KissMeData/370090/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161251	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20550	-150	5	-0.72	304715450	14821	67.08	20500	20900	20350	26900	14500	20700	20559.72	0.08	252	21433	21066	20833	20466	20233	20950	20350	42	6200	500	14900	50	1	8181830	1681	22.26	3.43	12	0.18	923.00	5992.00	39800	20230912	-48.37	20300	20240419	1.23	34550	-40.52	20240102	20300	1.23	20240419	39800	-48.37	20230912	20300	1.23	20240419	5.09	N	370090	500	41 억	6640	N	N	N	N
3	20240628	151305	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20550	-150	5	-0.72	292805150	14241	64.46	20500	20900	20350	26900	14500	20700	20560.72	0.08	235	21433	21066	20833	20466	20233	20950	20350	42	6200	500	14900	50	1	8181830	1681	22.26	3.43	12	0.17	923.00	5992.00	39800	20230912	-48.37	20300	20240419	1.23	34550	-40.52	20240102	20300	1.23	20240419	39800	-48.37	20230912	20300	1.23	20240419	5.09	N	370090	500	41 억	6640	N	N	N	N
4	20240628	141304	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20600	-100	5	-0.48	248494500	12083	54.69	20500	20900	20350	26900	14500	20700	20565.63	0.08	307	21433	21066	20833	20466	20233	20950	20350	42	6200	500	14900	50	1	8181830	1685	22.32	3.44	12	0.15	923.00	5992.00	39800	20230912	-48.24	20300	20240419	1.48	34550	-40.38	20240102	20300	1.48	20240419	39800	-48.24	20230912	20300	1.48	20240419	5.09	N	370090	500	41 억	6640	N	N	N	N
5	20240628	131302	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20750	50	2	0.24	225853000	10988	49.74	20500	20900	20350	26900	14500	20700	20554.51	0.08	394	21433	21066	20833	20466	20233	20950	20350	42	6200	500	14900	50	1	8181830	1698	22.48	3.46	12	0.13	923.00	5992.00	39800	20230912	-47.86	20300	20240419	2.22	34550	-39.94	20240102	20300	2.22	20240419	39800	-47.86	20230912	20300	2.22	20240419	5.09	N	370090	500	41 억	6640	N	N	N	N
6	20240628	121300	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20600	-100	5	-0.48	160479500	7808	35.34	20500	20900	20350	26900	14500	20700	20553.21	0.08	393	21433	21066	20833	20466	20233	20950	20350	42	6200	500	14900	50	1	8181830	1685	22.32	3.44	12	0.10	923.00	5992.00	39800	20230912	-48.24	20300	20240419	1.48	34550	-40.38	20240102	20300	1.48	20240419	39800	-48.24	20230912	20300	1.48	20240419	5.09	N	370090	500	41 억	6640	N	N	N	N
7	20240628	111239	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20700	0	3	0.00	144319550	7024	31.79	20500	20900	20350	26900	14500	20700	20546.63	0.08	434	21433	21066	20833	20466	20233	20950	20350	42	6200	500	14900	50	1	8181830	1694	22.43	3.45	12	0.09	923.00	5992.00	39800	20230912	-47.99	20300	20240419	1.97	34550	-40.09	20240102	20300	1.97	20240419	39800	-47.99	20230912	20300	1.97	20240419	5.09	N	370090	500	41 억	6640	N	N	N	N
8	20240628	101235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20600	-100	5	-0.48	102818150	5009	22.67	20500	20900	20350	26900	14500	20700	20526.68	0.08	469	21433	21066	20833	20466	20233	20950	20350	42	6200	500	14900	50	1	8181830	1685	22.32	3.44	12	0.06	923.00	5992.00	39800	20230912	-48.24	20300	20240419	1.48	34550	-40.38	20240102	20300	1.48	20240419	39800	-48.24	20230912	20300	1.48	20240419	5.09	N	370090	500	41 억	6640	N	N	N	N
9	20240628	091241	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20500	-200	5	-0.97	55681500	2721	12.32	20500	20900	20350	26900	14500	20700	20463.62	0.08	617	21433	21066	20833	20466	20233	20950	20350	42	6200	500	14900	50	1	8181830	1677	22.21	3.42	12	0.03	923.00	5992.00	39800	20230912	-48.49	20300	20240419	0.99	34550	-40.67	20240102	20300	0.99	20240419	39800	-48.49	20230912	20300	0.99	20240419	5.09	N	370090	500	41 억	6640	N	N	N	N
10	20240627	161228	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20700	0	3	0.00	461376900	22044	61.59	21000	21200	20600	26900	14500	20700	20929.83	0.13	-4392	21433	21066	20833	20466	20233	21250	20650	42	6200	500	14900	50	1	8181830	1694	22.43	3.45	12	0.27	923.00	5992.00	39800	20230912	-47.99	20300	20240419	1.97	34550	-40.09	20240102	20300	1.97	20240419	39800	-47.99	20230912	20300	1.97	20240419	5.13	N	370090	500	41 억	10691	N	N	N	N
11	20240627	151235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20750	50	2	0.24	429914150	20522	57.34	21000	21200	20700	26900	14500	20700	20948.94	0.13	-4310	21433	21066	20833	20466	20233	21250	20650	42	6200	500	14900	50	1	8181830	1698	22.48	3.46	12	0.25	923.00	5992.00	39800	20230912	-47.86	20300	20240419	2.22	34550	-39.94	20240102	20300	2.22	20240419	39800	-47.86	20230912	20300	2.22	20240419	5.13	N	370090	500	41 억	10691	N	N	N	N
12	20240627	141234	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20750	50	2	0.24	383265900	18273	51.05	21000	21200	20700	26900	14500	20700	20974.44	0.13	-4180	21433	21066	20833	20466	20233	21250	20650	42	6200	500	14900	50	1	8181830	1698	22.48	3.46	12	0.22	923.00	5992.00	39800	20230912	-47.86	20300	20240419	2.22	34550	-39.94	20240102	20300	2.22	20240419	39800	-47.86	20230912	20300	2.22	20240419	5.13	N	370090	500	41 억	10691	N	N	N	N
13	20240627	131234	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20800	100	2	0.48	343037600	16333	45.63	21000	21200	20750	26900	14500	20700	21002.73	0.13	-4098	21433	21066	20833	20466	20233	21250	20650	42	6200	500	14900	50	1	8181830	1702	22.54	3.47	12	0.20	923.00	5992.00	39800	20230912	-47.74	20300	20240419	2.46	34550	-39.80	20240102	20300	2.46	20240419	39800	-47.74	20230912	20300	2.46	20240419	5.13	N	370090	500	41 억	10691	N	N	N	N
14	20240627	121236	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20850	150	2	0.72	330067000	15710	43.89	21000	21200	20750	26900	14500	20700	21009.99	0.13	-4042	21433	21066	20833	20466	20233	21250	20650	42	6200	500	14900	50	1	8181830	1706	22.59	3.48	12	0.19	923.00	5992.00	39800	20230912	-47.61	20300	20240419	2.71	34550	-39.65	20240102	20300	2.71	20240419	39800	-47.61	20230912	20300	2.71	20240419	5.13	N	370090	500	41 억	10691	N	N	N	N
15	20240627	111235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20800	100	2	0.48	298172050	14178	39.61	21000	21200	20750	26900	14500	20700	21030.61	0.13	-3714	21433	21066	20833	20466	20233	21250	20650	42	6200	500	14900	50	1	8181830	1702	22.54	3.47	12	0.17	923.00	5992.00	39800	20230912	-47.74	20300	20240419	2.46	34550	-39.80	20240102	20300	2.46	20240419	39800	-47.74	20230912	20300	2.46	20240419	5.13	N	370090	500	41 억	10691	N	N	N	N
16	20240627	101235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21000	300	2	1.45	254712650	12105	33.82	21000	21200	20750	26900	14500	20700	21041.94	0.13	-2771	21433	21066	20833	20466	20233	21250	20650	42	6200	500	14900	50	1	8181830	1718	22.75	3.50	12	0.15	923.00	5992.00	39800	20230912	-47.24	20300	20240419	3.45	34550	-39.22	20240102	20300	3.45	20240419	39800	-47.24	20230912	20300	3.45	20240419	5.13	N	370090	500	41 억	10691	N	N	N	N
17	20240627	091235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20800	100	2	0.48	106601950	5077	14.19	21000	21200	20750	26900	14500	20700	20997.04	0.13	-607	21433	21066	20833	20466	20233	21250	20650	42	6200	500	14900	50	1	8181830	1702	22.54	3.47	12	0.06	923.00	5992.00	39800	20230912	-47.74	20300	20240419	2.46	34550	-39.80	20240102	20300	2.46	20240419	39800	-47.74	20230912	20300	2.46	20240419	5.13	N	370090	500	41 억	10691	N	N	N	N
18	20240626	161230	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20700	150	2	0.73	743297800	35578	214.82	20600	21200	20600	26700	14400	20550	20895.18	0.14	-527	21250	20900	20650	20300	20050	21075	20475	42	6150	500	14790	50	1	8181830	1694	22.43	3.45	12	0.43	923.00	5992.00	39800	20230912	-47.99	20300	20240419	1.97	34550	-40.09	20240102	20300	1.97	20240419	39800	-47.99	20230912	20300	1.97	20240419	5.14	N	370090	500	41 억	11215	N	N	N	N
