KissMeData/208370/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161004	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4085	30	2	0.74	210180960	51346	40.27	4055	4155	4055	5270	2840	4055	4093.42	0.69	20764	4288	4171	4113	3996	3938	4142	3967	129	1215	500	2510	5	1	25740564	1052	19.18	1.74	12	0.20	213.00	2347.00	13090	20230922	-68.79	4055	20240628	0.74	7460	-45.24	20240109	4055	0.74	20240628	13090	-68.79	20230922	4055	0.74	20240628	3.36	N	208370	500	128 억	177806	N	N	0	N	N
3	20240628	151017	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4075	20	2	0.49	196545340	48005	37.65	4055	4155	4055	5270	2840	4055	4094.27	0.69	18828	4288	4171	4113	3996	3938	4142	3967	129	1215	500	2510	5	1	25740564	1049	19.13	1.74	12	0.19	213.00	2347.00	13090	20230922	-68.87	4055	20240628	0.49	7460	-45.38	20240109	4055	0.49	20240628	13090	-68.87	20230922	4055	0.49	20240628	3.36	N	208370	500	128 억	177806	N	N	0	N	N
4	20240628	141016	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4085	30	2	0.74	166486705	40633	31.87	4055	4155	4055	5270	2840	4055	4097.33	0.69	15569	4288	4171	4113	3996	3938	4142	3967	129	1215	500	2510	5	1	25740564	1052	19.18	1.74	12	0.16	213.00	2347.00	13090	20230922	-68.79	4055	20240628	0.74	7460	-45.24	20240109	4055	0.74	20240628	13090	-68.79	20230922	4055	0.74	20240628	3.36	N	208370	500	128 억	177806	N	N	0	N	N
5	20240628	131015	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4090	35	2	0.86	152076420	37107	29.10	4055	4155	4055	5270	2840	4055	4098.32	0.69	14070	4288	4171	4113	3996	3938	4142	3967	129	1215	500	2510	5	1	25740564	1053	19.20	1.74	12	0.14	213.00	2347.00	13090	20230922	-68.75	4055	20240628	0.86	7460	-45.17	20240109	4055	0.86	20240628	13090	-68.75	20230922	4055	0.86	20240628	3.36	N	208370	500	128 억	177806	N	N	0	N	N
6	20240628	121013	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4100	45	2	1.11	137683045	33581	26.34	4055	4155	4055	5270	2840	4055	4100.03	0.69	14444	4288	4171	4113	3996	3938	4142	3967	129	1215	500	2510	5	1	25740564	1055	19.25	1.75	12	0.13	213.00	2347.00	13090	20230922	-68.68	4055	20240628	1.11	7460	-45.04	20240109	4055	1.11	20240628	13090	-68.68	20230922	4055	1.11	20240628	3.36	N	208370	500	128 억	177806	N	N	0	N	N
7	20240628	110957	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4115	60	2	1.48	111320155	27126	21.28	4055	4155	4055	5270	2840	4055	4103.82	0.69	11803	4288	4171	4113	3996	3938	4142	3967	129	1215	500	2510	5	1	25740564	1059	19.32	1.75	12	0.11	213.00	2347.00	13090	20230922	-68.56	4055	20240628	1.48	7460	-44.84	20240109	4055	1.48	20240628	13090	-68.56	20230922	4055	1.48	20240628	3.36	N	208370	500	128 억	177806	N	N	0	N	N
8	20240628	100953	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4145	90	2	2.22	71607140	17466	13.70	4055	4155	4055	5270	2840	4055	4099.80	0.69	9066	4288	4171	4113	3996	3938	4142	3967	129	1215	500	2510	5	1	25740564	1067	19.46	1.77	12	0.07	213.00	2347.00	13090	20230922	-68.33	4055	20240628	2.22	7460	-44.44	20240109	4055	2.22	20240628	13090	-68.33	20230922	4055	2.22	20240628	3.36	N	208370	500	128 억	177806	N	N	0	N	N
9	20240628	090956	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4070	15	2	0.37	4357160	1071	0.84	4055	4075	4055	5270	2840	4055	4068.31	0.69	-6	4288	4171	4113	3996	3938	4142	3967	129	1215	500	2510	5	1	25740564	1048	19.11	1.73	12	0.00	213.00	2347.00	13090	20230922	-68.91	4055	20240628	0.37	7460	-45.44	20240109	4055	0.37	20240628	13090	-68.91	20230922	4055	0.37	20240628	3.36	N	208370	500	128 억	177806	N	N	0	N	N
10	20240627	160949	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4055	-135	5	-3.22	518789995	126445	202.71	4225	4230	4055	5440	2935	4190	4102.98	0.85	-41805	4290	4240	4215	4165	4140	4227	4152	129	1250	500	2590	5	1	25740564	1044	19.04	1.73	12	0.49	213.00	2347.00	13090	20230922	-69.02	4055	20240627	0.00	7460	-45.64	20240109	4055	0.00	20240627	13090	-69.02	20230922	4055	0.00	20240627	3.37	N	208370	500	128 억	219612	N	N	0	N	N
11	20240627	150955	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4060	-130	5	-3.10	484746910	118059	189.27	4225	4230	4055	5440	2935	4190	4105.97	0.85	-38612	4290	4240	4215	4165	4140	4227	4152	129	1250	500	2590	5	1	25740564	1045	19.06	1.73	12	0.46	213.00	2347.00	13090	20230922	-68.98	4055	20240627	0.12	7460	-45.58	20240109	4055	0.12	20240627	13090	-68.98	20230922	4055	0.12	20240627	3.37	N	208370	500	128 억	219612	N	N	0	N	N
12	20240627	140953	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4065	-125	5	-2.98	430026655	104575	167.65	4225	4230	4055	5440	2935	4190	4112.13	0.85	-37627	4290	4240	4215	4165	4140	4227	4152	129	1250	500	2590	5	1	25740564	1046	19.08	1.73	12	0.41	213.00	2347.00	13090	20230922	-68.95	4055	20240627	0.25	7460	-45.51	20240109	4055	0.25	20240627	13090	-68.95	20230922	4055	0.25	20240627	3.37	N	208370	500	128 억	219612	N	N	0	N	N
13	20240627	130952	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4110	-80	5	-1.91	298457440	72384	116.04	4225	4230	4090	5440	2935	4190	4123.25	0.85	-29240	4290	4240	4215	4165	4140	4227	4152	129	1250	500	2590	5	1	25740564	1058	19.30	1.75	12	0.28	213.00	2347.00	13090	20230922	-68.60	4090	20240627	0.49	7460	-44.91	20240109	4090	0.49	20240627	13090	-68.60	20230922	4090	0.49	20240627	3.37	N	208370	500	128 억	219612	N	N	0	N	N
14	20240627	120955	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4105	-85	5	-2.03	280490010	68009	109.03	4225	4230	4090	5440	2935	4190	4124.30	0.85	-29184	4290	4240	4215	4165	4140	4227	4152	129	1250	500	2590	5	1	25740564	1057	19.27	1.75	12	0.26	213.00	2347.00	13090	20230922	-68.64	4090	20240627	0.37	7460	-44.97	20240109	4090	0.37	20240627	13090	-68.64	20230922	4090	0.37	20240627	3.37	N	208370	500	128 억	219612	N	N	0	N	N
15	20240627	110954	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4120	-70	5	-1.67	141886290	34254	54.91	4225	4230	4115	5440	2935	4190	4142.17	0.85	-11593	4290	4240	4215	4165	4140	4227	4152	129	1250	500	2590	5	1	25740564	1061	19.34	1.76	12	0.13	213.00	2347.00	13090	20230922	-68.53	4115	20240627	0.12	7460	-44.77	20240109	4115	0.12	20240627	13090	-68.53	20230922	4115	0.12	20240627	3.37	N	208370	500	128 억	219612	N	N	0	N	N
16	20240627	100954	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4130	-60	5	-1.43	68390265	16425	26.33	4225	4230	4120	5440	2935	4190	4163.78	0.85	-6152	4290	4240	4215	4165	4140	4227	4152	129	1250	500	2590	5	1	25740564	1063	19.39	1.76	12	0.06	213.00	2347.00	13090	20230922	-68.45	4120	20240627	0.24	7460	-44.64	20240109	4120	0.24	20240627	13090	-68.45	20230922	4120	0.24	20240627	3.37	N	208370	500	128 억	219612	N	N	0	N	N
17	20240627	090953	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4190	0	3	0.00	16923665	4012	6.43	4225	4230	4180	5440	2935	4190	4218.30	0.85	-1688	4290	4240	4215	4165	4140	4227	4152	129	1250	500	2590	5	1	25740564	1079	19.67	1.79	12	0.02	213.00	2347.00	13090	20230922	-67.99	4180	20240627	0.24	7460	-43.83	20240109	4180	0.24	20240627	13090	-67.99	20230922	4180	0.24	20240627	3.37	N	208370	500	128 억	219612	N	N	0	N	N
18	20240626	160950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4190	-5	5	-0.12	260577030	61680	43.81	4245	4265	4190	5450	2940	4195	4224.94	0.87	-4261	4305	4250	4215	4160	4125	4277	4187	129	1255	500	2600	5	1	25740564	1079	19.67	1.79	12	0.24	213.00	2347.00	13090	20230922	-67.99	4180	20240625	0.24	7460	-43.83	20240109	4180	0.24	20240625	13090	-67.99	20230922	4180	0.24	20240625	3.47	N	208370	500	128 억	222995	N	N	0	N	N
19	20240626	150954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4200	5	2	0.12	218712370	51693	36.72	4245	4265	4200	5450	2940	4195	4230.99	0.87	-3749	4305	4250	4215	4160	4125	4277	4187	129	1255	500	2600	5	1	25740564	1081	19.72	1.79	12	0.20	213.00	2347.00	13090	20230922	-67.91	4180	20240625	0.48	7460	-43.70	20240109	4180	0.48	20240625	13090	-67.91	20230922	4180	0.48	20240625	3.47	N	208370	500	128 억	222995	N	N	0	N	N
