KissMeData/039840/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19090	-10	5	-0.05	250289260	13120	31.38	19100	19200	18950	24800	13370	19100	19076.93	14.94	0	1577	19393	19246	19093	18946	18793	19170	18870	79	5700	500	13370	10	1	15881755	3032	91.34	1.29	12	0.08	209.00	14809.00	37100	20230724	-48.54	18460	20240531	3.41	24100	-20.79	20240103	18460	3.41	20240531	37100	-48.54	20230724	18460	3.41	20240531	3.85	N	039840	500	79 억	2372178	N	N	78	N	N
3	20240628	150508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19060	-40	5	-0.21	182003280	9541	22.82	19100	19200	18950	24800	13370	19100	19075.91	14.94	0	1556	19393	19246	19093	18946	18793	19170	18870	79	5700	500	13370	10	1	15881755	3027	91.20	1.29	12	0.06	209.00	14809.00	37100	20230724	-48.63	18460	20240531	3.25	24100	-20.91	20240103	18460	3.25	20240531	37100	-48.63	20230724	18460	3.25	20240531	3.85	N	039840	500	79 억	2372178	N	N	110	N	N
4	20240628	140506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19090	-10	5	-0.05	157907060	8277	19.80	19100	19200	18950	24800	13370	19100	19077.81	14.94	0	1564	19393	19246	19093	18946	18793	19170	18870	79	5700	500	13370	10	1	15881755	3032	91.34	1.29	12	0.05	209.00	14809.00	37100	20230724	-48.54	18460	20240531	3.41	24100	-20.79	20240103	18460	3.41	20240531	37100	-48.54	20230724	18460	3.41	20240531	3.85	N	039840	500	79 억	2372178	N	N	110	N	N
5	20240628	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19070	-30	5	-0.16	136259320	7142	17.08	19100	19200	18950	24800	13370	19100	19078.59	14.94	0	1564	19393	19246	19093	18946	18793	19170	18870	79	5700	500	13370	10	1	15881755	3029	91.24	1.29	12	0.04	209.00	14809.00	37100	20230724	-48.60	18460	20240531	3.30	24100	-20.87	20240103	18460	3.30	20240531	37100	-48.60	20230724	18460	3.30	20240531	3.85	N	039840	500	79 억	2372178	N	N	110	N	N
6	20240628	120506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19050	-50	5	-0.26	131456220	6890	16.48	19100	19200	18950	24800	13370	19100	19079.28	14.94	0	1564	19393	19246	19093	18946	18793	19170	18870	79	5700	500	13370	10	1	15881755	3025	91.15	1.29	12	0.04	209.00	14809.00	37100	20230724	-48.65	18460	20240531	3.20	24100	-20.95	20240103	18460	3.20	20240531	37100	-48.65	20230724	18460	3.20	20240531	3.85	N	039840	500	79 억	2372178	N	N	110	N	N
7	20240628	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19030	-70	5	-0.37	101360080	5309	12.70	19100	19200	18950	24800	13370	19100	19092.12	14.94	0	1546	19393	19246	19093	18946	18793	19170	18870	79	5700	500	13370	10	1	15881755	3022	91.05	1.29	12	0.03	209.00	14809.00	37100	20230724	-48.71	18460	20240531	3.09	24100	-21.04	20240103	18460	3.09	20240531	37100	-48.71	20230724	18460	3.09	20240531	3.85	N	039840	500	79 억	2372178	N	N	110	N	N
8	20240628	100457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19090	-10	5	-0.05	27592070	1449	3.47	19100	19200	18950	24800	13370	19100	19042.15	14.94	0	493	19393	19246	19093	18946	18793	19170	18870	79	5700	500	13370	10	1	15881755	3032	91.34	1.29	12	0.01	209.00	14809.00	37100	20230724	-48.54	18460	20240531	3.41	24100	-20.79	20240103	18460	3.41	20240531	37100	-48.54	20230724	18460	3.41	20240531	3.85	N	039840	500	79 억	2372178	N	N	110	N	N
9	20240628	090457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19100	0	3	0.00	8585170	452	1.08	19100	19100	18950	24800	13370	19100	18993.74	14.94	0	101	19393	19246	19093	18946	18793	19170	18870	79	5700	500	13370	10	1	15881755	3033	91.39	1.29	12	0.00	209.00	14809.00	37100	20230724	-48.52	18460	20240531	3.47	24100	-20.75	20240103	18460	3.47	20240531	37100	-48.52	20230724	18460	3.47	20240531	3.85	N	039840	500	79 억	2372178	N	N	110	N	N
10	20240627	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19100	-120	5	-0.62	795836260	41797	218.63	19220	19240	18940	24950	13460	19220	19040.51	15.00	0	-6157	19346	19282	19176	19112	19006	19315	19145	79	5730	500	13450	10	1	15881755	3033	91.39	1.29	12	0.26	209.00	14809.00	37100	20230724	-48.52	18460	20240531	3.47	24100	-20.75	20240103	18460	3.47	20240531	37100	-48.52	20230724	18460	3.47	20240531	3.86	N	039840	500	79 억	2382804	N	N	110	N	N
11	20240627	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19010	-210	5	-1.09	726892790	38184	199.73	19220	19240	18940	24950	13460	19220	19036.58	15.00	0	-5554	19346	19282	19176	19112	19006	19315	19145	79	5730	500	13450	10	1	15881755	3019	90.96	1.28	12	0.24	209.00	14809.00	37100	20230724	-48.76	18460	20240531	2.98	24100	-21.12	20240103	18460	2.98	20240531	37100	-48.76	20230724	18460	2.98	20240531	3.86	N	039840	500	79 억	2382804	N	N	118	N	N
12	20240627	140456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19030	-190	5	-0.99	647053860	33986	177.77	19220	19240	18940	24950	13460	19220	19038.84	15.00	0	-5487	19346	19282	19176	19112	19006	19315	19145	79	5730	500	13450	10	1	15881755	3022	91.05	1.29	12	0.21	209.00	14809.00	37100	20230724	-48.71	18460	20240531	3.09	24100	-21.04	20240103	18460	3.09	20240531	37100	-48.71	20230724	18460	3.09	20240531	3.86	N	039840	500	79 억	2382804	N	N	118	N	N
13	20240627	130456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19070	-150	5	-0.78	578717770	30397	159.00	19220	19240	18940	24950	13460	19220	19038.65	15.00	0	-5596	19346	19282	19176	19112	19006	19315	19145	79	5730	500	13450	10	1	15881755	3029	91.24	1.29	12	0.19	209.00	14809.00	37100	20230724	-48.60	18460	20240531	3.30	24100	-20.87	20240103	18460	3.30	20240531	37100	-48.60	20230724	18460	3.30	20240531	3.86	N	039840	500	79 억	2382804	N	N	118	N	N
14	20240627	120458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19120	-100	5	-0.52	544898460	28624	149.72	19220	19240	18940	24950	13460	19220	19036.42	15.00	0	-5811	19346	19282	19176	19112	19006	19315	19145	79	5730	500	13450	10	1	15881755	3037	91.48	1.29	12	0.18	209.00	14809.00	37100	20230724	-48.46	18460	20240531	3.58	24100	-20.66	20240103	18460	3.58	20240531	37100	-48.46	20230724	18460	3.58	20240531	3.86	N	039840	500	79 억	2382804	N	N	118	N	N
15	20240627	110457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19060	-160	5	-0.83	159110950	8326	43.55	19220	19240	19040	24950	13460	19220	19110.13	15.00	0	-464	19346	19282	19176	19112	19006	19315	19145	79	5730	500	13450	10	1	15881755	3027	91.20	1.29	12	0.05	209.00	14809.00	37100	20230724	-48.63	18460	20240531	3.25	24100	-20.91	20240103	18460	3.25	20240531	37100	-48.63	20230724	18460	3.25	20240531	3.86	N	039840	500	79 억	2382804	N	N	118	N	N
16	20240627	100457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19110	-110	5	-0.57	108497870	5672	29.67	19220	19240	19100	24950	13460	19220	19128.68	15.00	0	-46	19346	19282	19176	19112	19006	19315	19145	79	5730	500	13450	10	1	15881755	3035	91.44	1.29	12	0.04	209.00	14809.00	37100	20230724	-48.49	18460	20240531	3.52	24100	-20.71	20240103	18460	3.52	20240531	37100	-48.49	20230724	18460	3.52	20240531	3.86	N	039840	500	79 억	2382804	N	N	118	N	N
17	20240627	090456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19220	0	3	0.00	20869830	1090	5.70	19220	19240	19100	24950	13460	19220	19146.63	15.00	0	0	19346	19282	19176	19112	19006	19315	19145	79	5730	500	13450	10	1	15881755	3052	91.96	1.30	12	0.01	209.00	14809.00	37100	20230724	-48.19	18460	20240531	4.12	24100	-20.25	20240103	18460	4.12	20240531	37100	-48.19	20230724	18460	4.12	20240531	3.86	N	039840	500	79 억	2382804	N	N	118	N	N
18	20240626	160455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19220	100	2	0.52	366143370	19117	67.35	19150	19240	19070	24850	13390	19120	19152.76	14.99	0	2804	19360	19240	19140	19020	18920	19190	18970	79	5730	500	13380	10	1	15881755	3052	91.96	1.30	12	0.12	209.00	14809.00	37100	20230724	-48.19	18460	20240531	4.12	24100	-20.25	20240103	18460	4.12	20240531	37100	-48.19	20230724	18460	4.12	20240531	3.86	N	039840	500	79 억	2380001	N	N	118	N	N
19	20240626	150456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19180	60	2	0.31	258855820	13528	47.66	19150	19240	19070	24850	13390	19120	19134.82	14.99	0	2527	19360	19240	19140	19020	18920	19190	18970	79	5730	500	13380	10	1	15881755	3046	91.77	1.30	12	0.09	209.00	14809.00	37100	20230724	-48.30	18460	20240531	3.90	24100	-20.41	20240103	18460	3.90	20240531	37100	-48.30	20230724	18460	3.90	20240531	3.86	N	039840	500	79 억	2380001	N	N	118	N	N
