42	5900	20231024	19.15	8670	-18.92	20240213	6550	7.33	20240411	9960	-29.42	20230905	5900	19.15	20231024	3.73	N	053450	500	73 억	922695	N	N	0	N	N
118	20240607	120510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7030	10	2	0.14	225159780	32002	47.91	7040	7090	7010	9120	4920	7020	7035.80	6.24	2893	7133	7076	7023	6966	6913	7050	6940	74	2100	500	5050	10	1	14792803	1040	9.14	0.82	12	0.22	769.00	8528.00	9960	20230905	-29.42	5900	20231024	19.15	8670	-18.92	20240213	6550	7.33	20240411	9960	-29.42	20230905	5900	19.15	20231024	3.73	N	053450	500	73 억	922695	N	N	0	N	N
119	20240607	110508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	20	2	0.28	184110030	26162	39.16	7040	7090	7010	9120	4920	7020	7037.31	6.24	5695	7133	7076	7023	6966	6913	7050	6940	74	2100	500	5050	10	1	14792803	1041	9.15	0.83	12	0.18	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.73	N	053450	500	73 억	922695	N	N	0	N	N
120	20240607	100509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	20	2	0.28	154864960	22004	32.94	7040	7090	7010	9120	4920	7020	7038.04	6.24	6636	7133	7076	7023	6966	6913	7050	6940	74	2100	500	5050	10	1	14792803	1041	9.15	0.83	12	0.15	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.73	N	053450	500	73 억	922695	N	N	0	N	N
121	20240607	090507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	20	2	0.28	62061790	8817	13.20	7040	7070	7020	9120	4920	7020	7038.88	6.24	2233	7133	7076	7023	6966	6913	7050	6940	74	2100	500	5050	10	1	14792803	1041	9.15	0.83	12	0.06	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.73	N	053450	500	73 억	922695	N	N	0	N	N
122	20240605	160506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7020	0	3	0.00	463270190	66027	55.74	7080	7080	6970	9120	4920	7020	7016.37	6.34	-15720	7193	7106	7063	6976	6933	7085	6955	74	2100	500	5050	10	1	14792803	1038	9.13	0.82	12	0.45	769.00	8528.00	9960	20230905	-29.52	5900	20231024	18.98	8670	-19.03	20240213	6550	7.18	20240411	9960	-29.52	20230905	5900	18.98	20231024	3.72	N	053450	500	73 억	938139	N	N	12	N	N
123	20240605	150504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7030	10	2	0.14	450119640	64154	54.16	7080	7080	6970	9120	4920	7020	7016.24	6.34	-15800	7193	7106	7063	6976	6933	7085	6955	74	2100	500	5050	10	1	14792803	1040	9.14	0.82	12	0.43	769.00	8528.00	9960	20230905	-29.42	5900	20231024	19.15	8670	-18.92	20240213	6550	7.33	20240411	9960	-29.42	20230905	5900	19.15	20231024	3.72	N	053450	500	73 억	938139	N	N	12	N	N
124	20240605	140505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7030	10	2	0.14	423446180	60362	50.96	7080	7080	6970	9120	4920	7020	7015.11	6.34	-16332	7193	7106	7063	6976	6933	7085	6955	74	2100	500	5050	10	1	14792803	1040	9.14	0.82	12	0.41	769.00	8528.00	9960	20230905	-29.42	5900	20231024	19.15	8670	-18.92	20240213	6550	7.33	20240411	9960	-29.42	20230905	5900	19.15	20231024	3.72	N	053450	500	73 억	938139	N	N	12	N	N
125	20240605	130508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7000	-20	5	-0.28	389547870	55528	46.88	7080	7080	6970	9120	4920	7020	7015.34	6.34	-15872	7193	7106	7063	6976	6933	7085	6955	74	2100	500	5050	10	1	14792803	1035	9.10	0.82	12	0.38	769.00	8528.00	9960	20230905	-29.72	5900	20231024	18.64	8670	-19.26	20240213	6550	6.87	20240411	9960	-29.72	20230905	5900	18.64	20231024	3.72	N	053450	500	73 억	938139	N	N	12	N	N
126	20240605	120505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7010	-10	5	-0.14	344946240	49164	41.51	7080	7080	6970	9120	4920	7020	7016.24	6.34	-15398	7193	7106	7063	6976	6933	7085	6955	74	2100	500	5050	10	1	14792803	1037	9.12	0.82	12	0.33	769.00	8528.00	9960	20230905	-29.62	5900	20231024	18.81	8670	-19.15	20240213	6550	7.02	20240411	9960	-29.62	20230905	5900	18.81	20231024	3.72	N	053450	500	73 억	938139	N	N	12	N	N
127	20240605	110507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	20	2	0.28	319985960	45600	38.50	7080	7080	6970	9120	4920	7020	7017.24	6.34	-15268	7193	7106	7063	6976	6933	7085	6955	74	2100	500	5050	10	1	14792803	1041	9.15	0.83	12	0.31	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.72	N	053450	500	73 억	938139	N	N	12	N	N