20	20240626	140951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4210	15	2	0.36	186514885	44036	31.28	4245	4265	4200	5450	2940	4195	4235.51	0.87	-2648	4305	4250	4215	4160	4125	4277	4187	129	1255	500	2600	5	1	25740564	1084	19.77	1.79	12	0.17	213.00	2347.00	13090	20230922	-67.84	4180	20240625	0.72	7460	-43.57	20240109	4180	0.72	20240625	13090	-67.84	20230922	4180	0.72	20240625	3.47	N	208370	500	128 억	222995	N	N	0	N	N
21	20240626	130952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4235	40	2	0.95	155621985	36710	26.08	4245	4265	4205	5450	2940	4195	4239.23	0.87	-1514	4305	4250	4215	4160	4125	4277	4187	129	1255	500	2600	5	1	25740564	1090	19.88	1.80	12	0.14	213.00	2347.00	13090	20230922	-67.65	4180	20240625	1.32	7460	-43.23	20240109	4180	1.32	20240625	13090	-67.65	20230922	4180	1.32	20240625	3.47	N	208370	500	128 억	222995	N	N	0	N	N
22	20240626	120951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4245	50	2	1.19	139560420	32907	23.37	4245	4265	4205	5450	2940	4195	4241.06	0.87	1671	4305	4250	4215	4160	4125	4277	4187	129	1255	500	2600	5	1	25740564	1093	19.93	1.81	12	0.13	213.00	2347.00	13090	20230922	-67.57	4180	20240625	1.56	7460	-43.10	20240109	4180	1.56	20240625	13090	-67.57	20230922	4180	1.56	20240625	3.47	N	208370	500	128 억	222995	N	N	0	N	N
23	20240626	110952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4255	60	2	1.43	106256025	25048	17.79	4245	4265	4205	5450	2940	4195	4242.10	0.87	3674	4305	4250	4215	4160	4125	4277	4187	129	1255	500	2600	5	1	25740564	1095	19.98	1.81	12	0.10	213.00	2347.00	13090	20230922	-67.49	4180	20240625	1.79	7460	-42.96	20240109	4180	1.79	20240625	13090	-67.49	20230922	4180	1.79	20240625	3.47	N	208370	500	128 억	222995	N	N	0	N	N
24	20240626	100950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	55	2	1.31	61759965	14568	10.35	4245	4265	4205	5450	2940	4195	4239.43	0.87	900	4305	4250	4215	4160	4125	4277	4187	129	1255	500	2600	5	1	25740564	1094	19.95	1.81	12	0.06	213.00	2347.00	13090	20230922	-67.53	4180	20240625	1.67	7460	-43.03	20240109	4180	1.67	20240625	13090	-67.53	20230922	4180	1.67	20240625	3.47	N	208370	500	128 억	222995	N	N	0	N	N
25	20240626	090952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4265	70	2	1.67	23704940	5598	3.98	4245	4265	4205	5450	2940	4195	4234.54	0.87	1360	4305	4250	4215	4160	4125	4277	4187	129	1255	500	2600	5	1	25740564	1098	20.02	1.82	12	0.02	213.00	2347.00	13090	20230922	-67.42	4180	20240625	2.03	7460	-42.83	20240109	4180	2.03	20240625	13090	-67.42	20230922	4180	2.03	20240625	3.47	N	208370	500	128 억	222995	N	N	0	N	N
26	20240625	160949	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4195	-40	5	-0.94	591249160	140479	117.73	4180	4270	4180	5500	2965	4235	4209.00	0.78	21876	4455	4345	4290	4180	4125	4317	4152	129	1265	500	2620	5	1	25740564	1080	19.69	1.79	12	0.55	213.00	2347.00	13090	20230922	-67.95	4180	20240625	0.36	7460	-43.77	20240109	4180	0.36	20240625	13090	-67.95	20230922	4180	0.36	20240625	3.44	N	208370	500	128 억	201284	N	N	0	N	N
27	20240625	150947	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4190	-45	5	-1.06	546403510	129793	108.77	4180	4270	4180	5500	2965	4235	4209.81	0.78	16333	4455	4345	4290	4180	4125	4317	4152	129	1265	500	2620	5	1	25740564	1079	19.67	1.79	12	0.50	213.00	2347.00	13090	20230922	-67.99	4180	20240625	0.24	7460	-43.83	20240109	4180	0.24	20240625	13090	-67.99	20230922	4180	0.24	20240625	3.44	N	208370	500	128 억	201284	N	N	0	N	N
28	20240625	140950	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4240	5	2	0.12	482043870	114483	95.94	4180	4270	4180	5500	2965	4235	4210.61	0.78	14642	4455	4345	4290	4180	4125	4317	4152	129	1265	500	2620	5	1	25740564	1091	19.91	1.81	12	0.44	213.00	2347.00	13090	20230922	-67.61	4180	20240625	1.44	7460	-43.16	20240109	4180	1.44	20240625	13090	-67.61	20230922	4180	1.44	20240625	3.44	N	208370	500	128 억	201284	N	N	0	N	N
29	20240625	130951	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4215	-20	5	-0.47	452849865	107579	90.16	4180	4270	4180	5500	2965	4235	4209.46	0.78	10913	4455	4345	4290	4180	4125	4317	4152	129	1265	500	2620	5	1	25740564	1085	19.79	1.80	12	0.42	213.00	2347.00	13090	20230922	-67.80	4180	20240625	0.84	7460	-43.50	20240109	4180	0.84	20240625	13090	-67.80	20230922	4180	0.84	20240625	3.44	N	208370	500	128 억	201284	N	N	0	N	N
30	20240625	120953	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4195	-40	5	-0.94	403066185	95714	80.21	4180	4270	4180	5500	2965	4235	4211.15	0.78	5704	4455	4345	4290	4180	4125	4317	4152	129	1265	500	2620	5	1	25740564	1080	19.69	1.79	12	0.37	213.00	2347.00	13090	20230922	-67.95	4180	20240625	0.36	7460	-43.77	20240109	4180	0.36	20240625	13090	-67.95	20230922	4180	0.36	20240625	3.44	N	208370	500	128 억	201284	N	N	0	N	N
31	20240625	110951	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4210	-25	5	-0.59	381202215	90510	75.85	4180	4270	4180	5500	2965	4235	4211.71	0.78	5201	4455	4345	4290	4180	4125	4317	4152	129	1265	500	2620	5	1	25740564	1084	19.77	1.79	12	0.35	213.00	2347.00	13090	20230922	-67.84	4180	20240625	0.72	7460	-43.57	20240109	4180	0.72	20240625	13090	-67.84	20230922	4180	0.72	20240625	3.44	N	208370	500	128 억	201284	N	N	0	N	N
32	20240625	100949	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4230	-5	5	-0.12	362862300	86151	72.20	4180	4270	4180	5500	2965	4235	4211.93	0.78	5685	4455	4345	4290	4180	4125	4317	4152	129	1265	500	2620	5	1	25740564	1089	19.86	1.80	12	0.33	213.00	2347.00	13090	20230922	-67.69	4180	20240625	1.20	7460	-43.30	20240109	4180	1.20	20240625	13090	-67.69	20230922	4180	1.20	20240625	3.44	N	208370	500	128 억	201284	N	N	0	N	N
33	20240625	090949	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4250	15	2	0.35	23004165	5482	4.59	4180	4270	4180	5500	2965	4235	4196.23	0.78	1119	4455	4345	4290	4180	4125	4317	4152	129	1265	500	2620	5	1	25740564	1094	19.95	1.81	12	0.02	213.00	2347.00	13090	20230922	-67.53	4180	20240625	1.67	7460	-43.03	20240109	4180	1.67	20240625	13090	-67.53	20230922	4180	1.67	20240625	3.44	N	208370	500	128 억	201284	N	N	0	N	N
34	20240624	160946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4235	-130	5	-2.98	503379635	117554	84.23	4375	4400	4235	5670	3060	4365	4282.24	0.79	-1232	4671	4517	4426	4272	4181	4472	4227	129	1305	500	2700	5	1	25740564	1090	19.88	1.80	12	0.46	213.00	2347.00	13090	20230922	-67.65	4185	20240530	1.19	7460	-43.23	20240109	4185	1.19	20240530	13090	-67.65	20230922	4185	1.19	20240530	3.47	N	208370	500	128 억	202507	N	N	0	N	N
35	20240624	150946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4245	-120	5	-2.75	466000920	108738	77.91	4375	4400	4240	5670	3060	4365	4285.42	0.79	1039	4671	4517	4426	4272	4181	4472	4227	129	1305	500	2700	5	1	25740564	1093	19.93	1.81	12	0.42	213.00	2347.00	13090	20230922	-67.57	4185	20240530	1.43	7460	-43.10	20240109	4185	1.43	20240530	13090	-67.57	20230922	4185	1.43	20240530	3.47	N	208370	500	128 억	202507	N	N	0	N	N
36	20240624	140947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4260	-105	5	-2.41	409105485	95333	68.31	4375	4400	4250	5670	3060	4365	4291.21	0.79	2199	4671	4517	4426	4272	4181	4472	4227	129	1305	500	2700	5	1	25740564	1097	20.00	1.82	12	0.37	213.00	2347.00	13090	20230922	-67.46	4185	20240530	1.79	7460	-42.90	20240109	4185	1.79	20240530	13090	-67.46	20230922	4185	1.79	20240530	3.47	N	208370	500	128 억	202507	N	N	0	N	N
37	20240624	130945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4270	-95	5	-2.18	362495380	84382	60.46	4375	4400	4250	5670	3060	4365	4295.76	0.79	2670	4671	4517	4426	4272	4181	4472	4227	129	1305	500	2700	5	1	25740564	1099	20.05	1.82	12	0.33	213.00	2347.00	13090	20230922	-67.38	4185	20240530	2.03	7460	-42.76	20240109	4185	2.03	20240530	13090	-67.38	20230922	4185	2.03	20240530	3.47	N	208370	500	128 억	202507	N	N	0	N	N