20	20240626	140456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19120	0	3	0.00	237670310	12421	43.76	19150	19240	19070	24850	13390	19120	19134.56	14.99	0	2528	19360	19240	19140	19020	18920	19190	18970	79	5730	500	13380	10	1	15881755	3037	91.48	1.29	12	0.08	209.00	14809.00	37100	20230724	-48.46	18460	20240531	3.58	24100	-20.66	20240103	18460	3.58	20240531	37100	-48.46	20230724	18460	3.58	20240531	3.86	N	039840	500	79 억	2380001	N	N	118	N	N
21	20240626	130457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19150	30	2	0.16	215656130	11270	39.71	19150	19240	19070	24850	13390	19120	19135.42	14.99	0	2527	19360	19240	19140	19020	18920	19190	18970	79	5730	500	13380	10	1	15881755	3041	91.63	1.29	12	0.07	209.00	14809.00	37100	20230724	-48.38	18460	20240531	3.74	24100	-20.54	20240103	18460	3.74	20240531	37100	-48.38	20230724	18460	3.74	20240531	3.86	N	039840	500	79 억	2380001	N	N	118	N	N
22	20240626	120455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19100	-20	5	-0.10	200233370	10464	36.87	19150	19240	19070	24850	13390	19120	19135.45	14.99	0	2527	19360	19240	19140	19020	18920	19190	18970	79	5730	500	13380	10	1	15881755	3033	91.39	1.29	12	0.07	209.00	14809.00	37100	20230724	-48.52	18460	20240531	3.47	24100	-20.75	20240103	18460	3.47	20240531	37100	-48.52	20230724	18460	3.47	20240531	3.86	N	039840	500	79 억	2380001	N	N	118	N	N
23	20240626	110456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19120	0	3	0.00	182978910	9561	33.68	19150	19240	19070	24850	13390	19120	19138.05	14.99	0	2826	19360	19240	19140	19020	18920	19190	18970	79	5730	500	13380	10	1	15881755	3037	91.48	1.29	12	0.06	209.00	14809.00	37100	20230724	-48.46	18460	20240531	3.58	24100	-20.66	20240103	18460	3.58	20240531	37100	-48.46	20230724	18460	3.58	20240531	3.86	N	039840	500	79 억	2380001	N	N	118	N	N
24	20240626	100456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19110	-10	5	-0.05	164152980	8576	30.21	19150	19240	19070	24850	13390	19120	19140.97	14.99	0	2826	19360	19240	19140	19020	18920	19190	18970	79	5730	500	13380	10	1	15881755	3035	91.44	1.29	12	0.05	209.00	14809.00	37100	20230724	-48.49	18460	20240531	3.52	24100	-20.71	20240103	18460	3.52	20240531	37100	-48.49	20230724	18460	3.52	20240531	3.86	N	039840	500	79 억	2380001	N	N	118	N	N
25	20240626	090455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19110	-10	5	-0.05	1568300	82	0.29	19150	19150	19110	24850	13390	19120	19125.61	14.99	0	-39	19360	19240	19140	19020	18920	19190	18970	79	5730	500	13380	10	1	15881755	3035	91.44	1.29	12	0.00	209.00	14809.00	37100	20230724	-48.49	18460	20240531	3.52	24100	-20.71	20240103	18460	3.52	20240531	37100	-48.49	20230724	18460	3.52	20240531	3.86	N	039840	500	79 억	2380001	N	N	118	N	N
26	20240625	160455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19120	-100	5	-0.52	541867130	28384	157.55	19140	19260	19040	24950	13460	19220	19090.57	15.04	6957	-1504	19386	19302	19206	19122	19026	19255	19075	79	5730	500	13450	10	1	15881755	3037	91.48	1.29	12	0.18	209.00	14809.00	37100	20230724	-48.46	18460	20240531	3.58	24100	-20.66	20240103	18460	3.58	20240531	37100	-48.46	20230724	18460	3.58	20240531	3.84	N	039840	500	79 억	2388749	N	N	118	N	N
27	20240625	150456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19080	-140	5	-0.73	426905390	22361	124.12	19140	19260	19040	24950	13460	19220	19091.52	15.04	6957	-1185	19386	19302	19206	19122	19026	19255	19075	79	5730	500	13450	10	1	15881755	3030	91.29	1.29	12	0.14	209.00	14809.00	37100	20230724	-48.57	18460	20240531	3.36	24100	-20.83	20240103	18460	3.36	20240531	37100	-48.57	20230724	18460	3.36	20240531	3.84	N	039840	500	79 억	2388749	N	N	1011	N	N
28	20240625	140455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19110	-110	5	-0.57	234757840	12289	68.21	19140	19260	19040	24950	13460	19220	19103.09	15.04	6957	-1406	19386	19302	19206	19122	19026	19255	19075	79	5730	500	13450	10	1	15881755	3035	91.44	1.29	12	0.08	209.00	14809.00	37100	20230724	-48.49	18460	20240531	3.52	24100	-20.71	20240103	18460	3.52	20240531	37100	-48.49	20230724	18460	3.52	20240531	3.84	N	039840	500	79 억	2388749	N	N	1011	N	N
29	20240625	130455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19150	-70	5	-0.36	206628860	10816	60.04	19140	19260	19040	24950	13460	19220	19104.00	15.04	6957	-1405	19386	19302	19206	19122	19026	19255	19075	79	5730	500	13450	10	1	15881755	3041	91.63	1.29	12	0.07	209.00	14809.00	37100	20230724	-48.38	18460	20240531	3.74	24100	-20.54	20240103	18460	3.74	20240531	37100	-48.38	20230724	18460	3.74	20240531	3.84	N	039840	500	79 억	2388749	N	N	1011	N	N
30	20240625	120458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19120	-100	5	-0.52	197885000	10359	57.50	19140	19260	19040	24950	13460	19220	19102.71	15.04	6957	-1413	19386	19302	19206	19122	19026	19255	19075	79	5730	500	13450	10	1	15881755	3037	91.48	1.29	12	0.07	209.00	14809.00	37100	20230724	-48.46	18460	20240531	3.58	24100	-20.66	20240103	18460	3.58	20240531	37100	-48.46	20230724	18460	3.58	20240531	3.84	N	039840	500	79 억	2388749	N	N	1011	N	N
31	20240625	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19100	-120	5	-0.62	127039150	6644	36.88	19140	19260	19070	24950	13460	19220	19120.88	15.04	6957	-799	19386	19302	19206	19122	19026	19255	19075	79	5730	500	13450	10	1	15881755	3033	91.39	1.29	12	0.04	209.00	14809.00	37100	20230724	-48.52	18460	20240531	3.47	24100	-20.75	20240103	18460	3.47	20240531	37100	-48.52	20230724	18460	3.47	20240531	3.84	N	039840	500	79 억	2388749	N	N	1011	N	N
32	20240625	100455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19120	-100	5	-0.52	49826700	2603	14.45	19140	19260	19120	24950	13460	19220	19142.03	15.04	6957	-364	19386	19302	19206	19122	19026	19255	19075	79	5730	500	13450	10	1	15881755	3037	91.48	1.29	12	0.02	209.00	14809.00	37100	20230724	-48.46	18460	20240531	3.58	24100	-20.66	20240103	18460	3.58	20240531	37100	-48.46	20230724	18460	3.58	20240531	3.84	N	039840	500	79 억	2388749	N	N	1011	N	N
33	20240625	090455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19250	30	2	0.16	4850510	253	1.40	19140	19260	19130	24950	13460	19220	19171.98	15.04	6957	57	19386	19302	19206	19122	19026	19255	19075	79	5730	500	13450	10	1	15881755	3057	92.11	1.30	12	0.00	209.00	14809.00	37100	20230724	-48.11	18460	20240531	4.28	24100	-20.12	20240103	18460	4.28	20240531	37100	-48.11	20230724	18460	4.28	20240531	3.84	N	039840	500	79 억	2388749	N	N	1011	N	N
34	20240624	160453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19220	-80	5	-0.41	345126000	18015	47.97	19290	19290	19110	25050	13510	19300	19157.67	15.05	0	-883	19733	19516	19313	19096	18893	19510	19090	79	5750	500	13510	10	1	15881755	3052	91.96	1.30	12	0.11	209.00	14809.00	37100	20230724	-48.19	18460	20240531	4.12	24100	-20.25	20240103	18460	4.12	20240531	37100	-48.19	20230724	18460	4.12	20240531	3.85	N	039840	500	79 억	2389628	N	N	1011	N	N
35	20240624	150454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19170	-130	5	-0.67	290652910	15179	40.42	19290	19290	19110	25050	13510	19300	19148.36	15.05	0	-816	19733	19516	19313	19096	18893	19510	19090	79	5750	500	13510	10	1	15881755	3045	91.72	1.29	12	0.10	209.00	14809.00	37100	20230724	-48.33	18460	20240531	3.85	24100	-20.46	20240103	18460	3.85	20240531	37100	-48.33	20230724	18460	3.85	20240531	3.85	N	039840	500	79 억	2389628	N	N	607	N	N
36	20240624	140455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19150	-150	5	-0.78	250401180	13077	34.82	19290	19290	19110	25050	13510	19300	19148.21	15.05	0	-772	19733	19516	19313	19096	18893	19510	19090	79	5750	500	13510	10	1	15881755	3041	91.63	1.29	12	0.08	209.00	14809.00	37100	20230724	-48.38	18460	20240531	3.74	24100	-20.54	20240103	18460	3.74	20240531	37100	-48.38	20230724	18460	3.74	20240531	3.85	N	039840	500	79 억	2389628	N	N	607	N	N
37	20240624	130453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19130	-170	5	-0.88	208757050	10900	29.02	19290	19290	19110	25050	13510	19300	19152.02	15.05	0	-771	19733	19516	19313	19096	18893	19510	19090	79	5750	500	13510	10	1	15881755	3038	91.53	1.29	12	0.07	209.00	14809.00	37100	20230724	-48.44	18460	20240531	3.63	24100	-20.62	20240103	18460	3.63	20240531	37100	-48.44	20230724	18460	3.63	20240531	3.85	N	039840	500	79 억	2389628	N	N	607	N	N