19	20240626	151235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20650	100	2	0.49	718540300	34381	207.59	20600	21200	20600	26700	14400	20550	20902.30	0.14	-684	21250	20900	20650	20300	20050	21075	20475	42	6150	500	14790	50	1	8181830	1690	22.37	3.45	12	0.42	923.00	5992.00	39800	20230912	-48.12	20300	20240419	1.72	34550	-40.23	20240102	20300	1.72	20240419	39800	-48.12	20230912	20300	1.72	20240419	5.14	N	370090	500	41 억	11215	N	N	N	N
20	20240626	141231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20850	300	2	1.46	537976650	25696	155.15	20600	21200	20600	26700	14400	20550	20940.60	0.14	-1580	21250	20900	20650	20300	20050	21075	20475	42	6150	500	14790	50	1	8181830	1706	22.59	3.48	12	0.31	923.00	5992.00	39800	20230912	-47.61	20300	20240419	2.71	34550	-39.65	20240102	20300	2.71	20240419	39800	-47.61	20230912	20300	2.71	20240419	5.14	N	370090	500	41 억	11215	N	N	N	N
21	20240626	131232	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21050	500	2	2.43	395623250	18882	114.01	20600	21200	20600	26700	14400	20550	20958.66	0.14	-708	21250	20900	20650	20300	20050	21075	20475	42	6150	500	14790	50	1	8181830	1722	22.81	3.51	12	0.23	923.00	5992.00	39800	20230912	-47.11	20300	20240419	3.69	34550	-39.07	20240102	20300	3.69	20240419	39800	-47.11	20230912	20300	3.69	20240419	5.14	N	370090	500	41 억	11215	N	N	N	N
22	20240626	121229	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21000	450	2	2.19	277131500	13257	80.04	20600	21000	20600	26700	14400	20550	20912.44	0.14	-543	21250	20900	20650	20300	20050	21075	20475	42	6150	500	14790	50	1	8181830	1718	22.75	3.50	12	0.16	923.00	5992.00	39800	20230912	-47.24	20300	20240419	3.45	34550	-39.22	20240102	20300	3.45	20240419	39800	-47.24	20230912	20300	3.45	20240419	5.14	N	370090	500	41 억	11215	N	N	N	N
23	20240626	111232	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21000	450	2	2.19	201039550	9626	58.12	20600	21000	20600	26700	14400	20550	20895.43	0.14	369	21250	20900	20650	20300	20050	21075	20475	42	6150	500	14790	50	1	8181830	1718	22.75	3.50	12	0.12	923.00	5992.00	39800	20230912	-47.24	20300	20240419	3.45	34550	-39.22	20240102	20300	3.45	20240419	39800	-47.24	20230912	20300	3.45	20240419	5.14	N	370090	500	41 억	11215	N	N	N	N
24	20240626	101229	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20950	400	2	1.95	128782850	6180	37.31	20600	21000	20600	26700	14400	20550	20852.81	0.14	884	21250	20900	20650	20300	20050	21075	20475	42	6150	500	14790	50	1	8181830	1714	22.70	3.50	12	0.08	923.00	5992.00	39800	20230912	-47.36	20300	20240419	3.20	34550	-39.36	20240102	20300	3.20	20240419	39800	-47.36	20230912	20300	3.20	20240419	5.14	N	370090	500	41 억	11215	N	N	N	N
25	20240626	091233	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20700	150	2	0.73	24415700	1183	7.14	20600	20800	20600	26700	14400	20550	20667.51	0.14	91	21250	20900	20650	20300	20050	21075	20475	42	6150	500	14790	50	1	8181830	1694	22.43	3.45	12	0.01	923.00	5992.00	39800	20230912	-47.99	20300	20240419	1.97	34550	-40.09	20240102	20300	1.97	20240419	39800	-47.99	20230912	20300	1.97	20240419	5.14	N	370090	500	41 억	11215	N	N	N	N
26	20240625	161228	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20550	0	3	0.00	288648900	14002	52.23	20450	21000	20400	26700	14400	20550	20615.74	0.13	888	21216	20882	20666	20332	20116	20775	20225	42	6150	500	14790	50	1	8181830	1681	22.26	3.43	12	0.17	923.00	5992.00	39800	20230912	-48.37	20300	20240419	1.23	34550	-40.52	20240102	20300	1.23	20240419	39800	-48.37	20230912	20300	1.23	20240419	5.20	N	370090	500	41 억	10349	N	N	N	N
27	20240625	151226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20700	150	2	0.73	237688200	11528	43.00	20450	21000	20400	26700	14400	20550	20618.34	0.13	831	21216	20882	20666	20332	20116	20775	20225	42	6150	500	14790	50	1	8181830	1694	22.43	3.45	12	0.14	923.00	5992.00	39800	20230912	-47.99	20300	20240419	1.97	34550	-40.09	20240102	20300	1.97	20240419	39800	-47.99	20230912	20300	1.97	20240419	5.20	N	370090	500	41 억	10349	N	N	N	N
28	20240625	141230	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20650	100	2	0.49	190257500	9237	34.46	20450	21000	20400	26700	14400	20550	20597.33	0.13	393	21216	20882	20666	20332	20116	20775	20225	42	6150	500	14790	50	1	8181830	1690	22.37	3.45	12	0.11	923.00	5992.00	39800	20230912	-48.12	20300	20240419	1.72	34550	-40.23	20240102	20300	1.72	20240419	39800	-48.12	20230912	20300	1.72	20240419	5.20	N	370090	500	41 억	10349	N	N	N	N
29	20240625	131230	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20700	150	2	0.73	175397050	8518	31.78	20450	21000	20400	26700	14400	20550	20591.34	0.13	187	21216	20882	20666	20332	20116	20775	20225	42	6150	500	14790	50	1	8181830	1694	22.43	3.45	12	0.10	923.00	5992.00	39800	20230912	-47.99	20300	20240419	1.97	34550	-40.09	20240102	20300	1.97	20240419	39800	-47.99	20230912	20300	1.97	20240419	5.20	N	370090	500	41 억	10349	N	N	N	N
30	20240625	121233	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20700	150	2	0.73	156663800	7613	28.40	20450	21000	20400	26700	14400	20550	20578.46	0.13	184	21216	20882	20666	20332	20116	20775	20225	42	6150	500	14790	50	1	8181830	1694	22.43	3.45	12	0.09	923.00	5992.00	39800	20230912	-47.99	20300	20240419	1.97	34550	-40.09	20240102	20300	1.97	20240419	39800	-47.99	20230912	20300	1.97	20240419	5.20	N	370090	500	41 억	10349	N	N	N	N
31	20240625	111231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20700	150	2	0.73	136218150	6627	24.72	20450	21000	20400	26700	14400	20550	20555.02	0.13	244	21216	20882	20666	20332	20116	20775	20225	42	6150	500	14790	50	1	8181830	1694	22.43	3.45	12	0.08	923.00	5992.00	39800	20230912	-47.99	20300	20240419	1.97	34550	-40.09	20240102	20300	1.97	20240419	39800	-47.99	20230912	20300	1.97	20240419	5.20	N	370090	500	41 억	10349	N	N	N	N
32	20240625	101229	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20600	50	2	0.24	91080550	4441	16.57	20450	21000	20400	26700	14400	20550	20509.02	0.13	52	21216	20882	20666	20332	20116	20775	20225	42	6150	500	14790	50	1	8181830	1685	22.32	3.44	12	0.05	923.00	5992.00	39800	20230912	-48.24	20300	20240419	1.48	34550	-40.38	20240102	20300	1.48	20240419	39800	-48.24	20230912	20300	1.48	20240419	5.20	N	370090	500	41 억	10349	N	N	N	N
33	20240625	091228	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20600	50	2	0.24	21245250	1030	3.84	20450	21000	20450	26700	14400	20550	20626.46	0.13	-111	21216	20882	20666	20332	20116	20775	20225	42	6150	500	14790	50	1	8181830	1685	22.32	3.44	12	0.01	923.00	5992.00	39800	20230912	-48.24	20300	20240419	1.48	34550	-40.38	20240102	20300	1.48	20240419	39800	-48.24	20230912	20300	1.48	20240419	5.20	N	370090	500	41 억	10349	N	N	N	N
34	20240624	161228	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20550	-450	5	-2.14	543299400	26394	111.03	21000	21000	20450	27300	14700	21000	20584.36	0.12	800	21700	21350	21150	20800	20600	21250	20700	42	6300	500	15120	50	1	8181830	1681	22.26	3.43	12	0.32	923.00	5992.00	39800	20230912	-48.37	20300	20240419	1.23	34550	-40.52	20240102	20300	1.23	20240419	39800	-48.37	20230912	20300	1.23	20240419	5.27	N	370090	500	41 억	9549	N	N	N	N
35	20240624	151225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20500	-500	5	-2.38	487333000	23670	99.57	21000	21000	20450	27300	14700	21000	20588.64	0.12	867	21700	21350	21150	20800	20600	21250	20700	42	6300	500	15120	50	1	8181830	1677	22.21	3.42	12	0.29	923.00	5992.00	39800	20230912	-48.49	20300	20240419	0.99	34550	-40.67	20240102	20300	0.99	20240419	39800	-48.49	20230912	20300	0.99	20240419	5.27	N	370090	500	41 억	9549	N	N	N	N
36	20240624	141226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20500	-500	5	-2.38	453029100	22002	92.55	21000	21000	20450	27300	14700	21000	20590.36	0.12	1078	21700	21350	21150	20800	20600	21250	20700	42	6300	500	15120	50	1	8181830	1677	22.21	3.42	12	0.27	923.00	5992.00	39800	20230912	-48.49	20300	20240419	0.99	34550	-40.67	20240102	20300	0.99	20240419	39800	-48.49	20230912	20300	0.99	20240419	5.27	N	370090	500	41 억	9549	N	N	N	N