38	20240624	120946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4290	-75	5	-1.72	334229350	77757	55.72	4375	4400	4250	5670	3060	4365	4298.25	0.79	2537	4671	4517	4426	4272	4181	4472	4227	129	1305	500	2700	5	1	25740564	1104	20.14	1.83	12	0.30	213.00	2347.00	13090	20230922	-67.23	4185	20240530	2.51	7460	-42.49	20240109	4185	2.51	20240530	13090	-67.23	20230922	4185	2.51	20240530	3.47	N	208370	500	128 억	202507	N	N	0	N	N
39	20240624	110949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4300	-65	5	-1.49	306865460	71358	51.13	4375	4400	4250	5670	3060	4365	4300.22	0.79	530	4671	4517	4426	4272	4181	4472	4227	129	1305	500	2700	5	1	25740564	1107	20.19	1.83	12	0.28	213.00	2347.00	13090	20230922	-67.15	4185	20240530	2.75	7460	-42.36	20240109	4185	2.75	20240530	13090	-67.15	20230922	4185	2.75	20240530	3.47	N	208370	500	128 억	202507	N	N	0	N	N
40	20240624	100947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4395	30	2	0.69	254564090	59202	42.42	4375	4400	4250	5670	3060	4365	4299.75	0.79	89	4671	4517	4426	4272	4181	4472	4227	129	1305	500	2700	5	1	25740564	1131	20.63	1.87	12	0.23	213.00	2347.00	13090	20230922	-66.42	4185	20240530	5.02	7460	-41.09	20240109	4185	5.02	20240530	13090	-66.42	20230922	4185	5.02	20240530	3.47	N	208370	500	128 억	202507	N	N	0	N	N
41	20240624	090947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4290	-75	5	-1.72	64842010	14880	10.66	4375	4375	4290	5670	3060	4365	4357.58	0.79	-2181	4671	4517	4426	4272	4181	4472	4227	129	1305	500	2700	5	1	25740564	1104	20.14	1.83	12	0.06	213.00	2347.00	13090	20230922	-67.23	4185	20240530	2.51	7460	-42.49	20240109	4185	2.51	20240530	13090	-67.23	20230922	4185	2.51	20240530	3.47	N	208370	500	128 억	202507	N	N	0	N	N
42	20240621	160915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4365	-170	5	-3.75	607613180	137668	119.87	4450	4580	4335	5890	3175	4535	4413.66	1.02	-61295	4645	4590	4495	4440	4345	4617	4467	129	1355	500	2810	5	1	25740564	1124	20.49	1.86	12	0.53	213.00	2347.00	13090	20230922	-66.65	4185	20240530	4.30	7460	-41.49	20240109	4185	4.30	20240530	13090	-66.65	20230922	4185	4.30	20240530	3.48	N	208370	500	128 억	263423	N	N	0	N	N
43	20240621	150915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4385	-150	5	-3.31	490444345	110796	96.47	4450	4580	4375	5890	3175	4535	4426.55	1.02	-54951	4645	4590	4495	4440	4345	4617	4467	129	1355	500	2810	5	1	25740564	1129	20.59	1.87	12	0.43	213.00	2347.00	13090	20230922	-66.50	4185	20240530	4.78	7460	-41.22	20240109	4185	4.78	20240530	13090	-66.50	20230922	4185	4.78	20240530	3.48	N	208370	500	128 억	263423	N	N	0	N	N
44	20240621	140914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4395	-140	5	-3.09	403959880	91073	79.30	4450	4580	4375	5890	3175	4535	4435.56	1.02	-43294	4645	4590	4495	4440	4345	4617	4467	129	1355	500	2810	5	1	25740564	1131	20.63	1.87	12	0.35	213.00	2347.00	13090	20230922	-66.42	4185	20240530	5.02	7460	-41.09	20240109	4185	5.02	20240530	13090	-66.42	20230922	4185	5.02	20240530	3.48	N	208370	500	128 억	263423	N	N	0	N	N
45	20240621	130915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4390	-145	5	-3.20	340374825	76631	66.72	4450	4580	4375	5890	3175	4535	4441.74	1.02	-31874	4645	4590	4495	4440	4345	4617	4467	129	1355	500	2810	5	1	25740564	1130	20.61	1.87	12	0.30	213.00	2347.00	13090	20230922	-66.46	4185	20240530	4.90	7460	-41.15	20240109	4185	4.90	20240530	13090	-66.46	20230922	4185	4.90	20240530	3.48	N	208370	500	128 억	263423	N	N	0	N	N
46	20240621	120918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4390	-145	5	-3.20	284738310	63934	55.67	4450	4580	4390	5890	3175	4535	4453.63	1.02	-23979	4645	4590	4495	4440	4345	4617	4467	129	1355	500	2810	5	1	25740564	1130	20.61	1.87	12	0.25	213.00	2347.00	13090	20230922	-66.46	4185	20240530	4.90	7460	-41.15	20240109	4185	4.90	20240530	13090	-66.46	20230922	4185	4.90	20240530	3.48	N	208370	500	128 억	263423	N	N	0	N	N
47	20240621	110915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4425	-110	5	-2.43	203751290	45553	39.66	4450	4580	4420	5890	3175	4535	4472.84	1.02	-13061	4645	4590	4495	4440	4345	4617	4467	129	1355	500	2810	5	1	25740564	1139	20.77	1.89	12	0.18	213.00	2347.00	13090	20230922	-66.20	4185	20240530	5.73	7460	-40.68	20240109	4185	5.73	20240530	13090	-66.20	20230922	4185	5.73	20240530	3.48	N	208370	500	128 억	263423	N	N	0	N	N
48	20240621	100912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4455	-80	5	-1.76	122800545	27388	23.85	4450	4580	4430	5890	3175	4535	4483.74	1.02	-2775	4645	4590	4495	4440	4345	4617	4467	129	1355	500	2810	5	1	25740564	1147	20.92	1.90	12	0.11	213.00	2347.00	13090	20230922	-65.97	4185	20240530	6.45	7460	-40.28	20240109	4185	6.45	20240530	13090	-65.97	20230922	4185	6.45	20240530	3.48	N	208370	500	128 억	263423	N	N	0	N	N
49	20240621	090918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4500	-35	5	-0.77	12206200	2707	2.36	4450	4580	4450	5890	3175	4535	4509.12	1.02	154	4645	4590	4495	4440	4345	4617	4467	129	1355	500	2810	5	1	25740564	1158	21.13	1.92	12	0.01	213.00	2347.00	13090	20230922	-65.62	4185	20240530	7.53	7460	-39.68	20240109	4185	7.53	20240530	13090	-65.62	20230922	4185	7.53	20240530	3.48	N	208370	500	128 억	263423	N	N	0	N	N
50	20240620	160910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4535	155	2	3.54	507226920	113417	162.59	4400	4550	4400	5690	3070	4380	4472.11	0.88	37000	4490	4435	4395	4340	4300	4462	4367	129	1310	500	2710	5	1	25740564	1167	21.29	1.93	12	0.44	213.00	2347.00	13090	20230922	-65.36	4185	20240530	8.36	7460	-39.21	20240109	4185	8.36	20240530	13090	-65.36	20230922	4185	8.36	20240530	3.48	N	208370	500	128 억	226719	N	N	0	N	N
51	20240620	150912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4525	145	2	3.31	460215985	103044	147.72	4400	4550	4400	5690	3070	4380	4466.21	0.88	34743	4490	4435	4395	4340	4300	4462	4367	129	1310	500	2710	5	1	25740564	1165	21.24	1.93	12	0.40	213.00	2347.00	13090	20230922	-65.43	4185	20240530	8.12	7460	-39.34	20240109	4185	8.12	20240530	13090	-65.43	20230922	4185	8.12	20240530	3.48	N	208370	500	128 억	226719	N	N	0	N	N
52	20240620	140912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4420	40	2	0.91	305886075	68528	98.24	4400	4550	4400	5690	3070	4380	4463.67	0.88	15439	4490	4435	4395	4340	4300	4462	4367	129	1310	500	2710	5	1	25740564	1138	20.75	1.88	12	0.27	213.00	2347.00	13090	20230922	-66.23	4185	20240530	5.62	7460	-40.75	20240109	4185	5.62	20240530	13090	-66.23	20230922	4185	5.62	20240530	3.48	N	208370	500	128 억	226719	N	N	0	N	N
53	20240620	130912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4445	65	2	1.48	286776915	64207	92.05	4400	4550	4400	5690	3070	4380	4466.45	0.88	15952	4490	4435	4395	4340	4300	4462	4367	129	1310	500	2710	5	1	25740564	1144	20.87	1.89	12	0.25	213.00	2347.00	13090	20230922	-66.04	4185	20240530	6.21	7460	-40.42	20240109	4185	6.21	20240530	13090	-66.04	20230922	4185	6.21	20240530	3.48	N	208370	500	128 억	226719	N	N	0	N	N
54	20240620	120911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4425	45	2	1.03	254825470	56995	81.71	4400	4550	4400	5690	3070	4380	4471.02	0.88	16956	4490	4435	4395	4340	4300	4462	4367	129	1310	500	2710	5	1	25740564	1139	20.77	1.89	12	0.22	213.00	2347.00	13090	20230922	-66.20	4185	20240530	5.73	7460	-40.68	20240109	4185	5.73	20240530	13090	-66.20	20230922	4185	5.73	20240530	3.48	N	208370	500	128 억	226719	N	N	0	N	N
55	20240620	110913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4430	50	2	1.14	238967815	53413	76.57	4400	4550	4400	5690	3070	4380	4473.97	0.88	17724	4490	4435	4395	4340	4300	4462	4367	129	1310	500	2710	5	1	25740564	1140	20.80	1.89	12	0.21	213.00	2347.00	13090	20230922	-66.16	4185	20240530	5.85	7460	-40.62	20240109	4185	5.85	20240530	13090	-66.16	20230922	4185	5.85	20240530	3.48	N	208370	500	128 억	226719	N	N	0	N	N