38	20240624	120454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19160	-140	5	-0.73	187812770	9805	26.11	19290	19290	19110	25050	13510	19300	19154.80	15.05	0	-722	19733	19516	19313	19096	18893	19510	19090	79	5750	500	13510	10	1	15881755	3043	91.67	1.29	12	0.06	209.00	14809.00	37100	20230724	-48.36	18460	20240531	3.79	24100	-20.50	20240103	18460	3.79	20240531	37100	-48.36	20230724	18460	3.79	20240531	3.85	N	039840	500	79 억	2389628	N	N	607	N	N
39	20240624	110456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19140	-160	5	-0.83	158946060	8296	22.09	19290	19290	19110	25050	13510	19300	19159.36	15.05	0	-717	19733	19516	19313	19096	18893	19510	19090	79	5750	500	13510	10	1	15881755	3040	91.58	1.29	12	0.05	209.00	14809.00	37100	20230724	-48.41	18460	20240531	3.68	24100	-20.58	20240103	18460	3.68	20240531	37100	-48.41	20230724	18460	3.68	20240531	3.85	N	039840	500	79 억	2389628	N	N	607	N	N
40	20240624	100454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19210	-90	5	-0.47	74381730	3882	10.34	19290	19290	19110	25050	13510	19300	19160.67	15.05	0	524	19733	19516	19313	19096	18893	19510	19090	79	5750	500	13510	10	1	15881755	3051	91.91	1.30	12	0.02	209.00	14809.00	37100	20230724	-48.22	18460	20240531	4.06	24100	-20.29	20240103	18460	4.06	20240531	37100	-48.22	20230724	18460	4.06	20240531	3.85	N	039840	500	79 억	2389628	N	N	607	N	N
41	20240624	090454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19120	-180	5	-0.93	15067580	786	2.09	19290	19290	19110	25050	13510	19300	19169.95	15.05	0	155	19733	19516	19313	19096	18893	19510	19090	79	5750	500	13510	10	1	15881755	3037	91.48	1.29	12	0.00	209.00	14809.00	37100	20230724	-48.46	18460	20240531	3.58	24100	-20.66	20240103	18460	3.58	20240531	37100	-48.46	20230724	18460	3.58	20240531	3.85	N	039840	500	79 억	2389628	N	N	607	N	N
42	20240621	160439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19300	0	3	0.00	719559170	37365	77.31	19300	19530	19110	25050	13510	19300	19257.53	15.13	0	-5342	19626	19462	19286	19122	18946	19375	19035	79	5750	500	13510	10	1	15881755	3065	92.34	1.30	12	0.24	209.00	14809.00	37100	20230724	-47.98	18460	20240531	4.55	24100	-19.92	20240103	18460	4.55	20240531	37100	-47.98	20230724	18460	4.55	20240531	3.83	N	039840	500	79 억	2402282	N	N	607	N	N
43	20240621	150438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19270	-30	5	-0.16	512858810	26655	55.15	19300	19530	19110	25050	13510	19300	19240.62	15.13	0	277	19626	19462	19286	19122	18946	19375	19035	79	5750	500	13510	10	1	15881755	3060	92.20	1.30	12	0.17	209.00	14809.00	37100	20230724	-48.06	18460	20240531	4.39	24100	-20.04	20240103	18460	4.39	20240531	37100	-48.06	20230724	18460	4.39	20240531	3.83	N	039840	500	79 억	2402282	N	N	1034	N	N
44	20240621	140439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19320	20	2	0.10	317332590	16492	34.12	19300	19530	19110	25050	13510	19300	19241.61	15.13	0	-504	19626	19462	19286	19122	18946	19375	19035	79	5750	500	13510	10	1	15881755	3068	92.44	1.30	12	0.10	209.00	14809.00	37100	20230724	-47.92	18460	20240531	4.66	24100	-19.83	20240103	18460	4.66	20240531	37100	-47.92	20230724	18460	4.66	20240531	3.83	N	039840	500	79 억	2402282	N	N	1034	N	N
45	20240621	130440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19310	10	2	0.05	270614350	14070	29.11	19300	19530	19110	25050	13510	19300	19233.43	15.13	0	20	19626	19462	19286	19122	18946	19375	19035	79	5750	500	13510	10	1	15881755	3067	92.39	1.30	12	0.09	209.00	14809.00	37100	20230724	-47.95	18460	20240531	4.60	24100	-19.88	20240103	18460	4.60	20240531	37100	-47.95	20230724	18460	4.60	20240531	3.83	N	039840	500	79 억	2402282	N	N	1034	N	N
46	20240621	120441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19260	-40	5	-0.21	216845590	11286	23.35	19300	19530	19110	25050	13510	19300	19213.68	15.13	0	184	19626	19462	19286	19122	18946	19375	19035	79	5750	500	13510	10	1	15881755	3059	92.15	1.30	12	0.07	209.00	14809.00	37100	20230724	-48.09	18460	20240531	4.33	24100	-20.08	20240103	18460	4.33	20240531	37100	-48.09	20230724	18460	4.33	20240531	3.83	N	039840	500	79 억	2402282	N	N	1034	N	N
47	20240621	110441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19260	-40	5	-0.21	164755830	8590	17.77	19300	19320	19110	25050	13510	19300	19179.96	15.13	0	-154	19626	19462	19286	19122	18946	19375	19035	79	5750	500	13510	10	1	15881755	3059	92.15	1.30	12	0.05	209.00	14809.00	37100	20230724	-48.09	18460	20240531	4.33	24100	-20.08	20240103	18460	4.33	20240531	37100	-48.09	20230724	18460	4.33	20240531	3.83	N	039840	500	79 억	2402282	N	N	1034	N	N
48	20240621	100438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19190	-110	5	-0.57	112202400	5855	12.11	19300	19320	19110	25050	13510	19300	19163.52	15.13	0	176	19626	19462	19286	19122	18946	19375	19035	79	5750	500	13510	10	1	15881755	3048	91.82	1.30	12	0.04	209.00	14809.00	37100	20230724	-48.27	18460	20240531	3.95	24100	-20.37	20240103	18460	3.95	20240531	37100	-48.27	20230724	18460	3.95	20240531	3.83	N	039840	500	79 억	2402282	N	N	1034	N	N
49	20240621	090441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19170	-130	5	-0.67	5594980	290	0.60	19300	19320	19160	25050	13510	19300	19293.03	15.13	0	-79	19626	19462	19286	19122	18946	19375	19035	79	5750	500	13510	10	1	15881755	3045	91.72	1.29	12	0.00	209.00	14809.00	37100	20230724	-48.33	18460	20240531	3.85	24100	-20.46	20240103	18460	3.85	20240531	37100	-48.33	20230724	18460	3.85	20240531	3.83	N	039840	500	79 억	2402282	N	N	1034	N	N
50	20240620	160438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19300	-180	5	-0.92	926520430	48239	43.11	19450	19450	19110	25300	13640	19480	19206.86	15.14	0	-7978	21553	20516	19913	18876	18273	21035	19395	79	5820	500	13630	10	1	15881755	3065	92.34	1.30	12	0.30	209.00	14809.00	37100	20230724	-47.98	18460	20240531	4.55	24100	-19.92	20240103	18460	4.55	20240531	37100	-47.98	20230724	18460	4.55	20240531	3.85	N	039840	500	79 억	2405050	N	N	1034	N	N
51	20240620	150438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19180	-300	5	-1.54	691555520	36039	32.21	19450	19450	19110	25300	13640	19480	19189.09	15.14	0	-7029	21553	20516	19913	18876	18273	21035	19395	79	5820	500	13630	10	1	15881755	3046	91.77	1.30	12	0.23	209.00	14809.00	37100	20230724	-48.30	18460	20240531	3.90	24100	-20.41	20240103	18460	3.90	20240531	37100	-48.30	20230724	18460	3.90	20240531	3.85	N	039840	500	79 억	2405050	N	N	130	N	N
52	20240620	140438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19150	-330	5	-1.69	620731510	32343	28.90	19450	19450	19110	25300	13640	19480	19192.14	15.14	0	-6260	21553	20516	19913	18876	18273	21035	19395	79	5820	500	13630	10	1	15881755	3041	91.63	1.29	12	0.20	209.00	14809.00	37100	20230724	-48.38	18460	20240531	3.74	24100	-20.54	20240103	18460	3.74	20240531	37100	-48.38	20230724	18460	3.74	20240531	3.85	N	039840	500	79 억	2405050	N	N	130	N	N
53	20240620	130438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19160	-320	5	-1.64	482969390	25149	22.47	19450	19450	19110	25300	13640	19480	19204.32	15.14	0	-4795	21553	20516	19913	18876	18273	21035	19395	79	5820	500	13630	10	1	15881755	3043	91.67	1.29	12	0.16	209.00	14809.00	37100	20230724	-48.36	18460	20240531	3.79	24100	-20.50	20240103	18460	3.79	20240531	37100	-48.36	20230724	18460	3.79	20240531	3.85	N	039840	500	79 억	2405050	N	N	130	N	N
54	20240620	120438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19170	-310	5	-1.59	443021110	23064	20.61	19450	19450	19110	25300	13640	19480	19208.34	15.14	0	-3980	21553	20516	19913	18876	18273	21035	19395	79	5820	500	13630	10	1	15881755	3045	91.72	1.29	12	0.15	209.00	14809.00	37100	20230724	-48.33	18460	20240531	3.85	24100	-20.46	20240103	18460	3.85	20240531	37100	-48.33	20230724	18460	3.85	20240531	3.85	N	039840	500	79 억	2405050	N	N	130	N	N
55	20240620	110439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19150	-330	5	-1.69	373957320	19458	17.39	19450	19450	19110	25300	13640	19480	19218.69	15.14	0	-2993	21553	20516	19913	18876	18273	21035	19395	79	5820	500	13630	10	1	15881755	3041	91.63	1.29	12	0.12	209.00	14809.00	37100	20230724	-48.38	18460	20240531	3.74	24100	-20.54	20240103	18460	3.74	20240531	37100	-48.38	20230724	18460	3.74	20240531	3.85	N	039840	500	79 억	2405050	N	N	130	N	N
