KissMeData/370090/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161236	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16790	20	2	0.12	585175160	35269	113.30	16670	16900	16390	21800	11740	16770	16591.86	0.20	1561	17330	17050	16850	16570	16370	16950	16470	42	5030	500	12070	10	1	8181830	1374	18.19	2.80	12	0.43	923.00	5992.00	39800	20230912	-57.81	16390	20240731	2.44	34550	-51.40	20240102	16390	2.44	20240731	39800	-57.81	20230912	16390	2.44	20240731	4.47	N	370090	500	41 억	16434	N	N	N	N
3	20240731	151254	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16770	0	3	0.00	563350580	33963	109.11	16670	16900	16390	21800	11740	16770	16587.19	0.20	1385	17330	17050	16850	16570	16370	16950	16470	42	5030	500	12070	10	1	8181830	1372	18.17	2.80	12	0.42	923.00	5992.00	39800	20230912	-57.86	16390	20240731	2.32	34550	-51.46	20240102	16390	2.32	20240731	39800	-57.86	20230912	16390	2.32	20240731	4.47	N	370090	500	41 억	16434	N	N	N	N
4	20240731	141254	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16500	-270	5	-1.61	452185430	27327	87.79	16670	16900	16390	21800	11740	16770	16547.20	0.20	-2922	17330	17050	16850	16570	16370	16950	16470	42	5030	500	12070	10	1	8181830	1350	17.88	2.75	12	0.33	923.00	5992.00	39800	20230912	-58.54	16390	20240731	0.67	34550	-52.24	20240102	16390	0.67	20240731	39800	-58.54	20230912	16390	0.67	20240731	4.47	N	370090	500	41 억	16434	N	N	N	N
5	20240731	131248	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16700	-70	5	-0.42	409346930	24744	79.49	16670	16900	16390	21800	11740	16770	16543.28	0.20	-2874	17330	17050	16850	16570	16370	16950	16470	42	5030	500	12070	10	1	8181830	1366	18.09	2.79	12	0.30	923.00	5992.00	39800	20230912	-58.04	16390	20240731	1.89	34550	-51.66	20240102	16390	1.89	20240731	39800	-58.04	20230912	16390	1.89	20240731	4.47	N	370090	500	41 억	16434	N	N	N	N
6	20240731	121247	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16470	-300	5	-1.79	371334280	22456	72.14	16670	16900	16390	21800	11740	16770	16536.08	0.20	-4366	17330	17050	16850	16570	16370	16950	16470	42	5030	500	12070	10	1	8181830	1348	17.84	2.75	12	0.27	923.00	5992.00	39800	20230912	-58.62	16390	20240731	0.49	34550	-52.33	20240102	16390	0.49	20240731	39800	-58.62	20230912	16390	0.49	20240731	4.47	N	370090	500	41 억	16434	N	N	N	N
7	20240731	111250	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16460	-310	5	-1.85	294536610	17784	57.13	16670	16900	16460	21800	11740	16770	16561.89	0.20	-3787	17330	17050	16850	16570	16370	16950	16470	42	5030	500	12070	10	1	8181830	1347	17.83	2.75	12	0.22	923.00	5992.00	39800	20230912	-58.64	16460	20240731	0.00	34550	-52.36	20240102	16460	0.00	20240731	39800	-58.64	20230912	16460	0.00	20240731	4.47	N	370090	500	41 억	16434	N	N	N	N
8	20240731	101248	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16690	-80	5	-0.48	170897260	10300	33.09	16670	16900	16510	21800	11740	16770	16591.97	0.20	-1520	17330	17050	16850	16570	16370	16950	16470	42	5030	500	12070	10	1	8181830	1366	18.08	2.79	12	0.13	923.00	5992.00	39800	20230912	-58.07	16510	20240731	1.09	34550	-51.69	20240102	16510	1.09	20240731	39800	-58.07	20230912	16510	1.09	20240731	4.47	N	370090	500	41 억	16434	N	N	N	N
9	20240731	091246	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16580	-190	5	-1.13	69859600	4197	13.48	16670	16900	16580	21800	11740	16770	16645.13	0.20	-1609	17330	17050	16850	16570	16370	16950	16470	42	5030	500	12070	10	1	8181830	1357	17.96	2.77	12	0.05	923.00	5992.00	39800	20230912	-58.34	16580	20240731	0.00	34550	-52.01	20240102	16580	0.00	20240731	39800	-58.34	20230912	16580	0.00	20240731	4.47	N	370090	500	41 억	16434	N	N	N	N