56	20240620	100911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4460	80	2	1.83	161487925	35933	51.51	4400	4550	4400	5690	3070	4380	4494.15	0.88	13372	4490	4435	4395	4340	4300	4462	4367	129	1310	500	2710	5	1	25740564	1148	20.94	1.90	12	0.14	213.00	2347.00	13090	20230922	-65.93	4185	20240530	6.57	7460	-40.21	20240109	4185	6.57	20240530	13090	-65.93	20230922	4185	6.57	20240530	3.48	N	208370	500	128 억	226719	N	N	0	N	N
57	20240620	090917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4430	50	2	1.14	5406430	1227	1.76	4400	4430	4400	5690	3070	4380	4406.26	0.88	940	4490	4435	4395	4340	4300	4462	4367	129	1310	500	2710	5	1	25740564	1140	20.80	1.89	12	0.00	213.00	2347.00	13090	20230922	-66.16	4185	20240530	5.85	7460	-40.62	20240109	4185	5.85	20240530	13090	-66.16	20230922	4185	5.85	20240530	3.48	N	208370	500	128 억	226719	N	N	0	N	N
58	20240619	160907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4380	-30	5	-0.68	295084735	67264	65.17	4365	4450	4355	5730	3090	4410	4387.06	0.89	-3481	4543	4476	4433	4366	4323	4455	4345	129	1320	500	2730	5	1	25740564	1127	20.56	1.87	12	0.26	213.00	2347.00	13090	20230922	-66.54	4185	20240530	4.66	7460	-41.29	20240109	4185	4.66	20240530	13090	-66.54	20230922	4185	4.66	20240530	3.46	N	208370	500	128 억	229313	N	N	0	N	N
59	20240619	150907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4390	-20	5	-0.45	278085705	63384	61.41	4365	4450	4355	5730	3090	4410	4387.32	0.89	-3773	4543	4476	4433	4366	4323	4455	4345	129	1320	500	2730	5	1	25740564	1130	20.61	1.87	12	0.25	213.00	2347.00	13090	20230922	-66.46	4185	20240530	4.90	7460	-41.15	20240109	4185	4.90	20240530	13090	-66.46	20230922	4185	4.90	20240530	3.46	N	208370	500	128 억	229313	N	N	0	N	N
60	20240619	140914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4380	-30	5	-0.68	249575270	56876	55.11	4365	4450	4355	5730	3090	4410	4388.06	0.89	-4447	4543	4476	4433	4366	4323	4455	4345	129	1320	500	2730	5	1	25740564	1127	20.56	1.87	12	0.22	213.00	2347.00	13090	20230922	-66.54	4185	20240530	4.66	7460	-41.29	20240109	4185	4.66	20240530	13090	-66.54	20230922	4185	4.66	20240530	3.46	N	208370	500	128 억	229313	N	N	0	N	N
61	20240619	130903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4390	-20	5	-0.45	226715110	51657	50.05	4365	4450	4355	5730	3090	4410	4388.86	0.89	-5936	4543	4476	4433	4366	4323	4455	4345	129	1320	500	2730	5	1	25740564	1130	20.61	1.87	12	0.20	213.00	2347.00	13090	20230922	-66.46	4185	20240530	4.90	7460	-41.15	20240109	4185	4.90	20240530	13090	-66.46	20230922	4185	4.90	20240530	3.46	N	208370	500	128 억	229313	N	N	0	N	N
62	20240619	120906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4400	-10	5	-0.23	214962515	48970	47.45	4365	4450	4355	5730	3090	4410	4389.68	0.89	-5555	4543	4476	4433	4366	4323	4455	4345	129	1320	500	2730	5	1	25740564	1133	20.66	1.87	12	0.19	213.00	2347.00	13090	20230922	-66.39	4185	20240530	5.14	7460	-41.02	20240109	4185	5.14	20240530	13090	-66.39	20230922	4185	5.14	20240530	3.46	N	208370	500	128 억	229313	N	N	0	N	N
63	20240619	110909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4400	-10	5	-0.23	133712425	30419	29.47	4365	4450	4355	5730	3090	4410	4395.69	0.89	4930	4543	4476	4433	4366	4323	4455	4345	129	1320	500	2730	5	1	25740564	1133	20.66	1.87	12	0.12	213.00	2347.00	13090	20230922	-66.39	4185	20240530	5.14	7460	-41.02	20240109	4185	5.14	20240530	13090	-66.39	20230922	4185	5.14	20240530	3.46	N	208370	500	128 억	229313	N	N	0	N	N
64	20240619	100910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4410	0	3	0.00	83956310	19114	18.52	4365	4450	4355	5730	3090	4410	4392.40	0.89	5158	4543	4476	4433	4366	4323	4455	4345	129	1320	500	2730	5	1	25740564	1135	20.70	1.88	12	0.07	213.00	2347.00	13090	20230922	-66.31	4185	20240530	5.38	7460	-40.88	20240109	4185	5.38	20240530	13090	-66.31	20230922	4185	5.38	20240530	3.46	N	208370	500	128 억	229313	N	N	0	N	N
65	20240619	090915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4400	-10	5	-0.23	33302915	7620	7.38	4365	4425	4355	5730	3090	4410	4370.46	0.89	2760	4543	4476	4433	4366	4323	4455	4345	129	1320	500	2730	5	1	25740564	1133	20.66	1.87	12	0.03	213.00	2347.00	13090	20230922	-66.39	4185	20240530	5.14	7460	-41.02	20240109	4185	5.14	20240530	13090	-66.39	20230922	4185	5.14	20240530	3.46	N	208370	500	128 억	229313	N	N	0	N	N
66	20240618	160903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4410	-65	5	-1.45	457078405	103172	170.46	4475	4500	4390	5810	3135	4475	4430.46	0.97	-19558	4608	4541	4483	4416	4358	4575	4450	129	1335	500	2770	5	1	25740564	1135	20.70	1.88	12	0.40	213.00	2347.00	13090	20230922	-66.31	4185	20240530	5.38	7460	-40.88	20240109	4185	5.38	20240530	13090	-66.31	20230922	4185	5.38	20240530	3.47	N	208370	500	128 억	249212	N	N	183	N	N
67	20240618	150902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4415	-60	5	-1.34	430781475	97213	160.61	4475	4500	4390	5810	3135	4475	4431.32	0.97	-22190	4608	4541	4483	4416	4358	4575	4450	129	1335	500	2770	5	1	25740564	1136	20.73	1.88	12	0.38	213.00	2347.00	13090	20230922	-66.27	4185	20240530	5.50	7460	-40.82	20240109	4185	5.50	20240530	13090	-66.27	20230922	4185	5.50	20240530	3.47	N	208370	500	128 억	249212	N	N	183	N	N
68	20240618	140905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4390	-85	5	-1.90	347712585	78370	129.48	4475	4500	4390	5810	3135	4475	4436.81	0.97	-23356	4608	4541	4483	4416	4358	4575	4450	129	1335	500	2770	5	1	25740564	1130	20.61	1.87	12	0.30	213.00	2347.00	13090	20230922	-66.46	4185	20240530	4.90	7460	-41.15	20240109	4185	4.90	20240530	13090	-66.46	20230922	4185	4.90	20240530	3.47	N	208370	500	128 억	249212	N	N	183	N	N
69	20240618	130907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4425	-50	5	-1.12	296424160	66721	110.24	4475	4500	4405	5810	3135	4475	4442.74	0.97	-13812	4608	4541	4483	4416	4358	4575	4450	129	1335	500	2770	5	1	25740564	1139	20.77	1.89	12	0.26	213.00	2347.00	13090	20230922	-66.20	4185	20240530	5.73	7460	-40.68	20240109	4185	5.73	20240530	13090	-66.20	20230922	4185	5.73	20240530	3.47	N	208370	500	128 억	249212	N	N	183	N	N
70	20240618	120905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4420	-55	5	-1.23	222878635	50053	82.70	4475	4500	4410	5810	3135	4475	4452.85	0.97	-12603	4608	4541	4483	4416	4358	4575	4450	129	1335	500	2770	5	1	25740564	1138	20.75	1.88	12	0.19	213.00	2347.00	13090	20230922	-66.23	4185	20240530	5.62	7460	-40.75	20240109	4185	5.62	20240530	13090	-66.23	20230922	4185	5.62	20240530	3.47	N	208370	500	128 억	249212	N	N	183	N	N
71	20240618	110904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4440	-35	5	-0.78	145598485	32600	53.86	4475	4500	4420	5810	3135	4475	4466.21	0.97	-12481	4608	4541	4483	4416	4358	4575	4450	129	1335	500	2770	5	1	25740564	1143	20.85	1.89	12	0.13	213.00	2347.00	13090	20230922	-66.08	4185	20240530	6.09	7460	-40.48	20240109	4185	6.09	20240530	13090	-66.08	20230922	4185	6.09	20240530	3.47	N	208370	500	128 억	249212	N	N	183	N	N
72	20240618	100902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4475	0	3	0.00	95982255	21440	35.42	4475	4500	4465	5810	3135	4475	4476.78	0.97	-11297	4608	4541	4483	4416	4358	4575	4450	129	1335	500	2770	5	1	25740564	1152	21.01	1.91	12	0.08	213.00	2347.00	13090	20230922	-65.81	4185	20240530	6.93	7460	-40.01	20240109	4185	6.93	20240530	13090	-65.81	20230922	4185	6.93	20240530	3.47	N	208370	500	128 억	249212	N	N	183	N	N
73	20240618	090912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4475	0	3	0.00	15561175	3479	5.75	4475	4500	4465	5810	3135	4475	4472.89	0.97	-2427	4608	4541	4483	4416	4358	4575	4450	129	1335	500	2770	5	1	25740564	1152	21.01	1.91	12	0.01	213.00	2347.00	13090	20230922	-65.81	4185	20240530	6.93	7460	-40.01	20240109	4185	6.93	20240530	13090	-65.81	20230922	4185	6.93	20240530	3.47	N	208370	500	128 억	249212	N	N	183	N	N