37	20240624	131223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20500	-500	5	-2.38	406084100	19713	82.92	21000	21000	20450	27300	14700	21000	20599.81	0.12	1078	21700	21350	21150	20800	20600	21250	20700	42	6300	500	15120	50	1	8181830	1677	22.21	3.42	12	0.24	923.00	5992.00	39800	20230912	-48.49	20300	20240419	0.99	34550	-40.67	20240102	20300	0.99	20240419	39800	-48.49	20230912	20300	0.99	20240419	5.27	N	370090	500	41 억	9549	N	N	N	N
38	20240624	121225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20550	-450	5	-2.14	390422400	18951	79.72	21000	21000	20450	27300	14700	21000	20601.68	0.12	1188	21700	21350	21150	20800	20600	21250	20700	42	6300	500	15120	50	1	8181830	1681	22.26	3.43	12	0.23	923.00	5992.00	39800	20230912	-48.37	20300	20240419	1.23	34550	-40.52	20240102	20300	1.23	20240419	39800	-48.37	20230912	20300	1.23	20240419	5.27	N	370090	500	41 억	9549	N	N	N	N
39	20240624	111227	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20500	-500	5	-2.38	355068000	17226	72.46	21000	21000	20500	27300	14700	21000	20612.33	0.12	1279	21700	21350	21150	20800	20600	21250	20700	42	6300	500	15120	50	1	8181830	1677	22.21	3.42	12	0.21	923.00	5992.00	39800	20230912	-48.49	20300	20240419	0.99	34550	-40.67	20240102	20300	0.99	20240419	39800	-48.49	20230912	20300	0.99	20240419	5.27	N	370090	500	41 억	9549	N	N	N	N
40	20240624	101226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20650	-350	5	-1.67	240227300	11634	48.94	21000	21000	20500	27300	14700	21000	20648.73	0.12	1131	21700	21350	21150	20800	20600	21250	20700	42	6300	500	15120	50	1	8181830	1690	22.37	3.45	12	0.14	923.00	5992.00	39800	20230912	-48.12	20300	20240419	1.72	34550	-40.23	20240102	20300	1.72	20240419	39800	-48.12	20230912	20300	1.72	20240419	5.27	N	370090	500	41 억	9549	N	N	N	N
41	20240624	091226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	20750	-250	5	-1.19	39810450	1909	8.03	21000	21000	20700	27300	14700	21000	20854.09	0.12	84	21700	21350	21150	20800	20600	21250	20700	42	6300	500	15120	50	1	8181830	1698	22.48	3.46	12	0.02	923.00	5992.00	39800	20230912	-47.86	20300	20240419	2.22	34550	-39.94	20240102	20300	2.22	20240419	39800	-47.86	20230912	20300	2.22	20240419	5.27	N	370090	500	41 억	9549	N	N	N	N
42	20240621	161143	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21000	-500	5	-2.33	488077200	23139	89.56	21300	21500	20950	27950	15050	21500	21093.51	0.12	-314	21966	21732	21616	21382	21266	21675	21325	42	6450	500	15480	50	1	8181830	1718	22.75	3.50	12	0.28	923.00	5992.00	39800	20230912	-47.24	20300	20240419	3.45	34550	-39.22	20240102	20300	3.45	20240419	39800	-47.24	20230912	20300	3.45	20240419	5.21	N	370090	500	41 억	9863	N	N	N	N
43	20240621	151144	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21050	-450	5	-2.09	406446900	19253	74.52	21300	21500	20950	27950	15050	21500	21110.83	0.12	-162	21966	21732	21616	21382	21266	21675	21325	42	6450	500	15480	50	1	8181830	1722	22.81	3.51	12	0.24	923.00	5992.00	39800	20230912	-47.11	20300	20240419	3.69	34550	-39.07	20240102	20300	3.69	20240419	39800	-47.11	20230912	20300	3.69	20240419	5.21	N	370090	500	41 억	9863	N	N	N	N
44	20240621	141142	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21050	-450	5	-2.09	370968950	17567	68.00	21300	21500	20950	27950	15050	21500	21117.38	0.12	0	21966	21732	21616	21382	21266	21675	21325	42	6450	500	15480	50	1	8181830	1722	22.81	3.51	12	0.21	923.00	5992.00	39800	20230912	-47.11	20300	20240419	3.69	34550	-39.07	20240102	20300	3.69	20240419	39800	-47.11	20230912	20300	3.69	20240419	5.21	N	370090	500	41 억	9863	N	N	N	N
45	20240621	131144	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21100	-400	5	-1.86	334857450	15852	61.36	21300	21500	20950	27950	15050	21500	21123.99	0.12	89	21966	21732	21616	21382	21266	21675	21325	42	6450	500	15480	50	1	8181830	1726	22.86	3.52	12	0.19	923.00	5992.00	39800	20230912	-46.98	20300	20240419	3.94	34550	-38.93	20240102	20300	3.94	20240419	39800	-46.98	20230912	20300	3.94	20240419	5.21	N	370090	500	41 억	9863	N	N	N	N
46	20240621	121147	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21100	-400	5	-1.86	291143400	13778	53.33	21300	21500	20950	27950	15050	21500	21131.03	0.12	241	21966	21732	21616	21382	21266	21675	21325	42	6450	500	15480	50	1	8181830	1726	22.86	3.52	12	0.17	923.00	5992.00	39800	20230912	-46.98	20300	20240419	3.94	34550	-38.93	20240102	20300	3.94	20240419	39800	-46.98	20230912	20300	3.94	20240419	5.21	N	370090	500	41 억	9863	N	N	N	N
47	20240621	111145	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21050	-450	5	-2.09	263327550	12461	48.23	21300	21500	20950	27950	15050	21500	21132.14	0.12	219	21966	21732	21616	21382	21266	21675	21325	42	6450	500	15480	50	1	8181830	1722	22.81	3.51	12	0.15	923.00	5992.00	39800	20230912	-47.11	20300	20240419	3.69	34550	-39.07	20240102	20300	3.69	20240419	39800	-47.11	20230912	20300	3.69	20240419	5.21	N	370090	500	41 억	9863	N	N	N	N
48	20240621	101141	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21050	-450	5	-2.09	209433350	9905	38.34	21300	21500	20950	27950	15050	21500	21144.20	0.12	306	21966	21732	21616	21382	21266	21675	21325	42	6450	500	15480	50	1	8181830	1722	22.81	3.51	12	0.12	923.00	5992.00	39800	20230912	-47.11	20300	20240419	3.69	34550	-39.07	20240102	20300	3.69	20240419	39800	-47.11	20230912	20300	3.69	20240419	5.21	N	370090	500	41 억	9863	N	N	N	N
49	20240621	091147	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21300	-200	5	-0.93	49163300	2308	8.93	21300	21500	21250	27950	15050	21500	21301.26	0.12	494	21966	21732	21616	21382	21266	21675	21325	42	6450	500	15480	50	1	8181830	1743	23.08	3.55	12	0.03	923.00	5992.00	39800	20230912	-46.48	20300	20240419	4.93	34550	-38.35	20240102	20300	4.93	20240419	39800	-46.48	20230912	20300	4.93	20240419	5.21	N	370090	500	41 억	9863	N	N	N	N
50	20240620	161139	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21500	-50	5	-0.23	552412400	25615	73.38	21550	21850	21500	28000	15100	21550	21566.13	0.14	-724	22250	21900	21700	21350	21150	21800	21250	42	6450	500	15510	50	1	8181830	1759	23.29	3.59	12	0.31	923.00	5992.00	39800	20230912	-45.98	20300	20240419	5.91	34550	-37.77	20240102	20300	5.91	20240419	39800	-45.98	20230912	20300	5.91	20240419	5.19	N	370090	500	41 억	11559	N	N	N	N
51	20240620	151135	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21500	-50	5	-0.23	536133350	24858	71.21	21550	21850	21500	28000	15100	21550	21567.84	0.14	-554	22250	21900	21700	21350	21150	21800	21250	42	6450	500	15510	50	1	8181830	1759	23.29	3.59	12	0.30	923.00	5992.00	39800	20230912	-45.98	20300	20240419	5.91	34550	-37.77	20240102	20300	5.91	20240419	39800	-45.98	20230912	20300	5.91	20240419	5.19	N	370090	500	41 억	11559	N	N	N	N
52	20240620	141140	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21500	-50	5	-0.23	470702400	21817	62.50	21550	21850	21500	28000	15100	21550	21575.03	0.14	-374	22250	21900	21700	21350	21150	21800	21250	42	6450	500	15510	50	1	8181830	1759	23.29	3.59	12	0.27	923.00	5992.00	39800	20230912	-45.98	20300	20240419	5.91	34550	-37.77	20240102	20300	5.91	20240419	39800	-45.98	20230912	20300	5.91	20240419	5.19	N	370090	500	41 억	11559	N	N	N	N
53	20240620	131139	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21550	0	3	0.00	424795500	19685	56.39	21550	21850	21500	28000	15100	21550	21579.65	0.14	-44	22250	21900	21700	21350	21150	21800	21250	42	6450	500	15510	50	1	8181830	1763	23.35	3.60	12	0.24	923.00	5992.00	39800	20230912	-45.85	20300	20240419	6.16	34550	-37.63	20240102	20300	6.16	20240419	39800	-45.85	20230912	20300	6.16	20240419	5.19	N	370090	500	41 억	11559	N	N	N	N