56	20240620	100440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19200	-280	5	-1.44	302377830	15724	14.05	19450	19450	19110	25300	13640	19480	19230.34	15.14	0	-1604	21553	20516	19913	18876	18273	21035	19395	79	5820	500	13630	10	1	15881755	3049	91.87	1.30	12	0.10	209.00	14809.00	37100	20230724	-48.25	18460	20240531	4.01	24100	-20.33	20240103	18460	4.01	20240531	37100	-48.25	20230724	18460	4.01	20240531	3.85	N	039840	500	79 억	2405050	N	N	130	N	N
57	20240620	090445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19440	-40	5	-0.21	8667370	446	0.40	19450	19450	19410	25300	13640	19480	19433.57	15.14	0	-30	21553	20516	19913	18876	18273	21035	19395	79	5820	500	13630	10	1	15881755	3087	93.01	1.31	12	0.00	209.00	14809.00	37100	20230724	-47.60	18460	20240531	5.31	24100	-19.34	20240103	18460	5.31	20240531	37100	-47.60	20230724	18460	5.31	20240531	3.85	N	039840	500	79 억	2405050	N	N	130	N	N
58	20240619	160437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19480	160	2	0.83	2225883820	111787	363.13	19320	20950	19310	25100	13530	19320	19911.84	15.15	0	-1873	19653	19486	19273	19106	18893	19380	19000	79	5780	500	13520	10	1	15881755	3094	93.21	1.32	12	0.70	209.00	14809.00	37100	20230724	-47.49	18460	20240531	5.53	24100	-19.17	20240103	18460	5.53	20240531	37100	-47.49	20230724	18460	5.53	20240531	3.85	N	039840	500	79 억	2406671	N	N	130	N	N
59	20240619	150436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19550	230	2	1.19	2123448630	106528	346.05	19320	20950	19310	25100	13530	19320	19933.24	15.15	0	136	19653	19486	19273	19106	18893	19380	19000	79	5780	500	13520	10	1	15881755	3105	93.54	1.32	12	0.67	209.00	14809.00	37100	20230724	-47.30	18460	20240531	5.90	24100	-18.88	20240103	18460	5.90	20240531	37100	-47.30	20230724	18460	5.90	20240531	3.85	N	039840	500	79 억	2406671	N	N	343	N	N
60	20240619	140439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19440	120	2	0.62	2104497190	105556	342.89	19320	20950	19310	25100	13530	19320	19937.26	15.15	0	166	19653	19486	19273	19106	18893	19380	19000	79	5780	500	13520	10	1	15881755	3087	93.01	1.31	12	0.66	209.00	14809.00	37100	20230724	-47.60	18460	20240531	5.31	24100	-19.34	20240103	18460	5.31	20240531	37100	-47.60	20230724	18460	5.31	20240531	3.85	N	039840	500	79 억	2406671	N	N	343	N	N
61	20240619	130436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19580	260	2	1.35	1976037340	98949	321.43	19320	20950	19310	25100	13530	19320	19970.26	15.15	0	-462	19653	19486	19273	19106	18893	19380	19000	79	5780	500	13520	10	1	15881755	3110	93.68	1.32	12	0.62	209.00	14809.00	37100	20230724	-47.22	18460	20240531	6.07	24100	-18.76	20240103	18460	6.07	20240531	37100	-47.22	20230724	18460	6.07	20240531	3.85	N	039840	500	79 억	2406671	N	N	343	N	N
62	20240619	120435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19500	180	2	0.93	1929682550	96572	313.71	19320	20950	19310	25100	13530	19320	19981.80	15.15	0	-105	19653	19486	19273	19106	18893	19380	19000	79	5780	500	13520	10	1	15881755	3097	93.30	1.32	12	0.61	209.00	14809.00	37100	20230724	-47.44	18460	20240531	5.63	24100	-19.09	20240103	18460	5.63	20240531	37100	-47.44	20230724	18460	5.63	20240531	3.85	N	039840	500	79 억	2406671	N	N	343	N	N
63	20240619	110438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19800	480	2	2.48	1650670820	82335	267.46	19320	20950	19310	25100	13530	19320	20048.23	15.15	0	-1434	19653	19486	19273	19106	18893	19380	19000	79	5780	500	13520	10	1	15881755	3145	94.74	1.34	12	0.52	209.00	14809.00	37100	20230724	-46.63	18460	20240531	7.26	24100	-17.84	20240103	18460	7.26	20240531	37100	-46.63	20230724	18460	7.26	20240531	3.85	N	039840	500	79 억	2406671	N	N	343	N	N
64	20240619	100439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19530	210	2	1.09	204576700	10482	34.05	19320	19910	19310	25100	13530	19320	19516.95	15.15	0	-669	19653	19486	19273	19106	18893	19380	19000	79	5780	500	13520	10	1	15881755	3102	93.44	1.32	12	0.07	209.00	14809.00	37100	20230724	-47.36	18460	20240531	5.80	24100	-18.96	20240103	18460	5.80	20240531	37100	-47.36	20230724	18460	5.80	20240531	3.85	N	039840	500	79 억	2406671	N	N	343	N	N
65	20240619	090444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19310	-10	5	-0.05	8675610	449	1.46	19320	19390	19310	25100	13530	19320	19322.07	15.15	0	-335	19653	19486	19273	19106	18893	19380	19000	79	5780	500	13520	10	1	15881755	3067	92.39	1.30	12	0.00	209.00	14809.00	37100	20230724	-47.95	18460	20240531	4.60	24100	-19.88	20240103	18460	4.60	20240531	37100	-47.95	20230724	18460	4.60	20240531	3.85	N	039840	500	79 억	2406671	N	N	343	N	N
66	20240618	160434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19320	-30	5	-0.16	590625310	30773	42.55	19440	19440	19060	25150	13550	19350	19192.55	15.15	0	619	20250	19800	19500	19050	18750	19650	18900	79	5800	500	13540	10	1	15881755	3068	92.44	1.30	12	0.19	209.00	14809.00	37100	20230724	-47.92	18460	20240531	4.66	24100	-19.83	20240103	18460	4.66	20240531	37100	-47.92	20230724	18460	4.66	20240531	3.90	N	039840	500	79 억	2405721	N	N	343	N	N
67	20240618	150432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19270	-80	5	-0.41	460280130	24023	33.22	19440	19440	19060	25150	13550	19350	19159.98	15.15	0	1493	20250	19800	19500	19050	18750	19650	18900	79	5800	500	13540	10	1	15881755	3060	92.20	1.30	12	0.15	209.00	14809.00	37100	20230724	-48.06	18460	20240531	4.39	24100	-20.04	20240103	18460	4.39	20240531	37100	-48.06	20230724	18460	4.39	20240531	3.90	N	039840	500	79 억	2405721	N	N	5310	N	N
68	20240618	140434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19180	-170	5	-0.88	344639750	17990	24.88	19440	19440	19060	25150	13550	19350	19157.30	15.15	0	812	20250	19800	19500	19050	18750	19650	18900	79	5800	500	13540	10	1	15881755	3046	91.77	1.30	12	0.11	209.00	14809.00	37100	20230724	-48.30	18460	20240531	3.90	24100	-20.41	20240103	18460	3.90	20240531	37100	-48.30	20230724	18460	3.90	20240531	3.90	N	039840	500	79 억	2405721	N	N	5310	N	N
69	20240618	130437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19170	-180	5	-0.93	273747570	14295	19.77	19440	19440	19060	25150	13550	19350	19149.88	15.15	0	-346	20250	19800	19500	19050	18750	19650	18900	79	5800	500	13540	10	1	15881755	3045	91.72	1.29	12	0.09	209.00	14809.00	37100	20230724	-48.33	18460	20240531	3.85	24100	-20.46	20240103	18460	3.85	20240531	37100	-48.33	20230724	18460	3.85	20240531	3.90	N	039840	500	79 억	2405721	N	N	5310	N	N
70	20240618	120437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19100	-250	5	-1.29	264302180	13802	19.09	19440	19440	19060	25150	13550	19350	19149.56	15.15	0	-268	20250	19800	19500	19050	18750	19650	18900	79	5800	500	13540	10	1	15881755	3033	91.39	1.29	12	0.09	209.00	14809.00	37100	20230724	-48.52	18460	20240531	3.47	24100	-20.75	20240103	18460	3.47	20240531	37100	-48.52	20230724	18460	3.47	20240531	3.90	N	039840	500	79 억	2405721	N	N	5310	N	N
71	20240618	110434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19110	-240	5	-1.24	222400000	11609	16.05	19440	19440	19060	25150	13550	19350	19157.55	15.15	0	-789	20250	19800	19500	19050	18750	19650	18900	79	5800	500	13540	10	1	15881755	3035	91.44	1.29	12	0.07	209.00	14809.00	37100	20230724	-48.49	18460	20240531	3.52	24100	-20.71	20240103	18460	3.52	20240531	37100	-48.49	20230724	18460	3.52	20240531	3.90	N	039840	500	79 억	2405721	N	N	5310	N	N
72	20240618	100436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19180	-170	5	-0.88	189915570	9913	13.71	19440	19440	19060	25150	13550	19350	19158.23	15.15	0	-623	20250	19800	19500	19050	18750	19650	18900	79	5800	500	13540	10	1	15881755	3046	91.77	1.30	12	0.06	209.00	14809.00	37100	20230724	-48.30	18460	20240531	3.90	24100	-20.41	20240103	18460	3.90	20240531	37100	-48.30	20230724	18460	3.90	20240531	3.90	N	039840	500	79 억	2405721	N	N	5310	N	N
73	20240618	090439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19370	20	2	0.10	22493020	1168	1.62	19440	19440	19120	25150	13550	19350	19257.72	15.15	0	-317	20250	19800	19500	19050	18750	19650	18900	79	5800	500	13540	10	1	15881755	3076	92.68	1.31	12	0.01	209.00	14809.00	37100	20230724	-47.79	18460	20240531	4.93	24100	-19.63	20240103	18460	4.93	20240531	37100	-47.79	20230724	18460	4.93	20240531	3.90	N	039840	500	79 억	2405721	N	N	5310	N	N