74	20240617	160857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4475	5	2	0.11	255305470	56940	47.60	4450	4550	4425	5810	3130	4470	4483.76	1.01	-9497	4670	4570	4490	4390	4310	4530	4350	129	1340	500	2770	5	1	25740564	1152	21.01	1.91	12	0.22	213.00	2347.00	13090	20230922	-65.81	4185	20240530	6.93	7460	-40.01	20240109	4185	6.93	20240530	13090	-65.81	20230922	4185	6.93	20240530	3.38	N	208370	500	128 억	259349	N	N	183	N	N
75	20240617	150904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4480	10	2	0.22	232982635	51944	43.42	4450	4550	4425	5810	3130	4470	4485.27	1.01	-9928	4670	4570	4490	4390	4310	4530	4350	129	1340	500	2770	5	1	25740564	1153	21.03	1.91	12	0.20	213.00	2347.00	13090	20230922	-65.78	4185	20240530	7.05	7460	-39.95	20240109	4185	7.05	20240530	13090	-65.78	20230922	4185	7.05	20240530	3.38	N	208370	500	128 억	259349	N	N	0	N	N
76	20240617	140854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4475	5	2	0.11	180699430	40242	33.64	4450	4550	4425	5810	3130	4470	4490.32	1.01	-3885	4670	4570	4490	4390	4310	4530	4350	129	1340	500	2770	5	1	25740564	1152	21.01	1.91	12	0.16	213.00	2347.00	13090	20230922	-65.81	4185	20240530	6.93	7460	-40.01	20240109	4185	6.93	20240530	13090	-65.81	20230922	4185	6.93	20240530	3.38	N	208370	500	128 억	259349	N	N	0	N	N
77	20240617	130854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4505	35	2	0.78	169152990	37663	31.48	4450	4550	4425	5810	3130	4470	4491.22	1.01	-3703	4670	4570	4490	4390	4310	4530	4350	129	1340	500	2770	5	1	25740564	1160	21.15	1.92	12	0.15	213.00	2347.00	13090	20230922	-65.58	4185	20240530	7.65	7460	-39.61	20240109	4185	7.65	20240530	13090	-65.58	20230922	4185	7.65	20240530	3.38	N	208370	500	128 억	259349	N	N	0	N	N
78	20240617	120855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4500	30	2	0.67	149337675	33241	27.79	4450	4550	4425	5810	3130	4470	4492.57	1.01	-3329	4670	4570	4490	4390	4310	4530	4350	129	1340	500	2770	5	1	25740564	1158	21.13	1.92	12	0.13	213.00	2347.00	13090	20230922	-65.62	4185	20240530	7.53	7460	-39.68	20240109	4185	7.53	20240530	13090	-65.62	20230922	4185	7.53	20240530	3.38	N	208370	500	128 억	259349	N	N	0	N	N
79	20240617	110848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4495	25	2	0.56	120250295	26764	22.37	4450	4550	4425	5810	3130	4470	4492.99	1.01	-1939	4670	4570	4490	4390	4310	4530	4350	129	1340	500	2770	5	1	25740564	1157	21.10	1.92	12	0.10	213.00	2347.00	13090	20230922	-65.66	4185	20240530	7.41	7460	-39.75	20240109	4185	7.41	20240530	13090	-65.66	20230922	4185	7.41	20240530	3.38	N	208370	500	128 억	259349	N	N	0	N	N
80	20240617	100849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4490	20	2	0.45	103127260	22955	19.19	4450	4550	4425	5810	3130	4470	4492.58	1.01	-1522	4670	4570	4490	4390	4310	4530	4350	129	1340	500	2770	5	1	25740564	1156	21.08	1.91	12	0.09	213.00	2347.00	13090	20230922	-65.70	4185	20240530	7.29	7460	-39.81	20240109	4185	7.29	20240530	13090	-65.70	20230922	4185	7.29	20240530	3.38	N	208370	500	128 억	259349	N	N	0	N	N
81	20240617	090853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4450	-20	5	-0.45	10817895	2436	2.04	4450	4450	4425	5810	3130	4470	4440.84	1.01	158	4670	4570	4490	4390	4310	4530	4350	129	1340	500	2770	5	1	25740564	1145	20.89	1.90	12	0.01	213.00	2347.00	13090	20230922	-66.00	4185	20240530	6.33	7460	-40.35	20240109	4185	6.33	20240530	13090	-66.00	20230922	4185	6.33	20240530	3.38	N	208370	500	128 억	259349	N	N	0	N	N
82	20240614	160736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4470	-70	5	-1.54	524212165	117591	70.39	4590	4590	4410	5900	3180	4540	4457.60	1.12	-32731	4753	4646	4548	4441	4343	4597	4392	129	1360	500	2810	5	1	25740564	1151	20.99	1.90	12	0.46	213.00	2347.00	13090	20230922	-65.85	4185	20240530	6.81	7460	-40.08	20240109	4185	6.81	20240530	13090	-65.85	20230922	4185	6.81	20240530	3.33	N	208370	500	128 억	288349	N	N	4	N	N
83	20240614	150739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4465	-75	5	-1.65	446568755	100212	59.99	4590	4590	4410	5900	3180	4540	4456.24	1.12	-22730	4753	4646	4548	4441	4343	4597	4392	129	1360	500	2810	5	1	25740564	1149	20.96	1.90	12	0.39	213.00	2347.00	13090	20230922	-65.89	4185	20240530	6.69	7460	-40.15	20240109	4185	6.69	20240530	13090	-65.89	20230922	4185	6.69	20240530	3.33	N	208370	500	128 억	288349	N	N	4	N	N
84	20240614	140737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4455	-85	5	-1.87	368962370	82766	49.55	4590	4590	4410	5900	3180	4540	4457.90	1.12	-18590	4753	4646	4548	4441	4343	4597	4392	129	1360	500	2810	5	1	25740564	1147	20.92	1.90	12	0.32	213.00	2347.00	13090	20230922	-65.97	4185	20240530	6.45	7460	-40.28	20240109	4185	6.45	20240530	13090	-65.97	20230922	4185	6.45	20240530	3.33	N	208370	500	128 억	288349	N	N	4	N	N
85	20240614	130741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4440	-100	5	-2.20	357563005	80211	48.02	4590	4590	4410	5900	3180	4540	4457.78	1.12	-17373	4753	4646	4548	4441	4343	4597	4392	129	1360	500	2810	5	1	25740564	1143	20.85	1.89	12	0.31	213.00	2347.00	13090	20230922	-66.08	4185	20240530	6.09	7460	-40.48	20240109	4185	6.09	20240530	13090	-66.08	20230922	4185	6.09	20240530	3.33	N	208370	500	128 억	288349	N	N	4	N	N
86	20240614	120742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4490	-50	5	-1.10	335679325	75297	45.08	4590	4590	4410	5900	3180	4540	4458.07	1.12	-16908	4753	4646	4548	4441	4343	4597	4392	129	1360	500	2810	5	1	25740564	1156	21.08	1.91	12	0.29	213.00	2347.00	13090	20230922	-65.70	4185	20240530	7.29	7460	-39.81	20240109	4185	7.29	20240530	13090	-65.70	20230922	4185	7.29	20240530	3.33	N	208370	500	128 억	288349	N	N	4	N	N
87	20240614	110840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4485	-55	5	-1.21	302236845	67827	40.60	4590	4590	4410	5900	3180	4540	4456.00	1.12	-14842	4753	4646	4548	4441	4343	4597	4392	129	1360	500	2810	5	1	25740564	1154	21.06	1.91	12	0.26	213.00	2347.00	13090	20230922	-65.74	4185	20240530	7.17	7460	-39.88	20240109	4185	7.17	20240530	13090	-65.74	20230922	4185	7.17	20240530	3.33	N	208370	500	128 억	288349	N	N	4	N	N
88	20240614	100838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4455	-85	5	-1.87	238047140	53328	31.92	4590	4590	4410	5900	3180	4540	4463.83	1.12	-9574	4753	4646	4548	4441	4343	4597	4392	129	1360	500	2810	5	1	25740564	1147	20.92	1.90	12	0.21	213.00	2347.00	13090	20230922	-65.97	4185	20240530	6.45	7460	-40.28	20240109	4185	6.45	20240530	13090	-65.97	20230922	4185	6.45	20240530	3.33	N	208370	500	128 억	288349	N	N	4	N	N
89	20240614	090843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4490	-50	5	-1.10	51977515	11478	6.87	4590	4590	4480	5900	3180	4540	4528.45	1.12	-6086	4753	4646	4548	4441	4343	4597	4392	129	1360	500	2810	5	1	25740564	1156	21.08	1.91	12	0.04	213.00	2347.00	13090	20230922	-65.70	4185	20240530	7.29	7460	-39.81	20240109	4185	7.29	20240530	13090	-65.70	20230922	4185	7.29	20240530	3.33	N	208370	500	128 억	288349	N	N	4	N	N
90	20240613	160830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4540	-50	5	-1.09	757912955	166586	33.57	4605	4655	4450	5960	3215	4590	4549.69	1.19	-18578	4930	4760	4575	4405	4220	4845	4490	129	1370	500	2840	5	1	25740564	1169	21.31	1.93	12	0.65	213.00	2347.00	13090	20230922	-65.32	4185	20240530	8.48	7460	-39.14	20240109	4185	8.48	20240530	13090	-65.32	20230922	4185	8.48	20240530	3.31	N	208370	500	128 억	307411	N	N	4	N	N
91	20240613	150845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4530	-60	5	-1.31	734209110	161369	32.52	4605	4655	4450	5960	3215	4590	4549.88	1.19	-16176	4930	4760	4575	4405	4220	4845	4490	129	1370	500	2840	5	1	25740564	1166	21.27	1.93	12	0.63	213.00	2347.00	13090	20230922	-65.39	4185	20240530	8.24	7460	-39.28	20240109	4185	8.24	20240530	13090	-65.39	20230922	4185	8.24	20240530	3.31	N	208370	500	128 억	307411	N	N	2	N	N