10	20240730	161215	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16770	-290	5	-1.70	517312690	30808	86.51	17020	17130	16650	22150	11950	17060	16791.03	0.30	-8569	17653	17356	17003	16706	16353	17505	16855	42	5090	500	12280	10	1	8181830	1372	18.17	2.80	12	0.38	923.00	5992.00	39800	20230912	-57.86	16650	20240730	0.72	34550	-51.46	20240102	16650	0.72	20240730	39800	-57.86	20230912	16650	0.72	20240730	4.42	N	370090	500	41 억	24144	N	N	N	N
11	20240730	151241	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16690	-370	5	-2.17	496982720	29593	83.10	17020	17130	16650	22150	11950	17060	16793.43	0.30	-8409	17653	17356	17003	16706	16353	17505	16855	42	5090	500	12280	10	1	8181830	1366	18.08	2.79	12	0.36	923.00	5992.00	39800	20230912	-58.07	16650	20240730	0.24	34550	-51.69	20240102	16650	0.24	20240730	39800	-58.07	20230912	16650	0.24	20240730	4.42	N	370090	500	41 억	24144	N	N	N	N
12	20240730	141224	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16790	-270	5	-1.58	429112440	25537	71.71	17020	17130	16650	22150	11950	17060	16803.00	0.30	-8166	17653	17356	17003	16706	16353	17505	16855	42	5090	500	12280	10	1	8181830	1374	18.19	2.80	12	0.31	923.00	5992.00	39800	20230912	-57.81	16650	20240730	0.84	34550	-51.40	20240102	16650	0.84	20240730	39800	-57.81	20230912	16650	0.84	20240730	4.42	N	370090	500	41 억	24144	N	N	N	N
13	20240730	131231	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16760	-300	5	-1.76	405980910	24155	67.83	17020	17130	16650	22150	11950	17060	16806.75	0.30	-7667	17653	17356	17003	16706	16353	17505	16855	42	5090	500	12280	10	1	8181830	1371	18.16	2.80	12	0.30	923.00	5992.00	39800	20230912	-57.89	16650	20240730	0.66	34550	-51.49	20240102	16650	0.66	20240730	39800	-57.89	20230912	16650	0.66	20240730	4.42	N	370090	500	41 억	24144	N	N	N	N
14	20240730	121221	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16800	-260	5	-1.52	367683920	21865	61.40	17020	17130	16650	22150	11950	17060	16815.48	0.30	-7301	17653	17356	17003	16706	16353	17505	16855	42	5090	500	12280	10	1	8181830	1375	18.20	2.80	12	0.27	923.00	5992.00	39800	20230912	-57.79	16650	20240730	0.90	34550	-51.37	20240102	16650	0.90	20240730	39800	-57.79	20230912	16650	0.90	20240730	4.42	N	370090	500	41 억	24144	N	N	N	N
15	20240730	111231	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16730	-330	5	-1.93	352814650	20978	58.91	17020	17130	16650	22150	11950	17060	16817.68	0.30	-7062	17653	17356	17003	16706	16353	17505	16855	42	5090	500	12280	10	1	8181830	1369	18.13	2.79	12	0.26	923.00	5992.00	39800	20230912	-57.96	16650	20240730	0.48	34550	-51.58	20240102	16650	0.48	20240730	39800	-57.96	20230912	16650	0.48	20240730	4.42	N	370090	500	41 억	24144	N	N	N	N
16	20240730	101240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16680	-380	5	-2.23	297801910	17682	49.65	17020	17130	16660	22150	11950	17060	16841.41	0.30	-7082	17653	17356	17003	16706	16353	17505	16855	42	5090	500	12280	10	1	8181830	1365	18.07	2.78	12	0.22	923.00	5992.00	39800	20230912	-58.09	16650	20240729	0.18	34550	-51.72	20240102	16650	0.18	20240729	39800	-58.09	20230912	16650	0.18	20240729	4.42	N	370090	500	41 억	24144	N	N	N	N
17	20240730	091246	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16930	-130	5	-0.76	85054380	5004	14.05	17020	17130	16910	22150	11950	17060	16996.58	0.30	241	17653	17356	17003	16706	16353	17505	16855	42	5090	500	12280	10	1	8181830	1385	18.34	2.83	12	0.06	923.00	5992.00	39800	20230912	-57.46	16650	20240729	1.68	34550	-51.00	20240102	16650	1.68	20240729	39800	-57.46	20230912	16650	1.68	20240729	4.42	N	370090	500	41 억	24144	N	N	N	N
18	20240729	161214	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17060	160	2	0.95	602417430	35498	31.74	16890	17300	16650	21950	11830	16900	16970.47	0.15	10880	18426	17662	17256	16492	16086	17460	16290	42	5050	500	12160	10	1	8181830	1396	18.48	2.85	12	0.43	923.00	5992.00	39800	20230912	-57.14	16650	20240729	2.46	34550	-50.62	20240102	16650	2.46	20240729	39800	-57.14	20230912	16650	2.46	20240729	4.42	N	370090	500	41 억	12521	N	N	N	N