54	20240620	121138	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21600	50	2	0.23	373190800	17291	49.53	21550	21850	21500	28000	15100	21550	21582.95	0.14	-4	22250	21900	21700	21350	21150	21800	21250	42	6450	500	15510	50	1	8181830	1767	23.40	3.60	12	0.21	923.00	5992.00	39800	20230912	-45.73	20300	20240419	6.40	34550	-37.48	20240102	20300	6.40	20240419	39800	-45.73	20230912	20300	6.40	20240419	5.19	N	370090	500	41 억	11559	N	N	N	N
55	20240620	111139	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21550	0	3	0.00	316147400	14645	41.95	21550	21850	21500	28000	15100	21550	21587.40	0.14	106	22250	21900	21700	21350	21150	21800	21250	42	6450	500	15510	50	1	8181830	1763	23.35	3.60	12	0.18	923.00	5992.00	39800	20230912	-45.85	20300	20240419	6.16	34550	-37.63	20240102	20300	6.16	20240419	39800	-45.85	20230912	20300	6.16	20240419	5.19	N	370090	500	41 억	11559	N	N	N	N
56	20240620	101141	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21600	50	2	0.23	204532150	9460	27.10	21550	21850	21500	28000	15100	21550	21620.73	0.14	241	22250	21900	21700	21350	21150	21800	21250	42	6450	500	15510	50	1	8181830	1767	23.40	3.60	12	0.12	923.00	5992.00	39800	20230912	-45.73	20300	20240419	6.40	34550	-37.48	20240102	20300	6.40	20240419	39800	-45.73	20230912	20300	6.40	20240419	5.19	N	370090	500	41 억	11559	N	N	N	N
57	20240620	091146	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21550	0	3	0.00	88465750	4105	11.76	21550	21600	21500	28000	15100	21550	21550.73	0.14	-1465	22250	21900	21700	21350	21150	21800	21250	42	6450	500	15510	50	1	8181830	1763	23.35	3.60	12	0.05	923.00	5992.00	39800	20230912	-45.85	20300	20240419	6.16	34550	-37.63	20240102	20300	6.16	20240419	39800	-45.85	20230912	20300	6.16	20240419	5.19	N	370090	500	41 억	11559	N	N	N	N
58	20240619	161133	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21550	-150	5	-0.69	727750150	33534	32.18	21750	22050	21500	28200	15200	21700	21701.97	0.15	-5085	23200	22450	22050	21300	20900	22250	21100	42	6500	500	15620	50	1	8181830	1763	23.35	3.60	12	0.41	923.00	5992.00	39800	20230912	-45.85	20300	20240419	6.16	34550	-37.63	20240102	20300	6.16	20240419	39800	-45.85	20230912	20300	6.16	20240419	5.16	N	370090	500	41 억	11938	N	N	N	N
59	20240619	151135	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21600	-100	5	-0.46	664419050	30595	29.36	21750	22050	21500	28200	15200	21700	21716.59	0.15	-4306	23200	22450	22050	21300	20900	22250	21100	42	6500	500	15620	50	1	8181830	1767	23.40	3.60	12	0.37	923.00	5992.00	39800	20230912	-45.73	20300	20240419	6.40	34550	-37.48	20240102	20300	6.40	20240419	39800	-45.73	20230912	20300	6.40	20240419	5.16	N	370090	500	41 억	11938	N	N	N	N
60	20240619	141142	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	498198750	22900	21.97	21750	22050	21500	28200	15200	21700	21755.40	0.15	148	23200	22450	22050	21300	20900	22250	21100	42	6500	500	15620	50	1	8181830	1775	23.51	3.62	12	0.28	923.00	5992.00	39800	20230912	-45.48	20300	20240419	6.90	34550	-37.19	20240102	20300	6.90	20240419	39800	-45.48	20230912	20300	6.90	20240419	5.16	N	370090	500	41 억	11938	N	N	N	N
61	20240619	131131	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21650	-50	5	-0.23	459358900	21107	20.25	21750	22050	21500	28200	15200	21700	21763.34	0.15	132	23200	22450	22050	21300	20900	22250	21100	42	6500	500	15620	50	1	8181830	1771	23.46	3.61	12	0.26	923.00	5992.00	39800	20230912	-45.60	20300	20240419	6.65	34550	-37.34	20240102	20300	6.65	20240419	39800	-45.60	20230912	20300	6.65	20240419	5.16	N	370090	500	41 억	11938	N	N	N	N
62	20240619	121132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	410345750	18845	18.08	21750	22050	21500	28200	15200	21700	21774.78	0.15	184	23200	22450	22050	21300	20900	22250	21100	42	6500	500	15620	50	1	8181830	1775	23.51	3.62	12	0.23	923.00	5992.00	39800	20230912	-45.48	20300	20240419	6.90	34550	-37.19	20240102	20300	6.90	20240419	39800	-45.48	20230912	20300	6.90	20240419	5.16	N	370090	500	41 억	11938	N	N	N	N
63	20240619	111135	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21800	100	2	0.46	374070750	17177	16.48	21750	22050	21500	28200	15200	21700	21777.42	0.15	350	23200	22450	22050	21300	20900	22250	21100	42	6500	500	15620	50	1	8181830	1784	23.62	3.64	12	0.21	923.00	5992.00	39800	20230912	-45.23	20300	20240419	7.39	34550	-36.90	20240102	20300	7.39	20240419	39800	-45.23	20230912	20300	7.39	20240419	5.16	N	370090	500	41 억	11938	N	N	N	N
64	20240619	101138	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	200	2	0.92	267653250	12293	11.80	21750	22050	21500	28200	15200	21700	21772.82	0.15	267	23200	22450	22050	21300	20900	22250	21100	42	6500	500	15620	50	1	8181830	1792	23.73	3.65	12	0.15	923.00	5992.00	39800	20230912	-44.97	20300	20240419	7.88	34550	-36.61	20240102	20300	7.88	20240419	39800	-44.97	20230912	20300	7.88	20240419	5.16	N	370090	500	41 억	11938	N	N	N	N
65	20240619	091142	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21650	-50	5	-0.23	43048200	1982	1.90	21750	21800	21650	28200	15200	21700	21719.58	0.15	-323	23200	22450	22050	21300	20900	22250	21100	42	6500	500	15620	50	1	8181830	1771	23.46	3.61	12	0.02	923.00	5992.00	39800	20230912	-45.60	20300	20240419	6.65	34550	-37.34	20240102	20300	6.65	20240419	39800	-45.60	20230912	20300	6.65	20240419	5.16	N	370090	500	41 억	11938	N	N	N	N
66	20240618	161128	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21700	300	2	1.40	2261111500	101662	136.19	22250	22800	21650	27800	15000	21400	22242.07	0.14	640	22633	22016	21683	21066	20733	21850	20900	42	6400	500	15400	50	1	8181830	1775	23.51	3.62	12	1.24	923.00	5992.00	39800	20230912	-45.48	20300	20240419	6.90	34550	-37.19	20240102	20300	6.90	20240419	39800	-45.48	20230912	20300	6.90	20240419	5.28	N	370090	500	41 억	11298	N	N	N	N
67	20240618	151128	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21650	250	2	1.17	2218537100	99700	133.56	22250	22800	21650	27800	15000	21400	22252.13	0.14	796	22633	22016	21683	21066	20733	21850	20900	42	6400	500	15400	50	1	8181830	1771	23.46	3.61	12	1.22	923.00	5992.00	39800	20230912	-45.60	20300	20240419	6.65	34550	-37.34	20240102	20300	6.65	20240419	39800	-45.60	20230912	20300	6.65	20240419	5.28	N	370090	500	41 억	11298	N	N	N	N
68	20240618	141132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21850	450	2	2.10	2074619400	93075	124.69	22250	22800	21700	27800	15000	21400	22289.76	0.14	1523	22633	22016	21683	21066	20733	21850	20900	42	6400	500	15400	50	1	8181830	1788	23.67	3.65	12	1.14	923.00	5992.00	39800	20230912	-45.10	20300	20240419	7.64	34550	-36.76	20240102	20300	7.64	20240419	39800	-45.10	20230912	20300	7.64	20240419	5.28	N	370090	500	41 억	11298	N	N	N	N
69	20240618	131132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21800	400	2	1.87	2008904450	90054	120.64	22250	22800	21750	27800	15000	21400	22307.78	0.14	1983	22633	22016	21683	21066	20733	21850	20900	42	6400	500	15400	50	1	8181830	1784	23.62	3.64	12	1.10	923.00	5992.00	39800	20230912	-45.23	20300	20240419	7.39	34550	-36.90	20240102	20300	7.39	20240419	39800	-45.23	20230912	20300	7.39	20240419	5.28	N	370090	500	41 억	11298	N	N	N	N
70	20240618	121129	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21850	450	2	2.10	1960786900	87847	117.68	22250	22800	21750	27800	15000	21400	22320.48	0.14	2272	22633	22016	21683	21066	20733	21850	20900	42	6400	500	15400	50	1	8181830	1788	23.67	3.65	12	1.07	923.00	5992.00	39800	20230912	-45.10	20300	20240419	7.64	34550	-36.76	20240102	20300	7.64	20240419	39800	-45.10	20230912	20300	7.64	20240419	5.28	N	370090	500	41 억	11298	N	N	N	N
71	20240618	111129	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22000	600	2	2.80	1914188450	85714	114.83	22250	22800	21750	27800	15000	21400	22332.27	0.14	2627	22633	22016	21683	21066	20733	21850	20900	42	6400	500	15400	50	1	8181830	1800	23.84	3.67	12	1.05	923.00	5992.00	39800	20230912	-44.72	20300	20240419	8.37	34550	-36.32	20240102	20300	8.37	20240419	39800	-44.72	20230912	20300	8.37	20240419	5.28	N	370090	500	41 억	11298	N	N	N	N