74	20240617	160432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19350	-640	5	-3.20	1403341620	72232	184.71	19750	19950	19200	25950	14000	19990	19428.85	15.16	0	-19912	20236	20112	19876	19752	19516	20175	19815	79	5960	500	13990	10	1	15881755	3073	92.58	1.31	12	0.45	209.00	14809.00	37100	20230724	-47.84	18460	20240531	4.82	24100	-19.71	20240103	18460	4.82	20240531	37100	-47.84	20230724	18460	4.82	20240531	3.91	N	039840	500	79 억	2407743	N	N	5310	N	N
75	20240617	150436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19250	-740	5	-3.70	1123309680	57705	147.56	19750	19950	19230	25950	14000	19990	19466.42	15.16	0	-18178	20236	20112	19876	19752	19516	20175	19815	79	5960	500	13990	10	1	15881755	3057	92.11	1.30	12	0.36	209.00	14809.00	37100	20230724	-48.11	18460	20240531	4.28	24100	-20.12	20240103	18460	4.28	20240531	37100	-48.11	20230724	18460	4.28	20240531	3.91	N	039840	500	79 억	2407743	N	N	2655	N	N
76	20240617	140430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19270	-720	5	-3.60	914910070	46881	119.88	19750	19950	19270	25950	14000	19990	19515.58	15.16	0	-17148	20236	20112	19876	19752	19516	20175	19815	79	5960	500	13990	10	1	15881755	3060	92.20	1.30	12	0.30	209.00	14809.00	37100	20230724	-48.06	18460	20240531	4.39	24100	-20.04	20240103	18460	4.39	20240531	37100	-48.06	20230724	18460	4.39	20240531	3.91	N	039840	500	79 억	2407743	N	N	2655	N	N
77	20240617	130431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19310	-680	5	-3.40	722944370	36945	94.47	19750	19950	19300	25950	14000	19990	19568.12	15.16	0	-14017	20236	20112	19876	19752	19516	20175	19815	79	5960	500	13990	10	1	15881755	3067	92.39	1.30	12	0.23	209.00	14809.00	37100	20230724	-47.95	18460	20240531	4.60	24100	-19.88	20240103	18460	4.60	20240531	37100	-47.95	20230724	18460	4.60	20240531	3.91	N	039840	500	79 억	2407743	N	N	2655	N	N
78	20240617	120431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19510	-480	5	-2.40	540591090	27517	70.37	19750	19950	19500	25950	14000	19990	19645.71	15.16	0	-11366	20236	20112	19876	19752	19516	20175	19815	79	5960	500	13990	10	1	15881755	3099	93.35	1.32	12	0.17	209.00	14809.00	37100	20230724	-47.41	18460	20240531	5.69	24100	-19.05	20240103	18460	5.69	20240531	37100	-47.41	20230724	18460	5.69	20240531	3.91	N	039840	500	79 억	2407743	N	N	2655	N	N
79	20240617	110428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19630	-360	5	-1.80	307060030	15574	39.83	19750	19950	19610	25950	14000	19990	19716.20	15.16	0	-5055	20236	20112	19876	19752	19516	20175	19815	79	5960	500	13990	10	1	15881755	3118	93.92	1.33	12	0.10	209.00	14809.00	37100	20230724	-47.09	18460	20240531	6.34	24100	-18.55	20240103	18460	6.34	20240531	37100	-47.09	20230724	18460	6.34	20240531	3.91	N	039840	500	79 억	2407743	N	N	2655	N	N
80	20240617	100430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19750	-240	5	-1.20	76103630	3849	9.84	19750	19950	19740	25950	14000	19990	19772.31	15.16	0	52	20236	20112	19876	19752	19516	20175	19815	79	5960	500	13990	10	1	15881755	3137	94.50	1.33	12	0.02	209.00	14809.00	37100	20230724	-46.77	18460	20240531	6.99	24100	-18.05	20240103	18460	6.99	20240531	37100	-46.77	20230724	18460	6.99	20240531	3.91	N	039840	500	79 억	2407743	N	N	2655	N	N
81	20240617	090432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19950	-40	5	-0.20	11583420	586	1.50	19750	19950	19750	25950	14000	19990	19766.93	15.16	0	377	20236	20112	19876	19752	19516	20175	19815	79	5960	500	13990	10	1	15881755	3168	95.45	1.35	12	0.00	209.00	14809.00	37100	20230724	-46.23	18460	20240531	8.07	24100	-17.22	20240103	18460	8.07	20240531	37100	-46.23	20230724	18460	8.07	20240531	3.91	N	039840	500	79 억	2407743	N	N	2655	N	N
82	20240614	160356	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19990	40	2	0.20	775264600	39067	95.05	19910	20000	19640	25900	13970	19950	19844.47	15.19	0	5655	20183	20066	19833	19716	19483	20125	19775	79	5950	500	13960	10	1	15881755	3175	95.65	1.35	12	0.25	209.00	14809.00	37100	20230724	-46.12	18460	20240531	8.29	24100	-17.05	20240103	18460	8.29	20240531	37100	-46.12	20230724	18460	8.29	20240531	3.91	N	039840	500	79 억	2412351	N	N	2655	N	N
83	20240614	150357	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19850	-100	5	-0.50	370516030	18783	45.70	19910	19910	19640	25900	13970	19950	19726.14	15.19	0	2638	20183	20066	19833	19716	19483	20125	19775	79	5950	500	13960	10	1	15881755	3153	94.98	1.34	12	0.12	209.00	14809.00	37100	20230724	-46.50	18460	20240531	7.53	24100	-17.63	20240103	18460	7.53	20240531	37100	-46.50	20230724	18460	7.53	20240531	3.91	N	039840	500	79 억	2412351	N	N	282	N	N
84	20240614	140356	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19760	-190	5	-0.95	248645560	12622	30.71	19910	19910	19640	25900	13970	19950	19699.38	15.19	0	956	20183	20066	19833	19716	19483	20125	19775	79	5950	500	13960	10	1	15881755	3138	94.55	1.33	12	0.08	209.00	14809.00	37100	20230724	-46.74	18460	20240531	7.04	24100	-18.01	20240103	18460	7.04	20240531	37100	-46.74	20230724	18460	7.04	20240531	3.91	N	039840	500	79 억	2412351	N	N	282	N	N
85	20240614	130356	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19770	-180	5	-0.90	216621770	11002	26.77	19910	19910	19640	25900	13970	19950	19689.31	15.19	0	851	20183	20066	19833	19716	19483	20125	19775	79	5950	500	13960	10	1	15881755	3140	94.59	1.33	12	0.07	209.00	14809.00	37100	20230724	-46.71	18460	20240531	7.10	24100	-17.97	20240103	18460	7.10	20240531	37100	-46.71	20230724	18460	7.10	20240531	3.91	N	039840	500	79 억	2412351	N	N	282	N	N
86	20240614	120359	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19740	-210	5	-1.05	176210760	8955	21.79	19910	19910	19640	25900	13970	19950	19677.36	15.19	0	329	20183	20066	19833	19716	19483	20125	19775	79	5950	500	13960	10	1	15881755	3135	94.45	1.33	12	0.06	209.00	14809.00	37100	20230724	-46.79	18460	20240531	6.93	24100	-18.09	20240103	18460	6.93	20240531	37100	-46.79	20230724	18460	6.93	20240531	3.91	N	039840	500	79 억	2412351	N	N	282	N	N
87	20240614	110423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19690	-260	5	-1.30	145932930	7417	18.04	19910	19910	19640	25900	13970	19950	19675.47	15.19	0	-110	20183	20066	19833	19716	19483	20125	19775	79	5950	500	13960	10	1	15881755	3127	94.21	1.33	12	0.05	209.00	14809.00	37100	20230724	-46.93	18460	20240531	6.66	24100	-18.30	20240103	18460	6.66	20240531	37100	-46.93	20230724	18460	6.66	20240531	3.91	N	039840	500	79 억	2412351	N	N	282	N	N
88	20240614	100423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19700	-250	5	-1.25	108242750	5502	13.39	19910	19910	19640	25900	13970	19950	19673.35	15.19	0	-509	20183	20066	19833	19716	19483	20125	19775	79	5950	500	13960	10	1	15881755	3129	94.26	1.33	12	0.03	209.00	14809.00	37100	20230724	-46.90	18460	20240531	6.72	24100	-18.26	20240103	18460	6.72	20240531	37100	-46.90	20230724	18460	6.72	20240531	3.91	N	039840	500	79 억	2412351	N	N	282	N	N
89	20240614	090426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19700	-250	5	-1.25	1428690	72	0.18	19910	19910	19700	25900	13970	19950	19842.92	15.19	0	23	20183	20066	19833	19716	19483	20125	19775	79	5950	500	13960	10	1	15881755	3129	94.26	1.33	12	0.00	209.00	14809.00	37100	20230724	-46.90	18460	20240531	6.72	24100	-18.26	20240103	18460	6.72	20240531	37100	-46.90	20230724	18460	6.72	20240531	3.91	N	039840	500	79 억	2412351	N	N	282	N	N
90	20240613	160420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19950	170	2	0.86	809825770	41073	161.93	19900	19950	19600	25700	13850	19780	19716.74	15.20	0	-430	20120	19950	19790	19620	19460	19870	19540	79	5920	500	13840	10	1	15881755	3168	95.45	1.35	12	0.26	209.00	14809.00	37100	20230724	-46.23	18460	20240531	8.07	24100	-17.22	20240103	18460	8.07	20240531	37100	-46.23	20230724	18460	8.07	20240531	3.89	N	039840	500	79 억	2413727	N	N	282	N	N
91	20240613	150428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19700	-80	5	-0.40	581752040	29575	116.60	19900	19900	19600	25700	13850	19780	19670.40	15.20	0	-1192	20120	19950	19790	19620	19460	19870	19540	79	5920	500	13840	10	1	15881755	3129	94.26	1.33	12	0.19	209.00	14809.00	37100	20230724	-46.90	18460	20240531	6.72	24100	-18.26	20240103	18460	6.72	20240531	37100	-46.90	20230724	18460	6.72	20240531	3.89	N	039840	500	79 억	2413727	N	N	98	N	N