19	20240729	151231	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17190	290	2	1.72	538838160	31796	28.43	16890	17200	16650	21950	11830	16900	16946.99	0.15	10643	18426	17662	17256	16492	16086	17460	16290	42	5050	500	12160	10	1	8181830	1406	18.62	2.87	12	0.39	923.00	5992.00	39800	20230912	-56.81	16650	20240729	3.24	34550	-50.25	20240102	16650	3.24	20240729	39800	-56.81	20230912	16650	3.24	20240729	4.42	N	370090	500	41 억	12521	N	N	N	N
20	20240729	141240	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17090	190	2	1.12	412622000	24412	21.83	16890	17110	16650	21950	11830	16900	16902.44	0.15	7076	18426	17662	17256	16492	16086	17460	16290	42	5050	500	12160	10	1	8181830	1398	18.52	2.85	12	0.30	923.00	5992.00	39800	20230912	-57.06	16650	20240729	2.64	34550	-50.54	20240102	16650	2.64	20240729	39800	-57.06	20230912	16650	2.64	20240729	4.42	N	370090	500	41 억	12521	N	N	N	N
21	20240729	131236	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17000	100	2	0.59	310402290	18413	16.46	16890	17070	16650	21950	11830	16900	16857.38	0.15	2720	18426	17662	17256	16492	16086	17460	16290	42	5050	500	12160	10	1	8181830	1391	18.42	2.84	12	0.23	923.00	5992.00	39800	20230912	-57.29	16650	20240729	2.10	34550	-50.80	20240102	16650	2.10	20240729	39800	-57.29	20230912	16650	2.10	20240729	4.42	N	370090	500	41 억	12521	N	N	N	N
22	20240729	121237	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16870	-30	5	-0.18	253006780	15033	13.44	16890	16940	16650	21950	11830	16900	16829.27	0.15	503	18426	17662	17256	16492	16086	17460	16290	42	5050	500	12160	10	1	8181830	1380	18.28	2.82	12	0.18	923.00	5992.00	39800	20230912	-57.61	16650	20240729	1.32	34550	-51.17	20240102	16650	1.32	20240729	39800	-57.61	20230912	16650	1.32	20240729	4.42	N	370090	500	41 억	12521	N	N	N	N
23	20240729	111225	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16810	-90	5	-0.53	235411010	13989	12.51	16890	16940	16650	21950	11830	16900	16827.39	0.15	116	18426	17662	17256	16492	16086	17460	16290	42	5050	500	12160	10	1	8181830	1375	18.21	2.81	12	0.17	923.00	5992.00	39800	20230912	-57.76	16650	20240729	0.96	34550	-51.35	20240102	16650	0.96	20240729	39800	-57.76	20230912	16650	0.96	20240729	4.42	N	370090	500	41 억	12521	N	N	N	N
24	20240729	101221	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16940	40	2	0.24	176872020	10516	9.40	16890	16940	16650	21950	11830	16900	16817.97	0.15	839	18426	17662	17256	16492	16086	17460	16290	42	5050	500	12160	10	1	8181830	1386	18.35	2.83	12	0.13	923.00	5992.00	39800	20230912	-57.44	16650	20240729	1.74	34550	-50.97	20240102	16650	1.74	20240729	39800	-57.44	20230912	16650	1.74	20240729	4.42	N	370090	500	41 억	12521	N	N	N	N
25	20240729	091219	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16820	-80	5	-0.47	88109150	5237	4.68	16890	16890	16650	21950	11830	16900	16821.76	0.15	-552	18426	17662	17256	16492	16086	17460	16290	42	5050	500	12160	10	1	8181830	1376	18.22	2.81	12	0.06	923.00	5992.00	39800	20230912	-57.74	16650	20240729	1.02	34550	-51.32	20240102	16650	1.02	20240729	39800	-57.74	20230912	16650	1.02	20240729	4.42	N	370090	500	41 억	12521	N	N	N	N
26	20240726	161201	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16900	-1000	5	-5.59	1898936950	111005	186.57	17800	18020	16850	23250	12530	17900	17107.28	0.08	5373	19073	18486	18043	17456	17013	18265	17235	42	5350	500	12880	10	1	8181830	1383	18.31	2.82	12	1.36	923.00	5992.00	39800	20230912	-57.54	16850	20240726	0.30	34550	-51.09	20240102	16850	0.30	20240726	39800	-57.54	20230912	16850	0.30	20240726	4.40	N	370090	500	41 억	6601	N	N	N	N
27	20240726	151214	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16950	-950	5	-5.31	1817063160	106162	178.43	17800	18020	16850	23250	12530	17900	17115.95	0.08	4582	19073	18486	18043	17456	17013	18265	17235	42	5350	500	12880	10	1	8181830	1387	18.36	2.83	12	1.30	923.00	5992.00	39800	20230912	-57.41	16850	20240726	0.59	34550	-50.94	20240102	16850	0.59	20240726	39800	-57.41	20230912	16850	0.59	20240726	4.40	N	370090	500	41 억	6601	N	N	N	N