72	20240618	101129	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	500	2	2.34	1757581800	78550	105.23	22250	22800	21900	27800	15000	21400	22375.33	0.14	1938	22633	22016	21683	21066	20733	21850	20900	42	6400	500	15400	50	1	8181830	1792	23.73	3.65	12	0.96	923.00	5992.00	39800	20230912	-44.97	20300	20240419	7.88	34550	-36.61	20240102	20300	7.88	20240419	39800	-44.97	20230912	20300	7.88	20240419	5.28	N	370090	500	41 억	11298	N	N	N	N
73	20240618	091138	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	950	2	4.44	763595850	34177	45.78	22250	22800	22150	27800	15000	21400	22342.39	0.14	5275	22633	22016	21683	21066	20733	21850	20900	42	6400	500	15400	50	1	8181830	1829	24.21	3.73	12	0.42	923.00	5992.00	39800	20230912	-43.84	20300	20240419	10.10	34550	-35.31	20240102	20300	10.10	20240419	39800	-43.84	20230912	20300	10.10	20240419	5.28	N	370090	500	41 억	11298	N	N	N	N
74	20240617	161120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21400	-1000	5	-4.46	1604060600	73900	50.49	22100	22300	21350	29100	15700	22400	21707.70	0.13	401	24133	23266	22783	21916	21433	23025	21675	42	6700	500	16120	50	1	8181830	1751	23.19	3.57	12	0.90	923.00	5992.00	39800	20230912	-46.23	20300	20240419	5.42	34550	-38.06	20240102	20300	5.42	20240419	39800	-46.23	20230912	20300	5.42	20240419	4.99	N	370090	500	41 억	10897	N	N	N	N
75	20240617	151128	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21350	-1050	5	-4.69	1530137650	70443	48.13	22100	22300	21350	29100	15700	22400	21720.63	0.13	683	24133	23266	22783	21916	21433	23025	21675	42	6700	500	16120	50	1	8181830	1747	23.13	3.56	12	0.86	923.00	5992.00	39800	20230912	-46.36	20300	20240419	5.17	34550	-38.21	20240102	20300	5.17	20240419	39800	-46.36	20230912	20300	5.17	20240419	4.99	N	370090	500	41 억	10897	N	N	N	N
76	20240617	141117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21450	-950	5	-4.24	1343556200	61717	42.17	22100	22300	21400	29100	15700	22400	21768.55	0.13	551	24133	23266	22783	21916	21433	23025	21675	42	6700	500	16120	50	1	8181830	1755	23.24	3.58	12	0.75	923.00	5992.00	39800	20230912	-46.11	20300	20240419	5.67	34550	-37.92	20240102	20300	5.67	20240419	39800	-46.11	20230912	20300	5.67	20240419	4.99	N	370090	500	41 억	10897	N	N	N	N
77	20240617	131117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21550	-850	5	-3.79	1147304250	52574	35.92	22100	22300	21500	29100	15700	22400	21821.50	0.13	551	24133	23266	22783	21916	21433	23025	21675	42	6700	500	16120	50	1	8181830	1763	23.35	3.60	12	0.64	923.00	5992.00	39800	20230912	-45.85	20300	20240419	6.16	34550	-37.63	20240102	20300	6.16	20240419	39800	-45.85	20230912	20300	6.16	20240419	4.99	N	370090	500	41 억	10897	N	N	N	N
78	20240617	121117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21700	-700	5	-3.12	912087750	41668	28.47	22100	22300	21600	29100	15700	22400	21888.12	0.13	628	24133	23266	22783	21916	21433	23025	21675	42	6700	500	16120	50	1	8181830	1775	23.51	3.62	12	0.51	923.00	5992.00	39800	20230912	-45.48	20300	20240419	6.90	34550	-37.19	20240102	20300	6.90	20240419	39800	-45.48	20230912	20300	6.90	20240419	4.99	N	370090	500	41 억	10897	N	N	N	N
79	20240617	111109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21850	-550	5	-2.46	651376700	29660	20.26	22100	22300	21850	29100	15700	22400	21959.90	0.13	899	24133	23266	22783	21916	21433	23025	21675	42	6700	500	16120	50	1	8181830	1788	23.67	3.65	12	0.36	923.00	5992.00	39800	20230912	-45.10	20300	20240419	7.64	34550	-36.76	20240102	20300	7.64	20240419	39800	-45.10	20230912	20300	7.64	20240419	4.99	N	370090	500	41 억	10897	N	N	N	N
80	20240617	101108	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21950	-450	5	-2.01	479514750	21811	14.90	22100	22300	21850	29100	15700	22400	21982.99	0.13	837	24133	23266	22783	21916	21433	23025	21675	42	6700	500	16120	50	1	8181830	1796	23.78	3.66	12	0.27	923.00	5992.00	39800	20230912	-44.85	20300	20240419	8.13	34550	-36.47	20240102	20300	8.13	20240419	39800	-44.85	20230912	20300	8.13	20240419	4.99	N	370090	500	41 억	10897	N	N	N	N
81	20240617	091112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	-500	5	-2.23	131386200	5960	4.07	22100	22300	21900	29100	15700	22400	22038.29	0.13	-242	24133	23266	22783	21916	21433	23025	21675	42	6700	500	16120	50	1	8181830	1792	23.73	3.65	12	0.07	923.00	5992.00	39800	20230912	-44.97	20300	20240419	7.88	34550	-36.61	20240102	20300	7.88	20240419	39800	-44.97	20230912	20300	7.88	20240419	4.99	N	370090	500	41 억	10897	N	N	N	N
82	20240614	160935	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	-900	5	-3.86	3320901100	145250	138.39	23600	23650	22300	30250	16350	23300	22863.88	0.30	-15156	24100	23700	22900	22500	21700	23900	22700	42	6950	500	16770	50	1	8181830	1833	24.27	3.74	12	1.78	923.00	5992.00	39800	20230912	-43.72	20300	20240419	10.34	34550	-35.17	20240102	20300	10.34	20240419	39800	-43.72	20230912	20300	10.34	20240419	4.96	N	370090	500	41 억	24810	N	N	N	N
83	20240614	150939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	-900	5	-3.86	3118043100	136192	129.76	23600	23650	22300	30250	16350	23300	22894.47	0.30	-13945	24100	23700	22900	22500	21700	23900	22700	42	6950	500	16770	50	1	8181830	1833	24.27	3.74	12	1.66	923.00	5992.00	39800	20230912	-43.72	20300	20240419	10.34	34550	-35.17	20240102	20300	10.34	20240419	39800	-43.72	20230912	20300	10.34	20240419	4.96	N	370090	500	41 억	24810	N	N	N	N
84	20240614	140937	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	-900	5	-3.86	2957240250	129006	122.91	23600	23650	22300	30250	16350	23300	22923.28	0.30	-13869	24100	23700	22900	22500	21700	23900	22700	42	6950	500	16770	50	1	8181830	1833	24.27	3.74	12	1.58	923.00	5992.00	39800	20230912	-43.72	20300	20240419	10.34	34550	-35.17	20240102	20300	10.34	20240419	39800	-43.72	20230912	20300	10.34	20240419	4.96	N	370090	500	41 억	24810	N	N	N	N
85	20240614	130939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	-700	5	-3.00	2503437800	108799	103.66	23600	23650	22600	30250	16350	23300	23009.75	0.30	-13275	24100	23700	22900	22500	21700	23900	22700	42	6950	500	16770	50	1	8181830	1849	24.49	3.77	12	1.33	923.00	5992.00	39800	20230912	-43.22	20300	20240419	11.33	34550	-34.59	20240102	20300	11.33	20240419	39800	-43.22	20230912	20300	11.33	20240419	4.96	N	370090	500	41 억	24810	N	N	N	N
86	20240614	120944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22700	-600	5	-2.58	2402361850	104337	99.41	23600	23650	22600	30250	16350	23300	23025.02	0.30	-12008	24100	23700	22900	22500	21700	23900	22700	42	6950	500	16770	50	1	8181830	1857	24.59	3.79	12	1.28	923.00	5992.00	39800	20230912	-42.96	20300	20240419	11.82	34550	-34.30	20240102	20300	11.82	20240419	39800	-42.96	20230912	20300	11.82	20240419	4.96	N	370090	500	41 억	24810	N	N	N	N
87	20240614	111057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	-700	5	-3.00	2324268850	100894	96.13	23600	23650	22600	30250	16350	23300	23036.74	0.30	-11987	24100	23700	22900	22500	21700	23900	22700	42	6950	500	16770	50	1	8181830	1849	24.49	3.77	12	1.23	923.00	5992.00	39800	20230912	-43.22	20300	20240419	11.33	34550	-34.59	20240102	20300	11.33	20240419	39800	-43.22	20230912	20300	11.33	20240419	4.96	N	370090	500	41 억	24810	N	N	N	N
88	20240614	101057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	-300	5	-1.29	2013275100	87211	83.09	23600	23650	22700	30250	16350	23300	23085.11	0.30	-6986	24100	23700	22900	22500	21700	23900	22700	42	6950	500	16770	50	1	8181830	1882	24.92	3.84	12	1.07	923.00	5992.00	39800	20230912	-42.21	20300	20240419	13.30	34550	-33.43	20240102	20300	13.30	20240419	39800	-42.21	20230912	20300	13.30	20240419	4.96	N	370090	500	41 억	24810	N	N	N	N