92	20240613	140836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4540	-50	5	-1.09	689736350	151576	30.54	4605	4655	4450	5960	3215	4590	4550.43	1.19	-14867	4930	4760	4575	4405	4220	4845	4490	129	1370	500	2840	5	1	25740564	1169	21.31	1.93	12	0.59	213.00	2347.00	13090	20230922	-65.32	4185	20240530	8.48	7460	-39.14	20240109	4185	8.48	20240530	13090	-65.32	20230922	4185	8.48	20240530	3.31	N	208370	500	128 억	307411	N	N	2	N	N
93	20240613	130835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4550	-40	5	-0.87	633847855	139260	28.06	4605	4655	4450	5960	3215	4590	4551.54	1.19	-13760	4930	4760	4575	4405	4220	4845	4490	129	1370	500	2840	5	1	25740564	1171	21.36	1.94	12	0.54	213.00	2347.00	13090	20230922	-65.24	4185	20240530	8.72	7460	-39.01	20240109	4185	8.72	20240530	13090	-65.24	20230922	4185	8.72	20240530	3.31	N	208370	500	128 억	307411	N	N	2	N	N
94	20240613	120837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4580	-10	5	-0.22	579771945	127381	25.67	4605	4655	4450	5960	3215	4590	4551.48	1.19	-17222	4930	4760	4575	4405	4220	4845	4490	129	1370	500	2840	5	1	25740564	1179	21.50	1.95	12	0.49	213.00	2347.00	13090	20230922	-65.01	4185	20240530	9.44	7460	-38.61	20240109	4185	9.44	20240530	13090	-65.01	20230922	4185	9.44	20240530	3.31	N	208370	500	128 억	307411	N	N	2	N	N
95	20240613	110830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4530	-60	5	-1.31	498316245	109473	22.06	4605	4655	4450	5960	3215	4590	4551.96	1.19	-26967	4930	4760	4575	4405	4220	4845	4490	129	1370	500	2840	5	1	25740564	1166	21.27	1.93	12	0.43	213.00	2347.00	13090	20230922	-65.39	4185	20240530	8.24	7460	-39.28	20240109	4185	8.24	20240530	13090	-65.39	20230922	4185	8.24	20240530	3.31	N	208370	500	128 억	307411	N	N	2	N	N
96	20240613	100829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4535	-55	5	-1.20	430203340	94453	19.03	4605	4655	4450	5960	3215	4590	4554.68	1.19	-27850	4930	4760	4575	4405	4220	4845	4490	129	1370	500	2840	5	1	25740564	1167	21.29	1.93	12	0.37	213.00	2347.00	13090	20230922	-65.36	4185	20240530	8.36	7460	-39.21	20240109	4185	8.36	20240530	13090	-65.36	20230922	4185	8.36	20240530	3.31	N	208370	500	128 억	307411	N	N	2	N	N
97	20240613	090839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4545	-45	5	-0.98	149762955	32518	6.55	4605	4655	4540	5960	3215	4590	4605.54	1.19	-17519	4930	4760	4575	4405	4220	4845	4490	129	1370	500	2840	5	1	25740564	1170	21.34	1.94	12	0.13	213.00	2347.00	13090	20230922	-65.28	4185	20240530	8.60	7460	-39.08	20240109	4185	8.60	20240530	13090	-65.28	20230922	4185	8.60	20240530	3.31	N	208370	500	128 억	307411	N	N	2	N	N
98	20240612	160823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4590	220	2	5.03	2239893010	491375	386.77	4395	4745	4390	5680	3060	4370	4558.40	1.18	3230	4456	4412	4366	4322	4276	4435	4345	129	1310	500	2700	5	1	25740564	1181	21.55	1.96	12	1.91	213.00	2347.00	13090	20230922	-64.94	4185	20240530	9.68	7460	-38.47	20240109	4185	9.68	20240530	13090	-64.94	20230922	4185	9.68	20240530	3.30	N	208370	500	128 억	304172	N	N	2	N	N
99	20240612	150834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4510	140	2	3.20	2137490425	468888	369.07	4395	4745	4390	5680	3060	4370	4558.64	1.18	8419	4456	4412	4366	4322	4276	4435	4345	129	1310	500	2700	5	1	25740564	1161	21.17	1.92	12	1.82	213.00	2347.00	13090	20230922	-65.55	4185	20240530	7.77	7460	-39.54	20240109	4185	7.77	20240530	13090	-65.55	20230922	4185	7.77	20240530	3.30	N	208370	500	128 억	304172	N	N	21	N	N
100	20240612	140826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4475	105	2	2.40	1677542005	367462	289.23	4395	4745	4390	5680	3060	4370	4565.21	1.18	38508	4456	4412	4366	4322	4276	4435	4345	129	1310	500	2700	5	1	25740564	1152	21.01	1.91	12	1.43	213.00	2347.00	13090	20230922	-65.81	4185	20240530	6.93	7460	-40.01	20240109	4185	6.93	20240530	13090	-65.81	20230922	4185	6.93	20240530	3.30	N	208370	500	128 억	304172	N	N	21	N	N
101	20240612	130829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4455	85	2	1.95	1621840685	354989	279.42	4395	4745	4390	5680	3060	4370	4568.71	1.18	42586	4456	4412	4366	4322	4276	4435	4345	129	1310	500	2700	5	1	25740564	1147	20.92	1.90	12	1.38	213.00	2347.00	13090	20230922	-65.97	4185	20240530	6.45	7460	-40.28	20240109	4185	6.45	20240530	13090	-65.97	20230922	4185	6.45	20240530	3.30	N	208370	500	128 억	304172	N	N	21	N	N
102	20240612	120826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4455	85	2	1.95	1528204825	333956	262.86	4395	4745	4390	5680	3060	4370	4576.07	1.18	44205	4456	4412	4366	4322	4276	4435	4345	129	1310	500	2700	5	1	25740564	1147	20.92	1.90	12	1.30	213.00	2347.00	13090	20230922	-65.97	4185	20240530	6.45	7460	-40.28	20240109	4185	6.45	20240530	13090	-65.97	20230922	4185	6.45	20240530	3.30	N	208370	500	128 억	304172	N	N	21	N	N
103	20240612	110826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4490	120	2	2.75	1442290875	314747	247.74	4395	4745	4390	5680	3060	4370	4582.39	1.18	52671	4456	4412	4366	4322	4276	4435	4345	129	1310	500	2700	5	1	25740564	1156	21.08	1.91	12	1.22	213.00	2347.00	13090	20230922	-65.70	4185	20240530	7.29	7460	-39.81	20240109	4185	7.29	20240530	13090	-65.70	20230922	4185	7.29	20240530	3.30	N	208370	500	128 억	304172	N	N	21	N	N
104	20240612	100828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4580	210	2	4.81	1122684580	244141	192.17	4395	4745	4390	5680	3060	4370	4598.51	1.18	59869	4456	4412	4366	4322	4276	4435	4345	129	1310	500	2700	5	1	25740564	1179	21.50	1.95	12	0.95	213.00	2347.00	13090	20230922	-65.01	4185	20240530	9.44	7460	-38.61	20240109	4185	9.44	20240530	13090	-65.01	20230922	4185	9.44	20240530	3.30	N	208370	500	128 억	304172	N	N	21	N	N
105	20240612	090829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4475	105	2	2.40	35757655	8084	6.36	4395	4475	4390	5680	3060	4370	4423.30	1.18	4415	4456	4412	4366	4322	4276	4435	4345	129	1310	500	2700	5	1	25740564	1152	21.01	1.91	12	0.03	213.00	2347.00	13090	20230922	-65.81	4185	20240530	6.93	7460	-40.01	20240109	4185	6.93	20240530	13090	-65.81	20230922	4185	6.93	20240530	3.30	N	208370	500	128 억	304172	N	N	21	N	N
106	20240610	160821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	-80	5	-1.81	681432475	155886	108.89	4415	4440	4325	5740	3095	4420	4371.29	1.01	6748	4520	4470	4370	4320	4220	4495	4345	129	1320	500	2740	5	1	25740564	1117	20.38	1.85	12	0.61	213.00	2347.00	13090	20230922	-66.84	4185	20240530	3.70	7460	-41.82	20240109	4185	3.70	20240530	13090	-66.84	20230922	4185	3.70	20240530	3.42	N	208370	500	128 억	261093	N	N	2	N	N
107	20240610	150829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4360	-60	5	-1.36	636030005	145430	101.58	4415	4440	4325	5740	3095	4420	4373.13	1.01	6839	4520	4470	4370	4320	4220	4495	4345	129	1320	500	2740	5	1	25740564	1122	20.47	1.86	12	0.56	213.00	2347.00	13090	20230922	-66.69	4185	20240530	4.18	7460	-41.55	20240109	4185	4.18	20240530	13090	-66.69	20230922	4185	4.18	20240530	3.42	N	208370	500	128 억	261093	N	N	11	N	N
108	20240610	140824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4400	-20	5	-0.45	625492110	143022	99.90	4415	4440	4325	5740	3095	4420	4373.08	1.01	7043	4520	4470	4370	4320	4220	4495	4345	129	1320	500	2740	5	1	25740564	1133	20.66	1.87	12	0.56	213.00	2347.00	13090	20230922	-66.39	4185	20240530	5.14	7460	-41.02	20240109	4185	5.14	20240530	13090	-66.39	20230922	4185	5.14	20240530	3.42	N	208370	500	128 억	261093	N	N	11	N	N
109	20240610	130820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4350	-70	5	-1.58	549034900	125508	87.67	4415	4440	4325	5740	3095	4420	4374.14	1.01	4266	4520	4470	4370	4320	4220	4495	4345	129	1320	500	2740	5	1	25740564	1120	20.42	1.85	12	0.49	213.00	2347.00	13090	20230922	-66.77	4185	20240530	3.94	7460	-41.69	20240109	4185	3.94	20240530	13090	-66.77	20230922	4185	3.94	20240530	3.42	N	208370	500	128 억	261093	N	N	11	N	N