92	20240613	140422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19690	-90	5	-0.46	519438980	26412	104.13	19900	19900	19600	25700	13850	19780	19666.78	15.20	0	-1476	20120	19950	19790	19620	19460	19870	19540	79	5920	500	13840	10	1	15881755	3127	94.21	1.33	12	0.17	209.00	14809.00	37100	20230724	-46.93	18460	20240531	6.66	24100	-18.30	20240103	18460	6.66	20240531	37100	-46.93	20230724	18460	6.66	20240531	3.89	N	039840	500	79 억	2413727	N	N	98	N	N
93	20240613	130423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19660	-120	5	-0.61	482358770	24526	96.69	19900	19900	19600	25700	13850	19780	19667.24	15.20	0	-1579	20120	19950	19790	19620	19460	19870	19540	79	5920	500	13840	10	1	15881755	3122	94.07	1.33	12	0.15	209.00	14809.00	37100	20230724	-47.01	18460	20240531	6.50	24100	-18.42	20240103	18460	6.50	20240531	37100	-47.01	20230724	18460	6.50	20240531	3.89	N	039840	500	79 억	2413727	N	N	98	N	N
94	20240613	120425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19650	-130	5	-0.66	341070910	17327	68.31	19900	19900	19600	25700	13850	19780	19684.36	15.20	0	-2215	20120	19950	19790	19620	19460	19870	19540	79	5920	500	13840	10	1	15881755	3121	94.02	1.33	12	0.11	209.00	14809.00	37100	20230724	-47.04	18460	20240531	6.45	24100	-18.46	20240103	18460	6.45	20240531	37100	-47.04	20230724	18460	6.45	20240531	3.89	N	039840	500	79 억	2413727	N	N	98	N	N
95	20240613	110420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19670	-110	5	-0.56	303167180	15397	60.70	19900	19900	19600	25700	13850	19780	19690.02	15.20	0	-1945	20120	19950	19790	19620	19460	19870	19540	79	5920	500	13840	10	1	15881755	3124	94.11	1.33	12	0.10	209.00	14809.00	37100	20230724	-46.98	18460	20240531	6.55	24100	-18.38	20240103	18460	6.55	20240531	37100	-46.98	20230724	18460	6.55	20240531	3.89	N	039840	500	79 억	2413727	N	N	98	N	N
96	20240613	100421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19780	0	3	0.00	85218330	4310	16.99	19900	19900	19730	25700	13850	19780	19772.23	15.20	0	-1289	20120	19950	19790	19620	19460	19870	19540	79	5920	500	13840	10	1	15881755	3141	94.64	1.34	12	0.03	209.00	14809.00	37100	20230724	-46.68	18460	20240531	7.15	24100	-17.93	20240103	18460	7.15	20240531	37100	-46.68	20230724	18460	7.15	20240531	3.89	N	039840	500	79 억	2413727	N	N	98	N	N
97	20240613	090425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19840	60	2	0.30	5565650	281	1.11	19900	19900	19780	25700	13850	19780	19806.58	15.20	0	-240	20120	19950	19790	19620	19460	19870	19540	79	5920	500	13840	10	1	15881755	3151	94.93	1.34	12	0.00	209.00	14809.00	37100	20230724	-46.52	18460	20240531	7.48	24100	-17.68	20240103	18460	7.48	20240531	37100	-46.52	20230724	18460	7.48	20240531	3.89	N	039840	500	79 억	2413727	N	N	98	N	N
98	20240612	160418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19780	-90	5	-0.45	500128640	25316	40.86	19870	19960	19630	25800	13910	19870	19755.44	15.21	0	-397	20350	20110	19860	19620	19370	19985	19495	79	5930	500	13900	10	1	15881755	3141	94.64	1.34	12	0.16	209.00	14809.00	37100	20230724	-46.68	18460	20240531	7.15	24100	-17.93	20240103	18460	7.15	20240531	37100	-46.68	20230724	18460	7.15	20240531	3.88	N	039840	500	79 억	2414873	N	N	98	N	N
99	20240612	150425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19720	-150	5	-0.75	423120580	21420	34.57	19870	19960	19630	25800	13910	19870	19753.53	15.21	0	-46	20350	20110	19860	19620	19370	19985	19495	79	5930	500	13900	10	1	15881755	3132	94.35	1.33	12	0.13	209.00	14809.00	37100	20230724	-46.85	18460	20240531	6.83	24100	-18.17	20240103	18460	6.83	20240531	37100	-46.85	20230724	18460	6.83	20240531	3.88	N	039840	500	79 억	2414873	N	N	297	N	N
100	20240612	140420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19770	-100	5	-0.50	271868090	13744	22.18	19870	19960	19630	25800	13910	19870	19780.86	15.21	0	406	20350	20110	19860	19620	19370	19985	19495	79	5930	500	13900	10	1	15881755	3140	94.59	1.33	12	0.09	209.00	14809.00	37100	20230724	-46.71	18460	20240531	7.10	24100	-17.97	20240103	18460	7.10	20240531	37100	-46.71	20230724	18460	7.10	20240531	3.88	N	039840	500	79 억	2414873	N	N	297	N	N
101	20240612	130419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19810	-60	5	-0.30	237610840	12012	19.39	19870	19960	19630	25800	13910	19870	19781.12	15.21	0	261	20350	20110	19860	19620	19370	19985	19495	79	5930	500	13900	10	1	15881755	3146	94.78	1.34	12	0.08	209.00	14809.00	37100	20230724	-46.60	18460	20240531	7.31	24100	-17.80	20240103	18460	7.31	20240531	37100	-46.60	20230724	18460	7.31	20240531	3.88	N	039840	500	79 억	2414873	N	N	297	N	N
102	20240612	120418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19810	-60	5	-0.30	100665050	5091	8.22	19870	19960	19630	25800	13910	19870	19773.14	15.21	0	373	20350	20110	19860	19620	19370	19985	19495	79	5930	500	13900	10	1	15881755	3146	94.78	1.34	12	0.03	209.00	14809.00	37100	20230724	-46.60	18460	20240531	7.31	24100	-17.80	20240103	18460	7.31	20240531	37100	-46.60	20230724	18460	7.31	20240531	3.88	N	039840	500	79 억	2414873	N	N	297	N	N
103	20240612	110418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19810	-60	5	-0.30	79074060	4000	6.46	19870	19960	19630	25800	13910	19870	19768.51	15.21	0	232	20350	20110	19860	19620	19370	19985	19495	79	5930	500	13900	10	1	15881755	3146	94.78	1.34	12	0.03	209.00	14809.00	37100	20230724	-46.60	18460	20240531	7.31	24100	-17.80	20240103	18460	7.31	20240531	37100	-46.60	20230724	18460	7.31	20240531	3.88	N	039840	500	79 억	2414873	N	N	297	N	N
104	20240612	100419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19820	-50	5	-0.25	74419170	3765	6.08	19870	19960	19630	25800	13910	19870	19766.05	15.21	0	220	20350	20110	19860	19620	19370	19985	19495	79	5930	500	13900	10	1	15881755	3148	94.83	1.34	12	0.02	209.00	14809.00	37100	20230724	-46.58	18460	20240531	7.37	24100	-17.76	20240103	18460	7.37	20240531	37100	-46.58	20230724	18460	7.37	20240531	3.88	N	039840	500	79 억	2414873	N	N	297	N	N
105	20240612	090419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19870	0	3	0.00	10451620	526	0.85	19870	19870	19870	25800	13910	19870	19870.00	15.21	0	-380	20350	20110	19860	19620	19370	19985	19495	79	5930	500	13900	10	1	15881755	3156	95.07	1.34	12	0.00	209.00	14809.00	37100	20230724	-46.44	18460	20240531	7.64	24100	-17.55	20240103	18460	7.64	20240531	37100	-46.44	20230724	18460	7.64	20240531	3.88	N	039840	500	79 억	2414873	N	N	297	N	N
106	20240610	160415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20100	140	2	0.70	360956180	18192	49.54	19750	20200	19670	25900	13980	19960	19841.48	15.28	0	-2240	20433	20196	19863	19626	19293	20315	19745	79	5940	500	13970	50	1	15881755	3192	96.17	1.36	12	0.11	209.00	14809.00	37100	20230724	-45.82	18460	20240531	8.88	24100	-16.60	20240103	18460	8.88	20240531	37100	-45.82	20230724	18460	8.88	20240531	3.89	N	039840	500	79 억	2426648	N	N	123	N	N
107	20240610	150419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19870	-90	5	-0.45	232592150	11780	32.08	19750	19900	19670	25900	13980	19960	19744.66	15.28	0	-814	20433	20196	19863	19626	19293	20315	19745	79	5940	500	13970	10	1	15881755	3156	95.07	1.34	12	0.07	209.00	14809.00	37100	20230724	-46.44	18460	20240531	7.64	24100	-17.55	20240103	18460	7.64	20240531	37100	-46.44	20230724	18460	7.64	20240531	3.89	N	039840	500	79 억	2426648	N	N	71	N	N
108	20240610	140417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19800	-160	5	-0.80	204026390	10340	28.16	19750	19900	19670	25900	13980	19960	19731.76	15.28	0	-815	20433	20196	19863	19626	19293	20315	19745	79	5940	500	13970	10	1	15881755	3145	94.74	1.34	12	0.07	209.00	14809.00	37100	20230724	-46.63	18460	20240531	7.26	24100	-17.84	20240103	18460	7.26	20240531	37100	-46.63	20230724	18460	7.26	20240531	3.89	N	039840	500	79 억	2426648	N	N	71	N	N
109	20240610	130416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19750	-210	5	-1.05	182462460	9249	25.19	19750	19900	19670	25900	13980	19960	19727.80	15.28	0	-839	20433	20196	19863	19626	19293	20315	19745	79	5940	500	13970	10	1	15881755	3137	94.50	1.33	12	0.06	209.00	14809.00	37100	20230724	-46.77	18460	20240531	6.99	24100	-18.05	20240103	18460	6.99	20240531	37100	-46.77	20230724	18460	6.99	20240531	3.89	N	039840	500	79 억	2426648	N	N	71	N	N