89	20240614	091103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23100	-200	5	-0.86	1216781150	52393	49.92	23600	23650	22950	30250	16350	23300	23224.12	0.30	-6155	24100	23700	22900	22500	21700	23900	22700	42	6950	500	16770	50	1	8181830	1890	25.03	3.86	12	0.64	923.00	5992.00	39800	20230912	-41.96	20300	20240419	13.79	34550	-33.14	20240102	20300	13.79	20240419	39800	-41.96	20230912	20300	13.79	20240419	4.96	N	370090	500	41 억	24810	N	N	N	N
90	20240613	161044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	1150	2	5.19	2270343100	99583	276.66	22200	23300	22100	28750	15550	22150	22796.42	0.17	10233	22916	22532	22216	21832	21516	22375	21675	42	6600	500	15940	50	1	8181830	1906	25.24	3.89	12	1.22	923.00	5992.00	39800	20230912	-41.46	20300	20240419	14.78	34550	-32.56	20240102	20300	14.78	20240419	39800	-41.46	20230912	20300	14.78	20240419	4.96	N	370090	500	41 억	14038	N	N	N	N
91	20240613	151103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	1100	2	4.97	2031337500	89292	248.07	22200	23300	22100	28750	15550	22150	22749.38	0.17	11355	22916	22532	22216	21832	21516	22375	21675	42	6600	500	15940	50	1	8181830	1902	25.19	3.88	12	1.09	923.00	5992.00	39800	20230912	-41.58	20300	20240419	14.53	34550	-32.71	20240102	20300	14.53	20240419	39800	-41.58	20230912	20300	14.53	20240419	4.96	N	370090	500	41 억	14038	N	N	N	N
92	20240613	141052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22900	750	2	3.39	1201619650	53423	148.42	22200	22950	22100	28750	15550	22150	22492.55	0.17	8947	22916	22532	22216	21832	21516	22375	21675	42	6600	500	15940	50	1	8181830	1874	24.81	3.82	12	0.65	923.00	5992.00	39800	20230912	-42.46	20300	20240419	12.81	34550	-33.72	20240102	20300	12.81	20240419	39800	-42.46	20230912	20300	12.81	20240419	4.96	N	370090	500	41 억	14038	N	N	N	N
93	20240613	131050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22700	550	2	2.48	750032750	33593	93.33	22200	22750	22100	28750	15550	22150	22327.05	0.17	316	22916	22532	22216	21832	21516	22375	21675	42	6600	500	15940	50	1	8181830	1857	24.59	3.79	12	0.41	923.00	5992.00	39800	20230912	-42.96	20300	20240419	11.82	34550	-34.30	20240102	20300	11.82	20240419	39800	-42.96	20230912	20300	11.82	20240419	4.96	N	370090	500	41 억	14038	N	N	N	N
94	20240613	121053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	50	2	0.23	246107700	11077	30.77	22200	22400	22100	28750	15550	22150	22217.90	0.17	-1352	22916	22532	22216	21832	21516	22375	21675	42	6600	500	15940	50	1	8181830	1816	24.05	3.70	12	0.14	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.96	N	370090	500	41 억	14038	N	N	N	N
95	20240613	111047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	50	2	0.23	213714100	9618	26.72	22200	22400	22100	28750	15550	22150	22220.22	0.17	-1351	22916	22532	22216	21832	21516	22375	21675	42	6600	500	15940	50	1	8181830	1816	24.05	3.70	12	0.12	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.96	N	370090	500	41 억	14038	N	N	N	N
96	20240613	101046	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	50	2	0.23	129720550	5835	16.21	22200	22400	22100	28750	15550	22150	22231.46	0.17	-745	22916	22532	22216	21832	21516	22375	21675	42	6600	500	15940	50	1	8181830	1816	24.05	3.70	12	0.07	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.96	N	370090	500	41 억	14038	N	N	N	N
97	20240613	091055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	100	2	0.45	60681200	2723	7.56	22200	22400	22200	28750	15550	22150	22284.69	0.17	73	22916	22532	22216	21832	21516	22375	21675	42	6600	500	15940	50	1	8181830	1820	24.11	3.71	12	0.03	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.96	N	370090	500	41 억	14038	N	N	N	N
98	20240612	161036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	300	2	1.37	790738600	35500	108.61	22350	22600	21900	28400	15300	21850	22274.35	0.15	1870	22683	22266	21933	21516	21183	22475	21725	42	6550	500	15730	50	1	8181830	1812	24.00	3.70	12	0.43	923.00	5992.00	39800	20230912	-44.35	20300	20240419	9.11	34550	-35.89	20240102	20300	9.11	20240419	39800	-44.35	20230912	20300	9.11	20240419	4.97	N	370090	500	41 억	12186	N	N	N	N
99	20240612	151049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	350	2	1.60	771622500	34638	105.98	22350	22600	21900	28400	15300	21850	22276.76	0.15	1721	22683	22266	21933	21516	21183	22475	21725	42	6550	500	15730	50	1	8181830	1816	24.05	3.70	12	0.42	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.97	N	370090	500	41 억	12186	N	N	N	N
100	20240612	141041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	350	2	1.60	412588600	18551	56.76	22350	22600	21900	28400	15300	21850	22240.77	0.15	782	22683	22266	21933	21516	21183	22475	21725	42	6550	500	15730	50	1	8181830	1816	24.05	3.70	12	0.23	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.97	N	370090	500	41 억	12186	N	N	N	N
101	20240612	131043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	300	2	1.37	326876900	14685	44.93	22350	22600	21900	28400	15300	21850	22259.24	0.15	1405	22683	22266	21933	21516	21183	22475	21725	42	6550	500	15730	50	1	8181830	1812	24.00	3.70	12	0.18	923.00	5992.00	39800	20230912	-44.35	20300	20240419	9.11	34550	-35.89	20240102	20300	9.11	20240419	39800	-44.35	20230912	20300	9.11	20240419	4.97	N	370090	500	41 억	12186	N	N	N	N
102	20240612	121042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	350	2	1.60	311255900	13979	42.77	22350	22600	21900	28400	15300	21850	22265.96	0.15	1431	22683	22266	21933	21516	21183	22475	21725	42	6550	500	15730	50	1	8181830	1816	24.05	3.70	12	0.17	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.97	N	370090	500	41 억	12186	N	N	N	N
103	20240612	111040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	400	2	1.83	285749900	12827	39.24	22350	22600	21900	28400	15300	21850	22277.22	0.15	1432	22683	22266	21933	21516	21183	22475	21725	42	6550	500	15730	50	1	8181830	1820	24.11	3.71	12	0.16	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.97	N	370090	500	41 억	12186	N	N	N	N
104	20240612	101042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	350	2	1.60	190835050	8549	26.16	22350	22600	21900	28400	15300	21850	22322.50	0.15	530	22683	22266	21933	21516	21183	22475	21725	42	6550	500	15730	50	1	8181830	1816	24.05	3.70	12	0.10	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.97	N	370090	500	41 억	12186	N	N	N	N
105	20240612	091045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	300	2	1.37	38509350	1740	5.32	22350	22350	21900	28400	15300	21850	22131.81	0.15	120	22683	22266	21933	21516	21183	22475	21725	42	6550	500	15730	50	1	8181830	1812	24.00	3.70	12	0.02	923.00	5992.00	39800	20230912	-44.35	20300	20240419	9.11	34550	-35.89	20240102	20300	9.11	20240419	39800	-44.35	20230912	20300	9.11	20240419	4.97	N	370090	500	41 억	12186	N	N	N	N
106	20240610	161032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21850	-450	5	-2.02	471571900	21541	76.05	22100	22200	21700	28950	15650	22300	21891.95	0.15	301	22800	22550	22350	22100	21900	22450	22000	42	6650	500	16050	50	1	8181830	1788	23.67	3.65	12	0.26	923.00	5992.00	39800	20230912	-45.10	20300	20240419	7.64	34550	-36.76	20240102	20300	7.64	20240419	39800	-45.10	20230912	20300	7.64	20240419	4.82	N	370090	500	41 억	12059	N	N	N	N
107	20240610	151043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	-400	5	-1.79	438527850	20029	70.72	22100	22200	21700	28950	15650	22300	21894.65	0.15	404	22800	22550	22350	22100	21900	22450	22000	42	6650	500	16050	50	1	8181830	1792	23.73	3.65	12	0.24	923.00	5992.00	39800	20230912	-44.97	20300	20240419	7.88	34550	-36.61	20240102	20300	7.88	20240419	39800	-44.97	20230912	20300	7.88	20240419	4.82	N	370090	500	41 억	12059	N	N	N	N
108	20240610	141038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21950	-350	5	-1.57	396224450	18101	63.91	22100	22200	21700	28950	15650	22300	21889.64	0.15	649	22800	22550	22350	22100	21900	22450	22000	42	6650	500	16050	50	1	8181830	1796	23.78	3.66	12	0.22	923.00	5992.00	39800	20230912	-44.85	20300	20240419	8.13	34550	-36.47	20240102	20300	8.13	20240419	39800	-44.85	20230912	20300	8.13	20240419	4.82	N	370090	500	41 억	12059	N	N	N	N