128	20240605	100507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7020	0	3	0.00	268498600	38259	32.30	7080	7080	6970	9120	4920	7020	7017.92	6.34	-16960	7193	7106	7063	6976	6933	7085	6955	74	2100	500	5050	10	1	14792803	1038	9.13	0.82	12	0.26	769.00	8528.00	9960	20230905	-29.52	5900	20231024	18.98	8670	-19.03	20240213	6550	7.18	20240411	9960	-29.52	20230905	5900	18.98	20231024	3.72	N	053450	500	73 억	938139	N	N	12	N	N
129	20240605	090506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7050	30	2	0.43	13233770	1879	1.59	7080	7080	7020	9120	4920	7020	7042.99	6.34	-322	7193	7106	7063	6976	6933	7085	6955	74	2100	500	5050	10	1	14792803	1043	9.17	0.83	12	0.01	769.00	8528.00	9960	20230905	-29.22	5900	20231024	19.49	8670	-18.69	20240213	6550	7.63	20240411	9960	-29.22	20230905	5900	19.49	20231024	3.72	N	053450	500	73 억	938139	N	N	12	N	N
130	20240604	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7020	-170	5	-2.36	829660320	117718	162.25	7120	7150	7020	9340	5040	7190	7047.86	6.73	-56688	7290	7240	7140	7090	6990	7265	7115	74	2150	500	5170	10	1	14792803	1038	9.13	0.82	12	0.80	769.00	8528.00	9960	20230905	-29.52	5900	20231024	18.98	8670	-19.03	20240213	6550	7.18	20240411	9960	-29.52	20230905	5900	18.98	20231024	3.93	N	053450	500	73 억	994931	N	N	12	N	N
131	20240604	150502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7020	-170	5	-2.36	697016240	98825	136.21	7120	7150	7020	9340	5040	7190	7053.03	6.73	-49784	7290	7240	7140	7090	6990	7265	7115	74	2150	500	5170	10	1	14792803	1038	9.13	0.82	12	0.67	769.00	8528.00	9960	20230905	-29.52	5900	20231024	18.98	8670	-19.03	20240213	6550	7.18	20240411	9960	-29.52	20230905	5900	18.98	20231024	3.93	N	053450	500	73 억	994931	N	N	18	N	N
132	20240604	140504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7020	-170	5	-2.36	572544530	81119	111.81	7120	7150	7020	9340	5040	7190	7058.08	6.73	-39428	7290	7240	7140	7090	6990	7265	7115	74	2150	500	5170	10	1	14792803	1038	9.13	0.82	12	0.55	769.00	8528.00	9960	20230905	-29.52	5900	20231024	18.98	8670	-19.03	20240213	6550	7.18	20240411	9960	-29.52	20230905	5900	18.98	20231024	3.93	N	053450	500	73 억	994931	N	N	18	N	N
133	20240604	130502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7030	-160	5	-2.23	489373460	69289	95.50	7120	7150	7020	9340	5040	7190	7062.79	6.73	-36260	7290	7240	7140	7090	6990	7265	7115	74	2150	500	5170	10	1	14792803	1040	9.14	0.82	12	0.47	769.00	8528.00	9960	20230905	-29.42	5900	20231024	19.15	8670	-18.92	20240213	6550	7.33	20240411	9960	-29.42	20230905	5900	19.15	20231024	3.93	N	053450	500	73 억	994931	N	N	18	N	N
134	20240604	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	-150	5	-2.09	393333860	55639	76.69	7120	7150	7040	9340	5040	7190	7069.39	6.73	-28152	7290	7240	7140	7090	6990	7265	7115	74	2150	500	5170	10	1	14792803	1041	9.15	0.83	12	0.38	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.93	N	053450	500	73 억	994931	N	N	18	N	N
135	20240604	110458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7050	-140	5	-1.95	343366550	48550	66.92	7120	7150	7040	9340	5040	7190	7072.43	6.73	-25149	7290	7240	7140	7090	6990	7265	7115	74	2150	500	5170	10	1	14792803	1043	9.17	0.83	12	0.33	769.00	8528.00	9960	20230905	-29.22	5900	20231024	19.49	8670	-18.69	20240213	6550	7.63	20240411	9960	-29.22	20230905	5900	19.49	20231024	3.93	N	053450	500	73 억	994931	N	N	18	N	N
136	20240604	100500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	-150	5	-2.09	279544890	39506	54.45	7120	7150	7040	9340	5040	7190	7076.01	6.73	-18956	7290	7240	7140	7090	6990	7265	7115	74	2150	500	5170	10	1	14792803	1041	9.15	0.83	12	0.27	769.00	8528.00	9960	20230905	-29.32	5900	20231024	19.32	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5900	19.32	20231024	3.93	N	053450	500	73 억	994931	N	N	18	N	N