28	20240726	141214	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16890	-1010	5	-5.64	1558060600	90861	152.71	17800	18020	16850	23250	12530	17900	17147.74	0.08	149	19073	18486	18043	17456	17013	18265	17235	42	5350	500	12880	10	1	8181830	1382	18.30	2.82	12	1.11	923.00	5992.00	39800	20230912	-57.56	16850	20240726	0.24	34550	-51.11	20240102	16850	0.24	20240726	39800	-57.56	20230912	16850	0.24	20240726	4.40	N	370090	500	41 억	6601	N	N	N	N
29	20240726	131215	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17090	-810	5	-4.53	1227881490	71333	119.89	17800	18020	16900	23250	12530	17900	17213.37	0.08	-2017	19073	18486	18043	17456	17013	18265	17235	42	5350	500	12880	10	1	8181830	1398	18.52	2.85	12	0.87	923.00	5992.00	39800	20230912	-57.06	16900	20240726	1.12	34550	-50.54	20240102	16900	1.12	20240726	39800	-57.06	20230912	16900	1.12	20240726	4.40	N	370090	500	41 억	6601	N	N	N	N
30	20240726	121220	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16960	-940	5	-5.25	986114770	57081	95.94	17800	18020	16950	23250	12530	17900	17275.71	0.08	-1999	19073	18486	18043	17456	17013	18265	17235	42	5350	500	12880	10	1	8181830	1388	18.37	2.83	12	0.70	923.00	5992.00	39800	20230912	-57.39	16950	20240726	0.06	34550	-50.91	20240102	16950	0.06	20240726	39800	-57.39	20230912	16950	0.06	20240726	4.40	N	370090	500	41 억	6601	N	N	N	N
31	20240726	111218	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17130	-770	5	-4.30	615673990	35358	59.43	17800	18020	17120	23250	12530	17900	17412.58	0.08	-2052	19073	18486	18043	17456	17013	18265	17235	42	5350	500	12880	10	1	8181830	1402	18.56	2.86	12	0.43	923.00	5992.00	39800	20230912	-56.96	17120	20240726	0.06	34550	-50.42	20240102	17120	0.06	20240726	39800	-56.96	20230912	17120	0.06	20240726	4.40	N	370090	500	41 억	6601	N	N	N	N
32	20240726	101212	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17420	-480	5	-2.68	333223500	19011	31.95	17800	18020	17300	23250	12530	17900	17527.93	0.08	-1113	19073	18486	18043	17456	17013	18265	17235	42	5350	500	12880	10	1	8181830	1425	18.87	2.91	12	0.23	923.00	5992.00	39800	20230912	-56.23	17300	20240726	0.69	34550	-49.58	20240102	17300	0.69	20240726	39800	-56.23	20230912	17300	0.69	20240726	4.40	N	370090	500	41 억	6601	N	N	N	N
33	20240726	091212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17830	-70	5	-0.39	44673310	2502	4.21	17800	18020	17800	23250	12530	17900	17855.04	0.08	1192	19073	18486	18043	17456	17013	18265	17235	42	5350	500	12880	10	1	8181830	1459	19.32	2.98	12	0.03	923.00	5992.00	39800	20230912	-55.20	17600	20240725	1.31	34550	-48.39	20240102	17600	1.31	20240725	39800	-55.20	20230912	17600	1.31	20240725	4.40	N	370090	500	41 억	6601	N	N	N	N
34	20240725	161209	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17900	-890	5	-4.74	1067226060	59346	174.33	18480	18630	17600	24400	13160	18790	17983.45	0.08	266	19423	19106	18903	18586	18383	19005	18485	42	5610	500	13520	10	1	8181830	1465	19.39	2.99	12	0.73	923.00	5992.00	39800	20230912	-55.03	17600	20240725	1.70	34550	-48.19	20240102	17600	1.70	20240725	39800	-55.03	20230912	17600	1.70	20240725	4.46	N	370090	500	41 억	6436	N	N	N	N
35	20240725	151223	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18000	-790	5	-4.20	1030448500	57293	168.30	18480	18630	17600	24400	13160	18790	17985.52	0.08	635	19423	19106	18903	18586	18383	19005	18485	42	5610	500	13520	10	1	8181830	1473	19.50	3.00	12	0.70	923.00	5992.00	39800	20230912	-54.77	17600	20240725	2.27	34550	-47.90	20240102	17600	2.27	20240725	39800	-54.77	20230912	17600	2.27	20240725	4.46	N	370090	500	41 억	6436	N	N	N	N