109	20240610	131033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22100	-200	5	-0.90	369131450	16866	59.55	22100	22200	21700	28950	15650	22300	21886.13	0.15	494	22800	22550	22350	22100	21900	22450	22000	42	6650	500	16050	50	1	8181830	1808	23.94	3.69	12	0.21	923.00	5992.00	39800	20230912	-44.47	20300	20240419	8.87	34550	-36.03	20240102	20300	8.87	20240419	39800	-44.47	20230912	20300	8.87	20240419	4.82	N	370090	500	41 억	12059	N	N	N	N
110	20240610	121035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21950	-350	5	-1.57	335032300	15315	54.07	22100	22200	21700	28950	15650	22300	21876.09	0.15	361	22800	22550	22350	22100	21900	22450	22000	42	6650	500	16050	50	1	8181830	1796	23.78	3.66	12	0.19	923.00	5992.00	39800	20230912	-44.85	20300	20240419	8.13	34550	-36.47	20240102	20300	8.13	20240419	39800	-44.85	20230912	20300	8.13	20240419	4.82	N	370090	500	41 억	12059	N	N	N	N
111	20240610	111039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21950	-350	5	-1.57	299040900	13671	48.27	22100	22200	21700	28950	15650	22300	21874.11	0.15	381	22800	22550	22350	22100	21900	22450	22000	42	6650	500	16050	50	1	8181830	1796	23.78	3.66	12	0.17	923.00	5992.00	39800	20230912	-44.85	20300	20240419	8.13	34550	-36.47	20240102	20300	8.13	20240419	39800	-44.85	20230912	20300	8.13	20240419	4.82	N	370090	500	41 억	12059	N	N	N	N
112	20240610	101036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21750	-550	5	-2.47	252008800	11523	40.68	22100	22200	21700	28950	15650	22300	21870.07	0.15	444	22800	22550	22350	22100	21900	22450	22000	42	6650	500	16050	50	1	8181830	1780	23.56	3.63	12	0.14	923.00	5992.00	39800	20230912	-45.35	20300	20240419	7.14	34550	-37.05	20240102	20300	7.14	20240419	39800	-45.35	20230912	20300	7.14	20240419	4.82	N	370090	500	41 억	12059	N	N	N	N
113	20240610	091041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22050	-250	5	-1.12	31782500	1439	5.08	22100	22200	22050	28950	15650	22300	22086.52	0.15	194	22800	22550	22350	22100	21900	22450	22000	42	6650	500	16050	50	1	8181830	1804	23.89	3.68	12	0.02	923.00	5992.00	39800	20230912	-44.60	20300	20240419	8.62	34550	-36.18	20240102	20300	8.62	20240419	39800	-44.60	20230912	20300	8.62	20240419	4.82	N	370090	500	41 억	12059	N	N	N	N
114	20240607	161109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	-50	5	-0.22	629556550	28243	62.64	22600	22600	22150	29050	15650	22350	22290.67	0.15	-1879	23616	22982	22516	21882	21416	23300	22200	42	6700	500	16090	50	1	8181830	1825	24.16	3.72	12	0.35	923.00	5992.00	39800	20230912	-43.97	20300	20240419	9.85	34550	-35.46	20240102	20300	9.85	20240419	39800	-43.97	20230912	20300	9.85	20240419	4.82	N	370090	500	41 억	12514	N	N	N	N
115	20240607	151119	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	-150	5	-0.67	509309150	22840	50.66	22600	22600	22150	29050	15650	22350	22299.00	0.15	-1827	23616	22982	22516	21882	21416	23300	22200	42	6700	500	16090	50	1	8181830	1816	24.05	3.70	12	0.28	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.82	N	370090	500	41 억	12514	N	N	N	N
116	20240607	141110	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	-100	5	-0.45	385623150	17266	38.29	22600	22600	22200	29050	15650	22350	22334.25	0.15	-1491	23616	22982	22516	21882	21416	23300	22200	42	6700	500	16090	50	1	8181830	1820	24.11	3.71	12	0.21	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.82	N	370090	500	41 억	12514	N	N	N	N
117	20240607	131108	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	-150	5	-0.67	275030750	12297	27.27	22600	22600	22200	29050	15650	22350	22365.68	0.15	-1414	23616	22982	22516	21882	21416	23300	22200	42	6700	500	16090	50	1	8181830	1816	24.05	3.70	12	0.15	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.82	N	370090	500	41 억	12514	N	N	N	N
118	20240607	121112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	-100	5	-0.45	220094850	9828	21.80	22600	22600	22250	29050	15650	22350	22394.67	0.15	-662	23616	22982	22516	21882	21416	23300	22200	42	6700	500	16090	50	1	8181830	1820	24.11	3.71	12	0.12	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.82	N	370090	500	41 억	12514	N	N	N	N
119	20240607	111053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	0	3	0.00	195966350	8746	19.40	22600	22600	22300	29050	15650	22350	22406.40	0.15	-48	23616	22982	22516	21882	21416	23300	22200	42	6700	500	16090	50	1	8181830	1829	24.21	3.73	12	0.11	923.00	5992.00	39800	20230912	-43.84	20300	20240419	10.10	34550	-35.31	20240102	20300	10.10	20240419	39800	-43.84	20230912	20300	10.10	20240419	4.82	N	370090	500	41 억	12514	N	N	N	N
120	20240607	101112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	0	3	0.00	160116300	7143	15.84	22600	22600	22300	29050	15650	22350	22415.83	0.15	-48	23616	22982	22516	21882	21416	23300	22200	42	6700	500	16090	50	1	8181830	1829	24.21	3.73	12	0.09	923.00	5992.00	39800	20230912	-43.84	20300	20240419	10.10	34550	-35.31	20240102	20300	10.10	20240419	39800	-43.84	20230912	20300	10.10	20240419	4.82	N	370090	500	41 억	12514	N	N	N	N
121	20240607	091111	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22450	100	2	0.45	60862800	2705	6.00	22600	22600	22400	29050	15650	22350	22500.11	0.15	115	23616	22982	22516	21882	21416	23300	22200	42	6700	500	16090	50	1	8181830	1837	24.32	3.75	12	0.03	923.00	5992.00	39800	20230912	-43.59	20300	20240419	10.59	34550	-35.02	20240102	20300	10.59	20240419	39800	-43.59	20230912	20300	10.59	20240419	4.82	N	370090	500	41 억	12514	N	N	N	N
122	20240605	161108	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	200	2	0.90	1014668400	45028	169.44	22200	23150	22050	28750	15550	22150	22534.17	0.14	1444	22583	22366	22183	21966	21783	22275	21875	42	6600	500	15940	50	1	8181830	1829	24.21	3.73	12	0.55	923.00	5992.00	39800	20230912	-43.84	20300	20240419	10.10	34550	-35.31	20240102	20300	10.10	20240419	39800	-43.84	20230912	20300	10.10	20240419	4.81	N	370090	500	41 억	11233	N	N	N	N
123	20240605	151105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	250	2	1.13	982643850	43596	164.05	22200	23150	22050	28750	15550	22150	22539.77	0.14	1274	22583	22366	22183	21966	21783	22275	21875	42	6600	500	15940	50	1	8181830	1833	24.27	3.74	12	0.53	923.00	5992.00	39800	20230912	-43.72	20300	20240419	10.34	34550	-35.17	20240102	20300	10.34	20240419	39800	-43.72	20230912	20300	10.34	20240419	4.81	N	370090	500	41 억	11233	N	N	N	N
124	20240605	141106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	100	2	0.45	453451200	20355	76.59	22200	22500	22050	28750	15550	22150	22277.14	0.14	1052	22583	22366	22183	21966	21783	22275	21875	42	6600	500	15940	50	1	8181830	1820	24.11	3.71	12	0.25	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.81	N	370090	500	41 억	11233	N	N	N	N
125	20240605	131105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	50	2	0.23	373739900	16769	63.10	22200	22500	22050	28750	15550	22150	22287.55	0.14	1078	22583	22366	22183	21966	21783	22275	21875	42	6600	500	15940	50	1	8181830	1816	24.05	3.70	12	0.20	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.81	N	370090	500	41 억	11233	N	N	N	N
126	20240605	121103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	150	2	0.68	323963950	14530	54.68	22200	22500	22050	28750	15550	22150	22296.21	0.14	1252	22583	22366	22183	21966	21783	22275	21875	42	6600	500	15940	50	1	8181830	1825	24.16	3.72	12	0.18	923.00	5992.00	39800	20230912	-43.97	20300	20240419	9.85	34550	-35.46	20240102	20300	9.85	20240419	39800	-43.97	20230912	20300	9.85	20240419	4.81	N	370090	500	41 억	11233	N	N	N	N
127	20240605	111104	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	250	2	1.13	268463050	12047	45.33	22200	22500	22050	28750	15550	22150	22284.64	0.14	1257	22583	22366	22183	21966	21783	22275	21875	42	6600	500	15940	50	1	8181830	1833	24.27	3.74	12	0.15	923.00	5992.00	39800	20230912	-43.72	20300	20240419	10.34	34550	-35.17	20240102	20300	10.34	20240419	39800	-43.72	20230912	20300	10.34	20240419	4.81	N	370090	500	41 억	11233	N	N	N	N