110	20240610	120823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4400	-20	5	-0.45	374901820	85485	59.71	4415	4440	4345	5740	3095	4420	4385.19	1.01	672	4520	4470	4370	4320	4220	4495	4345	129	1320	500	2740	5	1	25740564	1133	20.66	1.87	12	0.33	213.00	2347.00	13090	20230922	-66.39	4185	20240530	5.14	7460	-41.02	20240109	4185	5.14	20240530	13090	-66.39	20230922	4185	5.14	20240530	3.42	N	208370	500	128 억	261093	N	N	11	N	N
111	20240610	110825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4380	-40	5	-0.90	336739025	76792	53.64	4415	4440	4345	5740	3095	4420	4384.63	1.01	1226	4520	4470	4370	4320	4220	4495	4345	129	1320	500	2740	5	1	25740564	1127	20.56	1.87	12	0.30	213.00	2347.00	13090	20230922	-66.54	4185	20240530	4.66	7460	-41.29	20240109	4185	4.66	20240530	13090	-66.54	20230922	4185	4.66	20240530	3.42	N	208370	500	128 억	261093	N	N	11	N	N
112	20240610	100823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4380	-40	5	-0.90	187585760	42653	29.79	4415	4440	4345	5740	3095	4420	4397.43	1.01	2894	4520	4470	4370	4320	4220	4495	4345	129	1320	500	2740	5	1	25740564	1127	20.56	1.87	12	0.17	213.00	2347.00	13090	20230922	-66.54	4185	20240530	4.66	7460	-41.29	20240109	4185	4.66	20240530	13090	-66.54	20230922	4185	4.66	20240530	3.42	N	208370	500	128 억	261093	N	N	11	N	N
113	20240610	090828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4365	-55	5	-1.24	28668240	6539	4.57	4415	4415	4345	5740	3095	4420	4377.90	1.01	-2905	4520	4470	4370	4320	4220	4495	4345	129	1320	500	2740	5	1	25740564	1124	20.49	1.86	12	0.03	213.00	2347.00	13090	20230922	-66.65	4185	20240530	4.30	7460	-41.49	20240109	4185	4.30	20240530	13090	-66.65	20230922	4185	4.30	20240530	3.42	N	208370	500	128 억	261093	N	N	11	N	N
114	20240607	160850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4420	130	2	3.03	614240585	141626	151.24	4270	4420	4270	5570	3005	4290	4336.86	0.90	29871	4393	4341	4283	4231	4173	4367	4257	129	1280	500	2650	5	1	25740564	1138	20.75	1.88	12	0.55	213.00	2347.00	13090	20230922	-66.23	4185	20240530	5.62	7460	-40.75	20240109	4185	5.62	20240530	13090	-66.23	20230922	4185	5.62	20240530	3.42	N	208370	500	128 억	231456	N	N	11	N	N
115	20240607	150856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4400	110	2	2.56	556804745	128589	137.32	4270	4400	4270	5570	3005	4290	4330.11	0.90	23993	4393	4341	4283	4231	4173	4367	4257	129	1280	500	2650	5	1	25740564	1133	20.66	1.87	12	0.50	213.00	2347.00	13090	20230922	-66.39	4185	20240530	5.14	7460	-41.02	20240109	4185	5.14	20240530	13090	-66.39	20230922	4185	5.14	20240530	3.42	N	208370	500	128 억	231456	N	N	0	N	N
116	20240607	140850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4355	65	2	1.52	473612945	109596	117.03	4270	4375	4270	5570	3005	4290	4321.44	0.90	24348	4393	4341	4283	4231	4173	4367	4257	129	1280	500	2650	5	1	25740564	1121	20.45	1.86	12	0.43	213.00	2347.00	13090	20230922	-66.73	4185	20240530	4.06	7460	-41.62	20240109	4185	4.06	20240530	13090	-66.73	20230922	4185	4.06	20240530	3.42	N	208370	500	128 억	231456	N	N	0	N	N
117	20240607	130846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4370	80	2	1.86	428285040	99218	105.95	4270	4375	4270	5570	3005	4290	4316.61	0.90	24867	4393	4341	4283	4231	4173	4367	4257	129	1280	500	2650	5	1	25740564	1125	20.52	1.86	12	0.39	213.00	2347.00	13090	20230922	-66.62	4185	20240530	4.42	7460	-41.42	20240109	4185	4.42	20240530	13090	-66.62	20230922	4185	4.42	20240530	3.42	N	208370	500	128 억	231456	N	N	0	N	N
118	20240607	120851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4365	75	2	1.75	400475915	92837	99.14	4270	4375	4270	5570	3005	4290	4313.75	0.90	23344	4393	4341	4283	4231	4173	4367	4257	129	1280	500	2650	5	1	25740564	1124	20.49	1.86	12	0.36	213.00	2347.00	13090	20230922	-66.65	4185	20240530	4.30	7460	-41.49	20240109	4185	4.30	20240530	13090	-66.65	20230922	4185	4.30	20240530	3.42	N	208370	500	128 억	231456	N	N	0	N	N
119	20240607	110837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4300	10	2	0.23	267139575	62151	66.37	4270	4350	4270	5570	3005	4290	4298.23	0.90	11338	4393	4341	4283	4231	4173	4367	4257	129	1280	500	2650	5	1	25740564	1107	20.19	1.83	12	0.24	213.00	2347.00	13090	20230922	-67.15	4185	20240530	2.75	7460	-42.36	20240109	4185	2.75	20240530	13090	-67.15	20230922	4185	2.75	20240530	3.42	N	208370	500	128 억	231456	N	N	0	N	N
120	20240607	100851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4285	-5	5	-0.12	179462530	41753	44.59	4270	4350	4270	5570	3005	4290	4298.20	0.90	13007	4393	4341	4283	4231	4173	4367	4257	129	1280	500	2650	5	1	25740564	1103	20.12	1.83	12	0.16	213.00	2347.00	13090	20230922	-67.27	4185	20240530	2.39	7460	-42.56	20240109	4185	2.39	20240530	13090	-67.27	20230922	4185	2.39	20240530	3.42	N	208370	500	128 억	231456	N	N	0	N	N
121	20240607	090849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4310	20	2	0.47	94432250	22055	23.55	4270	4330	4270	5570	3005	4290	4281.67	0.90	6890	4393	4341	4283	4231	4173	4367	4257	129	1280	500	2650	5	1	25740564	1109	20.23	1.84	12	0.09	213.00	2347.00	13090	20230922	-67.07	4185	20240530	2.99	7460	-42.23	20240109	4185	2.99	20240530	13090	-67.07	20230922	4185	2.99	20240530	3.42	N	208370	500	128 억	231456	N	N	0	N	N
122	20240605	160847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4290	10	2	0.23	399000590	93144	172.39	4240	4335	4225	5560	3000	4280	4283.67	0.84	15873	4410	4345	4310	4245	4210	4327	4227	129	1280	500	2650	5	1	25740564	1104	20.14	1.83	12	0.36	213.00	2347.00	13090	20230922	-67.23	4185	20240530	2.51	7460	-42.49	20240109	4185	2.51	20240530	13090	-67.23	20230922	4185	2.51	20240530	3.40	N	208370	500	128 억	215259	N	N	380	N	N
123	20240605	150844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4300	20	2	0.47	374856510	87519	161.98	4240	4335	4225	5560	3000	4280	4283.14	0.84	15083	4410	4345	4310	4245	4210	4327	4227	129	1280	500	2650	5	1	25740564	1107	20.19	1.83	12	0.34	213.00	2347.00	13090	20230922	-67.15	4185	20240530	2.75	7460	-42.36	20240109	4185	2.75	20240530	13090	-67.15	20230922	4185	2.75	20240530	3.40	N	208370	500	128 억	215259	N	N	380	N	N
124	20240605	140846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4315	35	2	0.82	319320205	74616	138.10	4240	4335	4225	5560	3000	4280	4279.51	0.84	11369	4410	4345	4310	4245	4210	4327	4227	129	1280	500	2650	5	1	25740564	1111	20.26	1.84	12	0.29	213.00	2347.00	13090	20230922	-67.04	4185	20240530	3.11	7460	-42.16	20240109	4185	3.11	20240530	13090	-67.04	20230922	4185	3.11	20240530	3.40	N	208370	500	128 억	215259	N	N	380	N	N
125	20240605	130846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4325	45	2	1.05	285604140	66791	123.61	4240	4335	4225	5560	3000	4280	4276.09	0.84	10213	4410	4345	4310	4245	4210	4327	4227	129	1280	500	2650	5	1	25740564	1113	20.31	1.84	12	0.26	213.00	2347.00	13090	20230922	-66.96	4185	20240530	3.35	7460	-42.02	20240109	4185	3.35	20240530	13090	-66.96	20230922	4185	3.35	20240530	3.40	N	208370	500	128 억	215259	N	N	380	N	N
126	20240605	120844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4320	40	2	0.93	238116315	55805	103.28	4240	4320	4225	5560	3000	4280	4266.93	0.84	10109	4410	4345	4310	4245	4210	4327	4227	129	1280	500	2650	5	1	25740564	1112	20.28	1.84	12	0.22	213.00	2347.00	13090	20230922	-67.00	4185	20240530	3.23	7460	-42.09	20240109	4185	3.23	20240530	13090	-67.00	20230922	4185	3.23	20240530	3.40	N	208370	500	128 억	215259	N	N	380	N	N
127	20240605	110845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4300	20	2	0.47	202906940	47627	88.15	4240	4315	4225	5560	3000	4280	4260.33	0.84	4667	4410	4345	4310	4245	4210	4327	4227	129	1280	500	2650	5	1	25740564	1107	20.19	1.83	12	0.19	213.00	2347.00	13090	20230922	-67.15	4185	20240530	2.75	7460	-42.36	20240109	4185	2.75	20240530	13090	-67.15	20230922	4185	2.75	20240530	3.40	N	208370	500	128 억	215259	N	N	380	N	N