36	20240725	141218	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18070	-720	5	-3.83	971552750	54028	158.71	18480	18630	17600	24400	13160	18790	17982.32	0.08	1224	19423	19106	18903	18586	18383	19005	18485	42	5610	500	13520	10	1	8181830	1478	19.58	3.02	12	0.66	923.00	5992.00	39800	20230912	-54.60	17600	20240725	2.67	34550	-47.70	20240102	17600	2.67	20240725	39800	-54.60	20230912	17600	2.67	20240725	4.46	N	370090	500	41 억	6436	N	N	N	N
37	20240725	131210	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17970	-820	5	-4.36	897877960	49954	146.74	18480	18630	17600	24400	13160	18790	17974.01	0.08	343	19423	19106	18903	18586	18383	19005	18485	42	5610	500	13520	10	1	8181830	1470	19.47	3.00	12	0.61	923.00	5992.00	39800	20230912	-54.85	17600	20240725	2.10	34550	-47.99	20240102	17600	2.10	20240725	39800	-54.85	20230912	17600	2.10	20240725	4.46	N	370090	500	41 억	6436	N	N	N	N
38	20240725	121216	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17960	-830	5	-4.42	857478610	47712	140.16	18480	18630	17600	24400	13160	18790	17971.88	0.08	-413	19423	19106	18903	18586	18383	19005	18485	42	5610	500	13520	10	1	8181830	1469	19.46	3.00	12	0.58	923.00	5992.00	39800	20230912	-54.87	17600	20240725	2.05	34550	-48.02	20240102	17600	2.05	20240725	39800	-54.87	20230912	17600	2.05	20240725	4.46	N	370090	500	41 억	6436	N	N	N	N
39	20240725	111216	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17640	-1150	5	-6.12	668237080	37051	108.84	18480	18630	17600	24400	13160	18790	18035.50	0.08	-1954	19423	19106	18903	18586	18383	19005	18485	42	5610	500	13520	10	1	8181830	1443	19.11	2.94	12	0.45	923.00	5992.00	39800	20230912	-55.68	17600	20240725	0.23	34550	-48.94	20240102	17600	0.23	20240725	39800	-55.68	20230912	17600	0.23	20240725	4.46	N	370090	500	41 억	6436	N	N	N	N
40	20240725	101207	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17960	-830	5	-4.42	415070070	22782	66.92	18480	18630	17960	24400	13160	18790	18219.09	0.08	-1994	19423	19106	18903	18586	18383	19005	18485	42	5610	500	13520	10	1	8181830	1469	19.46	3.00	12	0.28	923.00	5992.00	39800	20230912	-54.87	17960	20240725	0.00	34550	-48.02	20240102	17960	0.00	20240725	39800	-54.87	20230912	17960	0.00	20240725	4.46	N	370090	500	41 억	6436	N	N	N	N
41	20240725	091202	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18380	-410	5	-2.18	122981950	6668	19.59	18480	18630	18380	24400	13160	18790	18443.34	0.08	-2054	19423	19106	18903	18586	18383	19005	18485	42	5610	500	13520	10	1	8181830	1504	19.91	3.07	12	0.08	923.00	5992.00	39800	20230912	-53.82	18380	20240725	0.00	34550	-46.80	20240102	18380	0.00	20240725	39800	-53.82	20230912	18380	0.00	20240725	4.46	N	370090	500	41 억	6436	N	N	N	N
42	20240724	161159	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18790	-210	5	-1.11	630926520	33433	97.17	18900	19220	18700	24700	13300	19000	18871.54	0.07	428	20346	19672	19326	18652	18306	19500	18480	42	5700	500	13680	10	1	8181830	1537	20.36	3.14	12	0.41	923.00	5992.00	39800	20230912	-52.79	18700	20240724	0.48	34550	-45.62	20240102	18700	0.48	20240724	39800	-52.79	20230912	18700	0.48	20240724	4.49	N	370090	500	41 억	6012	N	N	N	N
43	20240724	151218	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18710	-290	5	-1.53	618346490	32763	95.22	18900	19220	18700	24700	13300	19000	18873.32	0.07	361	20346	19672	19326	18652	18306	19500	18480	42	5700	500	13680	10	1	8181830	1531	20.27	3.12	12	0.40	923.00	5992.00	39800	20230912	-52.99	18700	20240724	0.05	34550	-45.85	20240102	18700	0.05	20240724	39800	-52.99	20230912	18700	0.05	20240724	4.49	N	370090	500	41 억	6012	N	N	N	N
44	20240724	141213	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18720	-280	5	-1.47	510435190	26999	78.47	18900	19220	18720	24700	13300	19000	18905.71	0.07	-1149	20346	19672	19326	18652	18306	19500	18480	42	5700	500	13680	10	1	8181830	1532	20.28	3.12	12	0.33	923.00	5992.00	39800	20230912	-52.96	18720	20240724	0.00	34550	-45.82	20240102	18720	0.00	20240724	39800	-52.96	20230912	18720	0.00	20240724	4.49	N	370090	500	41 억	6012	N	N	N	N