128	20240605	101100	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	150	2	0.68	130007950	5861	22.05	22200	22300	22050	28750	15550	22150	22181.87	0.14	-131	22583	22366	22183	21966	21783	22275	21875	42	6600	500	15940	50	1	8181830	1825	24.16	3.72	12	0.07	923.00	5992.00	39800	20230912	-43.97	20300	20240419	9.85	34550	-35.46	20240102	20300	9.85	20240419	39800	-43.97	20230912	20300	9.85	20240419	4.81	N	370090	500	41 억	11233	N	N	N	N
129	20240605	091101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	0	3	0.00	9824800	443	1.67	22200	22300	22150	28750	15550	22150	22177.88	0.14	83	22583	22366	22183	21966	21783	22275	21875	42	6600	500	15940	50	1	8181830	1812	24.00	3.70	12	0.01	923.00	5992.00	39800	20230912	-44.35	20300	20240419	9.11	34550	-35.89	20240102	20300	9.11	20240419	39800	-44.35	20230912	20300	9.11	20240419	4.81	N	370090	500	41 억	11233	N	N	N	N
130	20240604	161052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	-300	5	-1.34	574492950	25934	144.80	22250	22400	22000	29150	15750	22450	22152.13	0.15	-1048	23050	22750	22450	22150	21850	22750	22150	42	6700	500	16160	50	1	8181830	1812	24.00	3.70	12	0.32	923.00	5992.00	39800	20230912	-44.35	20300	20240419	9.11	34550	-35.89	20240102	20300	9.11	20240419	39800	-44.35	20230912	20300	9.11	20240419	4.89	N	370090	500	41 억	12281	N	N	N	N
131	20240604	151054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22100	-350	5	-1.56	543879750	24551	137.08	22250	22400	22000	29150	15750	22450	22153.06	0.15	-1064	23050	22750	22450	22150	21850	22750	22150	42	6700	500	16160	50	1	8181830	1808	23.94	3.69	12	0.30	923.00	5992.00	39800	20230912	-44.47	20300	20240419	8.87	34550	-36.03	20240102	20300	8.87	20240419	39800	-44.47	20230912	20300	8.87	20240419	4.89	N	370090	500	41 억	12281	N	N	N	N
132	20240604	141056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	-200	5	-0.89	502119000	22669	126.57	22250	22400	22000	29150	15750	22450	22150.03	0.15	-768	23050	22750	22450	22150	21850	22750	22150	42	6700	500	16160	50	1	8181830	1820	24.11	3.71	12	0.28	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.89	N	370090	500	41 억	12281	N	N	N	N
133	20240604	131052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	-300	5	-1.34	282622500	12739	71.13	22250	22400	22100	29150	15750	22450	22185.61	0.15	-753	23050	22750	22450	22150	21850	22750	22150	42	6700	500	16160	50	1	8181830	1812	24.00	3.70	12	0.16	923.00	5992.00	39800	20230912	-44.35	20300	20240419	9.11	34550	-35.89	20240102	20300	9.11	20240419	39800	-44.35	20230912	20300	9.11	20240419	4.89	N	370090	500	41 억	12281	N	N	N	N
134	20240604	121050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	-300	5	-1.34	228459450	10291	57.46	22250	22400	22100	29150	15750	22450	22199.93	0.15	-839	23050	22750	22450	22150	21850	22750	22150	42	6700	500	16160	50	1	8181830	1812	24.00	3.70	12	0.13	923.00	5992.00	39800	20230912	-44.35	20300	20240419	9.11	34550	-35.89	20240102	20300	9.11	20240419	39800	-44.35	20230912	20300	9.11	20240419	4.89	N	370090	500	41 억	12281	N	N	N	N
135	20240604	111047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	-200	5	-0.89	185622350	8358	46.67	22250	22400	22100	29150	15750	22450	22208.94	0.15	-838	23050	22750	22450	22150	21850	22750	22150	42	6700	500	16160	50	1	8181830	1820	24.11	3.71	12	0.10	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.89	N	370090	500	41 억	12281	N	N	N	N
136	20240604	101050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	-100	5	-0.45	123839800	5578	31.14	22250	22400	22100	29150	15750	22450	22201.47	0.15	-765	23050	22750	22450	22150	21850	22750	22150	42	6700	500	16160	50	1	8181830	1829	24.21	3.73	12	0.07	923.00	5992.00	39800	20230912	-43.84	20300	20240419	10.10	34550	-35.31	20240102	20300	10.10	20240419	39800	-43.84	20230912	20300	10.10	20240419	4.89	N	370090	500	41 억	12281	N	N	N	N
137	20240604	091049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	-250	5	-1.11	46007600	2068	11.55	22250	22400	22200	29150	15750	22450	22247.39	0.15	180	23050	22750	22450	22150	21850	22750	22150	42	6700	500	16160	50	1	8181830	1816	24.05	3.70	12	0.03	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.89	N	370090	500	41 억	12281	N	N	N	N
138	20240603	161038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22450	150	2	0.67	398034750	17762	47.10	22450	22750	22150	28950	15650	22300	22409.33	0.15	-78	23766	23032	22616	21882	21466	22825	21675	42	6650	500	16050	50	1	8181830	1837	24.32	3.75	12	0.22	923.00	5992.00	39800	20230912	-43.59	20300	20240419	10.59	34550	-35.02	20240102	20300	10.59	20240419	39800	-43.59	20230912	20300	10.59	20240419	4.92	N	370090	500	41 억	12329	N	N	N	N
139	20240603	151038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	100	2	0.45	367924350	16418	43.54	22450	22750	22150	28950	15650	22300	22409.82	0.15	-75	23766	23032	22616	21882	21466	22825	21675	42	6650	500	16050	50	1	8181830	1833	24.27	3.74	12	0.20	923.00	5992.00	39800	20230912	-43.72	20300	20240419	10.34	34550	-35.17	20240102	20300	10.34	20240419	39800	-43.72	20230912	20300	10.34	20240419	4.92	N	370090	500	41 억	12329	N	N	N	N
140	20240603	141038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	100	2	0.45	352465800	15728	41.71	22450	22750	22150	28950	15650	22300	22410.08	0.15	-39	23766	23032	22616	21882	21466	22825	21675	42	6650	500	16050	50	1	8181830	1833	24.27	3.74	12	0.19	923.00	5992.00	39800	20230912	-43.72	20300	20240419	10.34	34550	-35.17	20240102	20300	10.34	20240419	39800	-43.72	20230912	20300	10.34	20240419	4.92	N	370090	500	41 억	12329	N	N	N	N
141	20240603	131038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	50	2	0.22	325620550	14528	38.52	22450	22750	22150	28950	15650	22300	22413.31	0.15	-173	23766	23032	22616	21882	21466	22825	21675	42	6650	500	16050	50	1	8181830	1829	24.21	3.73	12	0.18	923.00	5992.00	39800	20230912	-43.84	20300	20240419	10.10	34550	-35.31	20240102	20300	10.10	20240419	39800	-43.84	20230912	20300	10.10	20240419	4.92	N	370090	500	41 억	12329	N	N	N	N
142	20240603	121037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	-50	5	-0.22	306524800	13672	36.25	22450	22750	22150	28950	15650	22300	22419.89	0.15	-259	23766	23032	22616	21882	21466	22825	21675	42	6650	500	16050	50	1	8181830	1820	24.11	3.71	12	0.17	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.92	N	370090	500	41 억	12329	N	N	N	N
143	20240603	111032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	-50	5	-0.22	267856400	11933	31.64	22450	22750	22250	28950	15650	22300	22446.69	0.15	-470	23766	23032	22616	21882	21466	22825	21675	42	6650	500	16050	50	1	8181830	1820	24.11	3.71	12	0.15	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.92	N	370090	500	41 억	12329	N	N	N	N
144	20240603	101026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	0	3	0.00	216934700	9649	25.59	22450	22750	22300	28950	15650	22300	22482.61	0.15	-441	23766	23032	22616	21882	21466	22825	21675	42	6650	500	16050	50	1	8181830	1825	24.16	3.72	12	0.12	923.00	5992.00	39800	20230912	-43.97	20300	20240419	9.85	34550	-35.46	20240102	20300	9.85	20240419	39800	-43.97	20230912	20300	9.85	20240419	4.92	N	370090	500	41 억	12329	N	N	N	N
145	20240603	091026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	200	2	0.90	58858200	2622	6.95	22450	22550	22350	28950	15650	22300	22447.83	0.15	-131	23766	23032	22616	21882	21466	22825	21675	42	6650	500	16050	50	1	8181830	1841	24.38	3.76	12	0.03	923.00	5992.00	39800	20230912	-43.47	20300	20240419	10.84	34550	-34.88	20240102	20300	10.84	20240419	39800	-43.47	20230912	20300	10.84	20240419	4.92	N	370090	500	41 억	12329	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History