128	20240605	100843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	-30	5	-0.70	149898975	35260	65.26	4240	4315	4225	5560	3000	4280	4251.24	0.84	1034	4410	4345	4310	4245	4210	4327	4227	129	1280	500	2650	5	1	25740564	1094	19.95	1.81	12	0.14	213.00	2347.00	13090	20230922	-67.53	4185	20240530	1.55	7460	-43.03	20240109	4185	1.55	20240530	13090	-67.53	20230922	4185	1.55	20240530	3.40	N	208370	500	128 억	215259	N	N	380	N	N
129	20240605	090841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4295	15	2	0.35	35195990	8253	15.27	4240	4315	4240	5560	3000	4280	4264.60	0.84	1639	4410	4345	4310	4245	4210	4327	4227	129	1280	500	2650	5	1	25740564	1106	20.16	1.83	12	0.03	213.00	2347.00	13090	20230922	-67.19	4185	20240530	2.63	7460	-42.43	20240109	4185	2.63	20240530	13090	-67.19	20230922	4185	2.63	20240530	3.40	N	208370	500	128 억	215259	N	N	380	N	N
130	20240604	160836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4280	-45	5	-1.04	222129590	51623	60.01	4365	4375	4275	5620	3030	4325	4302.92	0.83	669	4495	4410	4360	4275	4225	4385	4250	129	1295	500	2680	5	1	25740564	1102	20.09	1.82	12	0.20	213.00	2347.00	13090	20230922	-67.30	4185	20240530	2.27	7460	-42.63	20240109	4185	2.27	20240530	13090	-67.30	20230922	4185	2.27	20240530	3.48	N	208370	500	128 억	214590	N	N	380	N	N
131	20240604	150836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4290	-35	5	-0.81	198842385	46195	53.70	4365	4375	4275	5620	3030	4325	4304.41	0.83	321	4495	4410	4360	4275	4225	4385	4250	129	1295	500	2680	5	1	25740564	1104	20.14	1.83	12	0.18	213.00	2347.00	13090	20230922	-67.23	4185	20240530	2.51	7460	-42.49	20240109	4185	2.51	20240530	13090	-67.23	20230922	4185	2.51	20240530	3.48	N	208370	500	128 억	214590	N	N	7	N	N
132	20240604	140838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4330	5	2	0.12	155644620	36144	42.02	4365	4375	4275	5620	3030	4325	4306.24	0.83	3379	4495	4410	4360	4275	4225	4385	4250	129	1295	500	2680	5	1	25740564	1115	20.33	1.84	12	0.14	213.00	2347.00	13090	20230922	-66.92	4185	20240530	3.46	7460	-41.96	20240109	4185	3.46	20240530	13090	-66.92	20230922	4185	3.46	20240530	3.48	N	208370	500	128 억	214590	N	N	7	N	N
133	20240604	130836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4310	-15	5	-0.35	138351350	32142	37.36	4365	4375	4275	5620	3030	4325	4304.38	0.83	3428	4495	4410	4360	4275	4225	4385	4250	129	1295	500	2680	5	1	25740564	1109	20.23	1.84	12	0.12	213.00	2347.00	13090	20230922	-67.07	4185	20240530	2.99	7460	-42.23	20240109	4185	2.99	20240530	13090	-67.07	20230922	4185	2.99	20240530	3.48	N	208370	500	128 억	214590	N	N	7	N	N
134	20240604	120834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4315	-10	5	-0.23	127865720	29707	34.53	4365	4375	4275	5620	3030	4325	4304.23	0.83	3287	4495	4410	4360	4275	4225	4385	4250	129	1295	500	2680	5	1	25740564	1111	20.26	1.84	12	0.12	213.00	2347.00	13090	20230922	-67.04	4185	20240530	3.11	7460	-42.16	20240109	4185	3.11	20240530	13090	-67.04	20230922	4185	3.11	20240530	3.48	N	208370	500	128 억	214590	N	N	7	N	N
135	20240604	110831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4330	5	2	0.12	124617380	28954	33.66	4365	4375	4275	5620	3030	4325	4303.98	0.83	3442	4495	4410	4360	4275	4225	4385	4250	129	1295	500	2680	5	1	25740564	1115	20.33	1.84	12	0.11	213.00	2347.00	13090	20230922	-66.92	4185	20240530	3.46	7460	-41.96	20240109	4185	3.46	20240530	13090	-66.92	20230922	4185	3.46	20240530	3.48	N	208370	500	128 억	214590	N	N	7	N	N
136	20240604	100834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4330	5	2	0.12	105920395	24608	28.61	4365	4375	4275	5620	3030	4325	4304.30	0.83	685	4495	4410	4360	4275	4225	4385	4250	129	1295	500	2680	5	1	25740564	1115	20.33	1.84	12	0.10	213.00	2347.00	13090	20230922	-66.92	4185	20240530	3.46	7460	-41.96	20240109	4185	3.46	20240530	13090	-66.92	20230922	4185	3.46	20240530	3.48	N	208370	500	128 억	214590	N	N	7	N	N
137	20240604	090833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4300	-25	5	-0.58	22843770	5288	6.15	4365	4375	4290	5620	3030	4325	4319.92	0.83	-1478	4495	4410	4360	4275	4225	4385	4250	129	1295	500	2680	5	1	25740564	1107	20.19	1.83	12	0.02	213.00	2347.00	13090	20230922	-67.15	4185	20240530	2.75	7460	-42.36	20240109	4185	2.75	20240530	13090	-67.15	20230922	4185	2.75	20240530	3.48	N	208370	500	128 억	214590	N	N	7	N	N
138	20240603	160824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4325	-55	5	-1.26	372101215	84761	96.90	4405	4445	4310	5690	3070	4380	4390.20	0.89	-14996	4480	4430	4330	4280	4180	4455	4305	128	1310	500	2710	5	1	25680564	1111	20.31	1.84	12	0.33	213.00	2347.00	13090	20230922	-66.96	4185	20240530	3.35	7460	-42.02	20240109	4185	3.35	20240530	13090	-66.96	20230922	4185	3.35	20240530	3.45	N	208370	500	128 억	229522	N	N	7	N	N
139	20240603	150825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4355	-25	5	-0.57	341042975	77585	88.70	4405	4445	4345	5690	3070	4380	4395.73	0.89	-15327	4480	4430	4330	4280	4180	4455	4305	128	1310	500	2710	5	1	25680564	1118	20.45	1.86	12	0.30	213.00	2347.00	13090	20230922	-66.73	4185	20240530	4.06	7460	-41.62	20240109	4185	4.06	20240530	13090	-66.73	20230922	4185	4.06	20240530	3.45	N	208370	500	128 억	229522	N	N	0	N	N
140	20240603	140824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4370	-10	5	-0.23	284369025	64597	73.85	4405	4445	4350	5690	3070	4380	4402.20	0.89	-14380	4480	4430	4330	4280	4180	4455	4305	128	1310	500	2710	5	1	25680564	1122	20.52	1.86	12	0.25	213.00	2347.00	13090	20230922	-66.62	4185	20240530	4.42	7460	-41.42	20240109	4185	4.42	20240530	13090	-66.62	20230922	4185	4.42	20240530	3.45	N	208370	500	128 억	229522	N	N	0	N	N
141	20240603	130825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4390	10	2	0.23	244063205	55393	63.33	4405	4445	4350	5690	3070	4380	4406.03	0.89	-11032	4480	4430	4330	4280	4180	4455	4305	128	1310	500	2710	5	1	25680564	1127	20.61	1.87	12	0.22	213.00	2347.00	13090	20230922	-66.46	4185	20240530	4.90	7460	-41.15	20240109	4185	4.90	20240530	13090	-66.46	20230922	4185	4.90	20240530	3.45	N	208370	500	128 억	229522	N	N	0	N	N
142	20240603	120824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4405	25	2	0.57	225916550	51261	58.60	4405	4445	4350	5690	3070	4380	4407.18	0.89	-9466	4480	4430	4330	4280	4180	4455	4305	128	1310	500	2710	5	1	25680564	1131	20.68	1.88	12	0.20	213.00	2347.00	13090	20230922	-66.35	4185	20240530	5.26	7460	-40.95	20240109	4185	5.26	20240530	13090	-66.35	20230922	4185	5.26	20240530	3.45	N	208370	500	128 억	229522	N	N	0	N	N
143	20240603	110819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4410	30	2	0.68	146406995	33250	38.01	4405	4445	4350	5690	3070	4380	4403.22	0.89	-7166	4480	4430	4330	4280	4180	4455	4305	128	1310	500	2710	5	1	25680564	1133	20.70	1.88	12	0.13	213.00	2347.00	13090	20230922	-66.31	4185	20240530	5.38	7460	-40.88	20240109	4185	5.38	20240530	13090	-66.31	20230922	4185	5.38	20240530	3.45	N	208370	500	128 억	229522	N	N	0	N	N
144	20240603	100815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4410	30	2	0.68	112850390	25636	29.31	4405	4445	4350	5690	3070	4380	4402.03	0.89	-5685	4480	4430	4330	4280	4180	4455	4305	128	1310	500	2710	5	1	25680564	1133	20.70	1.88	12	0.10	213.00	2347.00	13090	20230922	-66.31	4185	20240530	5.38	7460	-40.88	20240109	4185	5.38	20240530	13090	-66.31	20230922	4185	5.38	20240530	3.45	N	208370	500	128 억	229522	N	N	0	N	N
145	20240603	090815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4350	-30	5	-0.68	27304845	6245	7.14	4405	4405	4350	5690	3070	4380	4372.27	0.89	-3982	4480	4430	4330	4280	4180	4455	4305	128	1310	500	2710	5	1	25680564	1117	20.42	1.85	12	0.02	213.00	2347.00	13090	20230922	-66.77	4185	20240530	3.94	7460	-41.69	20240109	4185	3.94	20240530	13090	-66.77	20230922	4185	3.94	20240530	3.45	N	208370	500	128 억	229522	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History