45	20240724	131217	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18810	-190	5	-1.00	437528930	23112	67.17	18900	19220	18740	24700	13300	19000	18930.81	0.07	-1134	20346	19672	19326	18652	18306	19500	18480	42	5700	500	13680	10	1	8181830	1539	20.38	3.14	12	0.28	923.00	5992.00	39800	20230912	-52.74	18740	20240724	0.37	34550	-45.56	20240102	18740	0.37	20240724	39800	-52.74	20230912	18740	0.37	20240724	4.49	N	370090	500	41 억	6012	N	N	N	N
46	20240724	121216	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18850	-150	5	-0.79	350099500	18460	53.65	18900	19220	18840	24700	13300	19000	18965.30	0.07	-1134	20346	19672	19326	18652	18306	19500	18480	42	5700	500	13680	10	1	8181830	1542	20.42	3.15	12	0.23	923.00	5992.00	39800	20230912	-52.64	18840	20240724	0.05	34550	-45.44	20240102	18840	0.05	20240724	39800	-52.64	20230912	18840	0.05	20240724	4.49	N	370090	500	41 억	6012	N	N	N	N
47	20240724	111214	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18920	-80	5	-0.42	282368840	14869	43.21	18900	19220	18850	24700	13300	19000	18990.44	0.07	-1103	20346	19672	19326	18652	18306	19500	18480	42	5700	500	13680	10	1	8181830	1548	20.50	3.16	12	0.18	923.00	5992.00	39800	20230912	-52.46	18850	20240724	0.37	34550	-45.24	20240102	18850	0.37	20240724	39800	-52.46	20230912	18850	0.37	20240724	4.49	N	370090	500	41 억	6012	N	N	N	N
48	20240724	101240	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19010	10	2	0.05	158810180	8333	24.22	18900	19220	18900	24700	13300	19000	19057.98	0.07	-805	20346	19672	19326	18652	18306	19500	18480	42	5700	500	13680	10	1	8181830	1555	20.60	3.17	12	0.10	923.00	5992.00	39800	20230912	-52.24	18900	20240724	0.58	34550	-44.98	20240102	18900	0.58	20240724	39800	-52.24	20230912	18900	0.58	20240724	4.49	N	370090	500	41 억	6012	N	N	N	N
49	20240724	091202	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19170	170	2	0.89	41564450	2190	6.36	18900	19220	18900	24700	13300	19000	18979.20	0.07	114	20346	19672	19326	18652	18306	19500	18480	42	5700	500	13680	10	1	8181830	1568	20.77	3.20	12	0.03	923.00	5992.00	39800	20230912	-51.83	18900	20240724	1.43	34550	-44.52	20240102	18900	1.43	20240724	39800	-51.83	20230912	18900	1.43	20240724	4.49	N	370090	500	41 억	6012	N	N	N	N
50	20240723	161153	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19000	-510	5	-2.61	658088640	34202	122.53	19510	20000	18980	25350	13660	19510	19244.35	0.07	61	20430	19970	19740	19280	19050	19855	19165	42	5840	500	14040	10	1	8181830	1555	20.59	3.17	12	0.42	923.00	5992.00	39800	20230912	-52.26	18980	20240723	0.11	34550	-45.01	20240102	18980	0.11	20240723	39800	-52.26	20230912	18980	0.11	20240723	4.51	N	370090	500	41 억	5851	N	N	N	N
51	20240723	151222	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19000	-510	5	-2.61	592567810	30753	110.17	19510	20000	19000	25350	13660	19510	19268.62	0.07	209	20430	19970	19740	19280	19050	19855	19165	42	5840	500	14040	10	1	8181830	1555	20.59	3.17	12	0.38	923.00	5992.00	39800	20230912	-52.26	19000	20240723	0.00	34550	-45.01	20240102	19000	0.00	20240723	39800	-52.26	20230912	19000	0.00	20240723	4.51	N	370090	500	41 억	5851	N	N	N	N
52	20240723	141157	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19160	-350	5	-1.79	501160790	25955	92.99	19510	20000	19010	25350	13660	19510	19308.83	0.07	247	20430	19970	19740	19280	19050	19855	19165	42	5840	500	14040	10	1	8181830	1568	20.76	3.20	12	0.32	923.00	5992.00	39800	20230912	-51.86	19010	20240723	0.79	34550	-44.54	20240102	19010	0.79	20240723	39800	-51.86	20230912	19010	0.79	20240723	4.51	N	370090	500	41 억	5851	N	N	N	N