137	20240604	090502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7100	-90	5	-1.25	40671200	5716	7.88	7120	7150	7100	9340	5040	7190	7115.31	6.73	-781	7290	7240	7140	7090	6990	7265	7115	74	2150	500	5170	10	1	14792803	1050	9.23	0.83	12	0.04	769.00	8528.00	9960	20230905	-28.71	5900	20231024	20.34	8670	-18.11	20240213	6550	8.40	20240411	9960	-28.71	20230905	5900	20.34	20231024	3.93	N	053450	500	73 억	994931	N	N	18	N	N
138	20240603	160456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7190	140	2	1.99	512307820	72061	45.72	7050	7190	7040	9160	4940	7050	7109.31	6.72	2346	7250	7150	7080	6980	6910	7115	6945	74	2110	500	5070	10	1	14792803	1064	9.35	0.84	12	0.49	769.00	8528.00	9960	20230905	-27.81	5900	20231024	21.86	8670	-17.07	20240213	6550	9.77	20240411	9960	-27.81	20230905	5900	21.86	20231024	3.84	N	053450	500	73 억	993454	N	N	18	N	N
139	20240603	150457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7150	100	2	1.42	469231410	66040	41.90	7050	7180	7040	9160	4940	7050	7105.26	6.72	2624	7250	7150	7080	6980	6910	7115	6945	74	2110	500	5070	10	1	14792803	1058	9.30	0.84	12	0.45	769.00	8528.00	9960	20230905	-28.21	5900	20231024	21.19	8670	-17.53	20240213	6550	9.16	20240411	9960	-28.21	20230905	5900	21.19	20231024	3.84	N	053450	500	73 억	993454	N	N	0	N	N
140	20240603	140455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7150	100	2	1.42	412709530	58134	36.88	7050	7180	7040	9160	4940	7050	7099.28	6.72	2266	7250	7150	7080	6980	6910	7115	6945	74	2110	500	5070	10	1	14792803	1058	9.30	0.84	12	0.39	769.00	8528.00	9960	20230905	-28.21	5900	20231024	21.19	8670	-17.53	20240213	6550	9.16	20240411	9960	-28.21	20230905	5900	21.19	20231024	3.84	N	053450	500	73 억	993454	N	N	0	N	N
141	20240603	130457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7130	80	2	1.13	344765350	48639	30.86	7050	7130	7040	9160	4940	7050	7088.25	6.72	1431	7250	7150	7080	6980	6910	7115	6945	74	2110	500	5070	10	1	14792803	1055	9.27	0.84	12	0.33	769.00	8528.00	9960	20230905	-28.41	5900	20231024	20.85	8670	-17.76	20240213	6550	8.85	20240411	9960	-28.41	20230905	5900	20.85	20231024	3.84	N	053450	500	73 억	993454	N	N	0	N	N
142	20240603	120456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7110	60	2	0.85	280706590	39617	25.14	7050	7120	7040	9160	4940	7050	7085.51	6.72	-1148	7250	7150	7080	6980	6910	7115	6945	74	2110	500	5070	10	1	14792803	1052	9.25	0.83	12	0.27	769.00	8528.00	9960	20230905	-28.61	5900	20231024	20.51	8670	-17.99	20240213	6550	8.55	20240411	9960	-28.61	20230905	5900	20.51	20231024	3.84	N	053450	500	73 억	993454	N	N	0	N	N
143	20240603	110454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	40	2	0.57	252085720	35584	22.58	7050	7120	7040	9160	4940	7050	7084.24	6.72	-1612	7250	7150	7080	6980	6910	7115	6945	74	2110	500	5070	10	1	14792803	1049	9.22	0.83	12	0.24	769.00	8528.00	9960	20230905	-28.82	5900	20231024	20.17	8670	-18.22	20240213	6550	8.24	20240411	9960	-28.82	20230905	5900	20.17	20231024	3.84	N	053450	500	73 억	993454	N	N	0	N	N
144	20240603	100452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	40	2	0.57	145255310	20518	13.02	7050	7120	7040	9160	4940	7050	7079.41	6.72	1249	7250	7150	7080	6980	6910	7115	6945	74	2110	500	5070	10	1	14792803	1049	9.22	0.83	12	0.14	769.00	8528.00	9960	20230905	-28.82	5900	20231024	20.17	8670	-18.22	20240213	6550	8.24	20240411	9960	-28.82	20230905	5900	20.17	20231024	3.84	N	053450	500	73 억	993454	N	N	0	N	N
145	20240603	090451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7060	10	2	0.14	19803740	2808	1.78	7050	7090	7040	9160	4940	7050	7052.61	6.72	283	7250	7150	7080	6980	6910	7115	6945	74	2110	500	5070	10	1	14792803	1044	9.18	0.83	12	0.02	769.00	8528.00	9960	20230905	-29.12	5900	20231024	19.66	8670	-18.57	20240213	6550	7.79	20240411	9960	-29.12	20230905	5900	19.66	20231024	3.84	N	053450	500	73 억	993454	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History