110	20240610	120417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19780	-180	5	-0.90	133676750	6775	18.45	19750	19900	19670	25900	13980	19960	19730.89	15.28	0	-823	20433	20196	19863	19626	19293	20315	19745	79	5940	500	13970	10	1	15881755	3141	94.64	1.34	12	0.04	209.00	14809.00	37100	20230724	-46.68	18460	20240531	7.15	24100	-17.93	20240103	18460	7.15	20240531	37100	-46.68	20230724	18460	7.15	20240531	3.89	N	039840	500	79 억	2426648	N	N	71	N	N
111	20240610	110418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19780	-180	5	-0.90	112112800	5684	15.48	19750	19900	19670	25900	13980	19960	19724.28	15.28	0	-723	20433	20196	19863	19626	19293	20315	19745	79	5940	500	13970	10	1	15881755	3141	94.64	1.34	12	0.04	209.00	14809.00	37100	20230724	-46.68	18460	20240531	7.15	24100	-17.93	20240103	18460	7.15	20240531	37100	-46.68	20230724	18460	7.15	20240531	3.89	N	039840	500	79 억	2426648	N	N	71	N	N
112	20240610	100416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19780	-180	5	-0.90	74684220	3785	10.31	19750	19900	19680	25900	13980	19960	19731.63	15.28	0	-960	20433	20196	19863	19626	19293	20315	19745	79	5940	500	13970	10	1	15881755	3141	94.64	1.34	12	0.02	209.00	14809.00	37100	20230724	-46.68	18460	20240531	7.15	24100	-17.93	20240103	18460	7.15	20240531	37100	-46.68	20230724	18460	7.15	20240531	3.89	N	039840	500	79 억	2426648	N	N	71	N	N
113	20240610	090421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19880	-80	5	-0.40	8869610	448	1.22	19750	19880	19750	25900	13980	19960	19798.24	15.28	0	-184	20433	20196	19863	19626	19293	20315	19745	79	5940	500	13970	10	1	15881755	3157	95.12	1.34	12	0.00	209.00	14809.00	37100	20230724	-46.42	18460	20240531	7.69	24100	-17.51	20240103	18460	7.69	20240531	37100	-46.42	20230724	18460	7.69	20240531	3.89	N	039840	500	79 억	2426648	N	N	71	N	N
114	20240607	160428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19960	360	2	1.84	728055330	36723	102.33	19580	20100	19530	25450	13720	19600	19825.52	15.23	0	15009	19880	19740	19560	19420	19240	19650	19330	79	5850	500	13720	10	1	15881755	3170	95.50	1.35	12	0.23	209.00	14809.00	37100	20230724	-46.20	18460	20240531	8.13	24100	-17.18	20240103	18460	8.13	20240531	37100	-46.20	20230724	18460	8.13	20240531	3.90	N	039840	500	79 억	2418241	N	N	71	N	N
115	20240607	150432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19950	350	2	1.79	680964470	34363	95.75	19580	20100	19530	25450	13720	19600	19816.79	15.23	0	15337	19880	19740	19560	19420	19240	19650	19330	79	5850	500	13720	10	1	15881755	3168	95.45	1.35	12	0.22	209.00	14809.00	37100	20230724	-46.23	18460	20240531	8.07	24100	-17.22	20240103	18460	8.07	20240531	37100	-46.23	20230724	18460	8.07	20240531	3.90	N	039840	500	79 억	2418241	N	N	108	N	N
116	20240607	140430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19890	290	2	1.48	584957140	29542	82.32	19580	20100	19530	25450	13720	19600	19800.86	15.23	0	13314	19880	19740	19560	19420	19240	19650	19330	79	5850	500	13720	10	1	15881755	3159	95.17	1.34	12	0.19	209.00	14809.00	37100	20230724	-46.39	18460	20240531	7.75	24100	-17.47	20240103	18460	7.75	20240531	37100	-46.39	20230724	18460	7.75	20240531	3.90	N	039840	500	79 억	2418241	N	N	108	N	N
117	20240607	130429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19940	340	2	1.73	520927160	26327	73.36	19580	20100	19530	25450	13720	19600	19786.80	15.23	0	11891	19880	19740	19560	19420	19240	19650	19330	79	5850	500	13720	10	1	15881755	3167	95.41	1.35	12	0.17	209.00	14809.00	37100	20230724	-46.25	18460	20240531	8.02	24100	-17.26	20240103	18460	8.02	20240531	37100	-46.25	20230724	18460	8.02	20240531	3.90	N	039840	500	79 억	2418241	N	N	108	N	N
118	20240607	120429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19900	300	2	1.53	341522480	17341	48.32	19580	19940	19530	25450	13720	19600	19694.51	15.23	0	4129	19880	19740	19560	19420	19240	19650	19330	79	5850	500	13720	10	1	15881755	3160	95.22	1.34	12	0.11	209.00	14809.00	37100	20230724	-46.36	18460	20240531	7.80	24100	-17.43	20240103	18460	7.80	20240531	37100	-46.36	20230724	18460	7.80	20240531	3.90	N	039840	500	79 억	2418241	N	N	108	N	N
119	20240607	110428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19560	-40	5	-0.20	122011120	6219	17.33	19580	19790	19530	25450	13720	19600	19619.09	15.23	0	-3294	19880	19740	19560	19420	19240	19650	19330	79	5850	500	13720	10	1	15881755	3106	93.59	1.32	12	0.04	209.00	14809.00	37100	20230724	-47.28	18460	20240531	5.96	24100	-18.84	20240103	18460	5.96	20240531	37100	-47.28	20230724	18460	5.96	20240531	3.90	N	039840	500	79 억	2418241	N	N	108	N	N
120	20240607	100428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19630	30	2	0.15	49552920	2517	7.01	19580	19790	19580	25450	13720	19600	19687.29	15.23	0	-556	19880	19740	19560	19420	19240	19650	19330	79	5850	500	13720	10	1	15881755	3118	93.92	1.33	12	0.02	209.00	14809.00	37100	20230724	-47.09	18460	20240531	6.34	24100	-18.55	20240103	18460	6.34	20240531	37100	-47.09	20230724	18460	6.34	20240531	3.90	N	039840	500	79 억	2418241	N	N	108	N	N
121	20240607	090426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19770	170	2	0.87	3332830	170	0.47	19580	19790	19580	25450	13720	19600	19604.88	15.23	0	34	19880	19740	19560	19420	19240	19650	19330	79	5850	500	13720	10	1	15881755	3140	94.59	1.33	12	0.00	209.00	14809.00	37100	20230724	-46.71	18460	20240531	7.10	24100	-17.97	20240103	18460	7.10	20240531	37100	-46.71	20230724	18460	7.10	20240531	3.90	N	039840	500	79 억	2418241	N	N	108	N	N
122	20240605	160425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19600	-60	5	-0.31	696447380	35675	88.39	19700	19700	19380	25550	13770	19660	19522.00	15.24	0	-1835	19926	19792	19596	19462	19266	19695	19365	79	5890	500	13760	10	1	15881755	3113	93.78	1.32	12	0.22	209.00	14809.00	37100	20230724	-47.17	18460	20240531	6.18	24100	-18.67	20240103	18460	6.18	20240531	37100	-47.17	20230724	18460	6.18	20240531	3.91	N	039840	500	79 억	2420076	N	N	108	N	N
123	20240605	150426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19530	-130	5	-0.66	427939220	21950	54.39	19700	19700	19380	25550	13770	19660	19496.09	15.24	0	-3316	19926	19792	19596	19462	19266	19695	19365	79	5890	500	13760	10	1	15881755	3102	93.44	1.32	12	0.14	209.00	14809.00	37100	20230724	-47.36	18460	20240531	5.80	24100	-18.96	20240103	18460	5.80	20240531	37100	-47.36	20230724	18460	5.80	20240531	3.91	N	039840	500	79 억	2420076	N	N	73	N	N
124	20240605	140424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19620	-40	5	-0.20	410638610	21065	52.19	19700	19700	19380	25550	13770	19660	19493.88	15.24	0	-3302	19926	19792	19596	19462	19266	19695	19365	79	5890	500	13760	10	1	15881755	3116	93.88	1.32	12	0.13	209.00	14809.00	37100	20230724	-47.12	18460	20240531	6.28	24100	-18.59	20240103	18460	6.28	20240531	37100	-47.12	20230724	18460	6.28	20240531	3.91	N	039840	500	79 억	2420076	N	N	73	N	N
125	20240605	130427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19610	-50	5	-0.25	356453270	18285	45.31	19700	19700	19380	25550	13770	19660	19494.30	15.24	0	-3234	19926	19792	19596	19462	19266	19695	19365	79	5890	500	13760	10	1	15881755	3114	93.83	1.32	12	0.12	209.00	14809.00	37100	20230724	-47.14	18460	20240531	6.23	24100	-18.63	20240103	18460	6.23	20240531	37100	-47.14	20230724	18460	6.23	20240531	3.91	N	039840	500	79 억	2420076	N	N	73	N	N
126	20240605	120425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19640	-20	5	-0.10	319532730	16400	40.64	19700	19700	19380	25550	13770	19660	19483.70	15.24	0	-3079	19926	19792	19596	19462	19266	19695	19365	79	5890	500	13760	10	1	15881755	3119	93.97	1.33	12	0.10	209.00	14809.00	37100	20230724	-47.06	18460	20240531	6.39	24100	-18.51	20240103	18460	6.39	20240531	37100	-47.06	20230724	18460	6.39	20240531	3.91	N	039840	500	79 억	2420076	N	N	73	N	N
127	20240605	110426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19640	-20	5	-0.10	305698550	15695	38.89	19700	19700	19380	25550	13770	19660	19477.45	15.24	0	-2936	19926	19792	19596	19462	19266	19695	19365	79	5890	500	13760	10	1	15881755	3119	93.97	1.33	12	0.10	209.00	14809.00	37100	20230724	-47.06	18460	20240531	6.39	24100	-18.51	20240103	18460	6.39	20240531	37100	-47.06	20230724	18460	6.39	20240531	3.91	N	039840	500	79 억	2420076	N	N	73	N	N