53	20240723	131153	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19250	-260	5	-1.33	474772040	24579	88.06	19510	20000	19010	25350	13660	19510	19316.17	0.07	691	20430	19970	19740	19280	19050	19855	19165	42	5840	500	14040	10	1	8181830	1575	20.86	3.21	12	0.30	923.00	5992.00	39800	20230912	-51.63	19010	20240723	1.26	34550	-44.28	20240102	19010	1.26	20240723	39800	-51.63	20230912	19010	1.26	20240723	4.51	N	370090	500	41 억	5851	N	N	N	N
54	20240723	121202	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19100	-410	5	-2.10	411701700	21283	76.25	19510	20000	19010	25350	13660	19510	19344.16	0.07	459	20430	19970	19740	19280	19050	19855	19165	42	5840	500	14040	10	1	8181830	1563	20.69	3.19	12	0.26	923.00	5992.00	39800	20230912	-52.01	19010	20240723	0.47	34550	-44.72	20240102	19010	0.47	20240723	39800	-52.01	20230912	19010	0.47	20240723	4.51	N	370090	500	41 억	5851	N	N	N	N
55	20240723	111200	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19110	-400	5	-2.05	392039090	20253	72.56	19510	20000	19010	25350	13660	19510	19357.09	0.07	565	20430	19970	19740	19280	19050	19855	19165	42	5840	500	14040	10	1	8181830	1564	20.70	3.19	12	0.25	923.00	5992.00	39800	20230912	-51.98	19010	20240723	0.53	34550	-44.69	20240102	19010	0.53	20240723	39800	-51.98	20230912	19010	0.53	20240723	4.51	N	370090	500	41 억	5851	N	N	N	N
56	20240723	101154	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19520	10	2	0.05	139291480	7099	25.43	19510	20000	19510	25350	13660	19510	19621.28	0.07	50	20430	19970	19740	19280	19050	19855	19165	42	5840	500	14040	10	1	8181830	1597	21.15	3.26	12	0.09	923.00	5992.00	39800	20230912	-50.95	19510	20240723	0.05	34550	-43.50	20240102	19510	0.05	20240723	39800	-50.95	20230912	19510	0.05	20240723	4.51	N	370090	500	41 억	5851	N	N	N	N
57	20240723	091207	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19870	360	2	1.85	76124140	3875	13.88	19510	20000	19510	25350	13660	19510	19644.94	0.07	654	20430	19970	19740	19280	19050	19855	19165	42	5840	500	14040	10	1	8181830	1626	21.53	3.32	12	0.05	923.00	5992.00	39800	20230912	-50.08	19510	20240723	1.85	34550	-42.49	20240102	19510	1.85	20240723	39800	-50.08	20230912	19510	1.85	20240723	4.51	N	370090	500	41 억	5851	N	N	N	N
58	20240722	161146	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19510	-540	5	-2.69	533163040	27084	143.20	20000	20200	19510	26050	14050	20050	19685.24	0.09	-1479	20350	20200	20050	19900	19750	20275	19975	42	6000	500	14430	10	1	8181830	1596	21.14	3.26	12	0.33	923.00	5992.00	39800	20230912	-50.98	19510	20240722	0.00	34550	-43.53	20240102	19510	0.00	20240722	39800	-50.98	20230912	19510	0.00	20240722	4.57	N	370090	500	41 억	7331	N	N	N	N
59	20240722	151159	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19530	-520	5	-2.59	480548850	24388	128.94	20000	20200	19530	26050	14050	20050	19704.00	0.09	-1469	20350	20200	20050	19900	19750	20275	19975	42	6000	500	14430	10	1	8181830	1598	21.16	3.26	12	0.30	923.00	5992.00	39800	20230912	-50.93	19530	20240722	0.00	34550	-43.47	20240102	19530	0.00	20240722	39800	-50.93	20230912	19530	0.00	20240722	4.57	N	370090	500	41 억	7331	N	N	N	N
60	20240722	141206	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19580	-470	5	-2.34	417750420	21176	111.96	20000	20200	19550	26050	14050	20050	19727.21	0.09	-1543	20350	20200	20050	19900	19750	20275	19975	42	6000	500	14430	10	1	8181830	1602	21.21	3.27	12	0.26	923.00	5992.00	39800	20230912	-50.80	19550	20240722	0.15	34550	-43.33	20240102	19550	0.15	20240722	39800	-50.80	20230912	19550	0.15	20240722	4.57	N	370090	500	41 억	7331	N	N	N	N
61	20240722	131201	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19600	-450	5	-2.24	362939690	18375	97.15	20000	20200	19590	26050	14050	20050	19751.46	0.09	-1101	20350	20200	20050	19900	19750	20275	19975	42	6000	500	14430	10	1	8181830	1604	21.24	3.27	12	0.22	923.00	5992.00	39800	20230912	-50.75	19590	20240722	0.05	34550	-43.27	20240102	19590	0.05	20240722	39800	-50.75	20230912	19590	0.05	20240722	4.57	N	370090	500	41 억	7331	N	N	N	N