128	20240605	100426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19420	-240	5	-1.22	271905100	13965	34.60	19700	19700	19380	25550	13770	19660	19470.47	15.24	0	-2596	19926	19792	19596	19462	19266	19695	19365	79	5890	500	13760	10	1	15881755	3084	92.92	1.31	12	0.09	209.00	14809.00	37100	20230724	-47.65	18460	20240531	5.20	24100	-19.42	20240103	18460	5.20	20240531	37100	-47.65	20230724	18460	5.20	20240531	3.91	N	039840	500	79 억	2420076	N	N	73	N	N
129	20240605	090425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19680	20	2	0.10	846200	43	0.11	19700	19700	19590	25550	13770	19660	19679.07	15.24	0	-17	19926	19792	19596	19462	19266	19695	19365	79	5890	500	13760	10	1	15881755	3126	94.16	1.33	12	0.00	209.00	14809.00	37100	20230724	-46.95	18460	20240531	6.61	24100	-18.34	20240103	18460	6.61	20240531	37100	-46.95	20230724	18460	6.61	20240531	3.91	N	039840	500	79 억	2420076	N	N	73	N	N
130	20240604	160422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19660	70	2	0.36	788011500	40347	116.31	19680	19730	19400	25450	13720	19590	19530.85	15.23	0	1114	19896	19742	19446	19292	18996	19820	19370	79	5860	500	13710	10	1	15881755	3122	94.07	1.33	12	0.25	209.00	14809.00	37100	20230724	-47.01	18460	20240531	6.50	24100	-18.42	20240103	18460	6.50	20240531	37100	-47.01	20230724	18460	6.50	20240531	3.97	N	039840	500	79 억	2419468	N	N	73	N	N
131	20240604	150423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19580	-10	5	-0.05	700824710	35904	103.50	19680	19730	19400	25450	13720	19590	19519.40	15.23	0	1898	19896	19742	19446	19292	18996	19820	19370	79	5860	500	13710	10	1	15881755	3110	93.68	1.32	12	0.23	209.00	14809.00	37100	20230724	-47.22	18460	20240531	6.07	24100	-18.76	20240103	18460	6.07	20240531	37100	-47.22	20230724	18460	6.07	20240531	3.97	N	039840	500	79 억	2419468	N	N	1730	N	N
132	20240604	140424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19590	0	3	0.00	602162070	30857	88.95	19680	19730	19400	25450	13720	19590	19514.60	15.23	0	1626	19896	19742	19446	19292	18996	19820	19370	79	5860	500	13710	10	1	15881755	3111	93.73	1.32	12	0.19	209.00	14809.00	37100	20230724	-47.20	18460	20240531	6.12	24100	-18.71	20240103	18460	6.12	20240531	37100	-47.20	20230724	18460	6.12	20240531	3.97	N	039840	500	79 억	2419468	N	N	1730	N	N
133	20240604	130422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19560	-30	5	-0.15	540170270	27694	79.84	19680	19730	19400	25450	13720	19590	19504.96	15.23	0	162	19896	19742	19446	19292	18996	19820	19370	79	5860	500	13710	10	1	15881755	3106	93.59	1.32	12	0.17	209.00	14809.00	37100	20230724	-47.28	18460	20240531	5.96	24100	-18.84	20240103	18460	5.96	20240531	37100	-47.28	20230724	18460	5.96	20240531	3.97	N	039840	500	79 억	2419468	N	N	1730	N	N
134	20240604	120421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19470	-120	5	-0.61	467152890	23953	69.05	19680	19730	19400	25450	13720	19590	19502.90	15.23	0	-1235	19896	19742	19446	19292	18996	19820	19370	79	5860	500	13710	10	1	15881755	3092	93.16	1.31	12	0.15	209.00	14809.00	37100	20230724	-47.52	18460	20240531	5.47	24100	-19.21	20240103	18460	5.47	20240531	37100	-47.52	20230724	18460	5.47	20240531	3.97	N	039840	500	79 억	2419468	N	N	1730	N	N
135	20240604	110419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19450	-140	5	-0.71	396406400	20321	58.58	19680	19730	19400	25450	13720	19590	19507.23	15.23	0	-2709	19896	19742	19446	19292	18996	19820	19370	79	5860	500	13710	10	1	15881755	3089	93.06	1.31	12	0.13	209.00	14809.00	37100	20230724	-47.57	18460	20240531	5.36	24100	-19.29	20240103	18460	5.36	20240531	37100	-47.57	20230724	18460	5.36	20240531	3.97	N	039840	500	79 억	2419468	N	N	1730	N	N
136	20240604	100420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19450	-140	5	-0.71	311339600	15954	45.99	19680	19730	19400	25450	13720	19590	19514.83	15.23	0	-2625	19896	19742	19446	19292	18996	19820	19370	79	5860	500	13710	10	1	15881755	3089	93.06	1.31	12	0.10	209.00	14809.00	37100	20230724	-47.57	18460	20240531	5.36	24100	-19.29	20240103	18460	5.36	20240531	37100	-47.57	20230724	18460	5.36	20240531	3.97	N	039840	500	79 억	2419468	N	N	1730	N	N
137	20240604	090422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19630	40	2	0.20	61651740	3132	9.03	19680	19730	19600	25450	13720	19590	19684.46	15.23	0	-1061	19896	19742	19446	19292	18996	19820	19370	79	5860	500	13710	10	1	15881755	3118	93.92	1.33	12	0.02	209.00	14809.00	37100	20230724	-47.09	18460	20240531	6.34	24100	-18.55	20240103	18460	6.34	20240531	37100	-47.09	20230724	18460	6.34	20240531	3.97	N	039840	500	79 억	2419468	N	N	1730	N	N
138	20240603	160417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19590	210	2	1.08	673185070	34676	37.25	19160	19600	19150	25150	13570	19380	19410.46	15.25	0	-1776	19993	19686	19073	18766	18153	19840	18920	79	5770	500	13560	10	1	15881755	3111	93.73	1.32	12	0.22	209.00	14809.00	37100	20230724	-47.20	18460	20240531	6.12	24100	-18.71	20240103	18460	6.12	20240531	37100	-47.20	20230724	18460	6.12	20240531	4.02	N	039840	500	79 억	2421396	N	N	1730	N	N
139	20240603	150418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19450	70	2	0.36	508232270	26242	28.19	19160	19590	19150	25150	13570	19380	19367.13	15.25	0	-3496	19993	19686	19073	18766	18153	19840	18920	79	5770	500	13560	10	1	15881755	3089	93.06	1.31	12	0.17	209.00	14809.00	37100	20230724	-47.57	18460	20240531	5.36	24100	-19.29	20240103	18460	5.36	20240531	37100	-47.57	20230724	18460	5.36	20240531	4.02	N	039840	500	79 억	2421396	N	N	52	N	N
140	20240603	140417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19430	50	2	0.26	480291400	24805	26.65	19160	19590	19150	25150	13570	19380	19362.68	15.25	0	-3470	19993	19686	19073	18766	18153	19840	18920	79	5770	500	13560	10	1	15881755	3086	92.97	1.31	12	0.16	209.00	14809.00	37100	20230724	-47.63	18460	20240531	5.25	24100	-19.38	20240103	18460	5.25	20240531	37100	-47.63	20230724	18460	5.25	20240531	4.02	N	039840	500	79 억	2421396	N	N	52	N	N
141	20240603	130417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19460	80	2	0.41	449923840	23243	24.97	19160	19590	19150	25150	13570	19380	19357.38	15.25	0	-3242	19993	19686	19073	18766	18153	19840	18920	79	5770	500	13560	10	1	15881755	3091	93.11	1.31	12	0.15	209.00	14809.00	37100	20230724	-47.55	18460	20240531	5.42	24100	-19.25	20240103	18460	5.42	20240531	37100	-47.55	20230724	18460	5.42	20240531	4.02	N	039840	500	79 억	2421396	N	N	52	N	N
142	20240603	120417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19360	-20	5	-0.10	419131040	21657	23.27	19160	19590	19150	25150	13570	19380	19353.13	15.25	0	-3203	19993	19686	19073	18766	18153	19840	18920	79	5770	500	13560	10	1	15881755	3075	92.63	1.31	12	0.14	209.00	14809.00	37100	20230724	-47.82	18460	20240531	4.88	24100	-19.67	20240103	18460	4.88	20240531	37100	-47.82	20230724	18460	4.88	20240531	4.02	N	039840	500	79 억	2421396	N	N	52	N	N
143	20240603	110415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19490	110	2	0.57	335599330	17351	18.64	19160	19590	19150	25150	13570	19380	19341.77	15.25	0	-2084	19993	19686	19073	18766	18153	19840	18920	79	5770	500	13560	10	1	15881755	3095	93.25	1.32	12	0.11	209.00	14809.00	37100	20230724	-47.47	18460	20240531	5.58	24100	-19.13	20240103	18460	5.58	20240531	37100	-47.47	20230724	18460	5.58	20240531	4.02	N	039840	500	79 억	2421396	N	N	52	N	N
144	20240603	100414	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19340	-40	5	-0.21	197174250	10231	10.99	19160	19440	19150	25150	13570	19380	19272.15	15.25	0	-1689	19993	19686	19073	18766	18153	19840	18920	79	5770	500	13560	10	1	15881755	3072	92.54	1.31	12	0.06	209.00	14809.00	37100	20230724	-47.87	18460	20240531	4.77	24100	-19.75	20240103	18460	4.77	20240531	37100	-47.87	20230724	18460	4.77	20240531	4.02	N	039840	500	79 억	2421396	N	N	52	N	N
145	20240603	090414	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19180	-200	5	-1.03	61949280	3212	3.45	19160	19340	19150	25150	13570	19380	19286.59	15.25	0	-2623	19993	19686	19073	18766	18153	19840	18920	79	5770	500	13560	10	1	15881755	3046	91.77	1.30	12	0.02	209.00	14809.00	37100	20230724	-48.30	18460	20240531	3.90	24100	-20.41	20240103	18460	3.90	20240531	37100	-48.30	20230724	18460	3.90	20240531	4.02	N	039840	500	79 억	2421396	N	N	52	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History