62	20240722	121200	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19640	-410	5	-2.04	317765540	16072	84.97	20000	20200	19590	26050	14050	20050	19770.99	0.09	-1081	20350	20200	20050	19900	19750	20275	19975	42	6000	500	14430	10	1	8181830	1607	21.28	3.28	12	0.20	923.00	5992.00	39800	20230912	-50.65	19590	20240722	0.26	34550	-43.15	20240102	19590	0.26	20240722	39800	-50.65	20230912	19590	0.26	20240722	4.57	N	370090	500	41 억	7331	N	N	N	N
63	20240722	111157	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19640	-410	5	-2.04	274435890	13867	73.32	20000	20200	19590	26050	14050	20050	19790.16	0.09	-1101	20350	20200	20050	19900	19750	20275	19975	42	6000	500	14430	10	1	8181830	1607	21.28	3.28	12	0.17	923.00	5992.00	39800	20230912	-50.65	19590	20240722	0.26	34550	-43.15	20240102	19590	0.26	20240722	39800	-50.65	20230912	19590	0.26	20240722	4.57	N	370090	500	41 억	7331	N	N	N	N
64	20240722	101155	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19700	-350	5	-1.75	190866980	9613	50.82	20000	20200	19690	26050	14050	20050	19854.64	0.09	-2117	20350	20200	20050	19900	19750	20275	19975	42	6000	500	14430	10	1	8181830	1612	21.34	3.29	12	0.12	923.00	5992.00	39800	20230912	-50.50	19690	20240722	0.05	34550	-42.98	20240102	19690	0.05	20240722	39800	-50.50	20230912	19690	0.05	20240722	4.57	N	370090	500	41 억	7331	N	N	N	N
65	20240722	091159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	50	2	0.25	14760050	736	3.89	20000	20200	20000	26050	14050	20050	20054.55	0.09	-66	20350	20200	20050	19900	19750	20275	19975	42	6000	500	14430	50	1	8181830	1645	21.78	3.35	12	0.01	923.00	5992.00	39800	20230912	-49.50	19850	20240718	1.26	34550	-41.82	20240102	19850	1.26	20240718	39800	-49.50	20230912	19850	1.26	20240718	4.57	N	370090	500	41 억	7331	N	N	N	N
66	20240719	161127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	0	3	0.00	364612240	18229	47.33	19910	20200	19900	26050	14050	20050	20001.70	0.10	-833	21050	20550	20200	19700	19350	20375	19525	42	6000	500	14430	50	1	8181830	1640	21.72	3.35	12	0.22	923.00	5992.00	39800	20230912	-49.62	19850	20240718	1.01	34550	-41.97	20240102	19850	1.01	20240718	39800	-49.62	20230912	19850	1.01	20240718	4.59	N	370090	500	41 억	8162	N	N	N	N
67	20240719	151139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	50	2	0.25	350232390	17512	45.47	19910	20200	19900	26050	14050	20050	19999.57	0.10	-832	21050	20550	20200	19700	19350	20375	19525	42	6000	500	14430	50	1	8181830	1645	21.78	3.35	12	0.21	923.00	5992.00	39800	20230912	-49.50	19850	20240718	1.26	34550	-41.82	20240102	19850	1.26	20240718	39800	-49.50	20230912	19850	1.26	20240718	4.59	N	370090	500	41 억	8162	N	N	N	N
68	20240719	141141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	-50	5	-0.25	314909590	15752	40.90	19910	20200	19900	26050	14050	20050	19991.72	0.10	-751	21050	20550	20200	19700	19350	20375	19525	42	6000	500	14430	50	1	8181830	1636	21.67	3.34	12	0.19	923.00	5992.00	39800	20230912	-49.75	19850	20240718	0.76	34550	-42.11	20240102	19850	0.76	20240718	39800	-49.75	20230912	19850	0.76	20240718	4.59	N	370090	500	41 억	8162	N	N	N	N
69	20240719	131132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20150	100	2	0.50	296985190	14861	38.59	19910	20200	19900	26050	14050	20050	19984.20	0.10	-817	21050	20550	20200	19700	19350	20375	19525	42	6000	500	14430	50	1	8181830	1649	21.83	3.36	12	0.18	923.00	5992.00	39800	20230912	-49.37	19850	20240718	1.51	34550	-41.68	20240102	19850	1.51	20240718	39800	-49.37	20230912	19850	1.51	20240718	4.59	N	370090	500	41 억	8162	N	N	N	N
70	20240719	121131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	-50	5	-0.25	251547620	12594	32.70	19910	20200	19900	26050	14050	20050	19973.61	0.10	-803	21050	20550	20200	19700	19350	20375	19525	42	6000	500	14430	50	1	8181830	1636	21.67	3.34	12	0.15	923.00	5992.00	39800	20230912	-49.75	19850	20240718	0.76	34550	-42.11	20240102	19850	0.76	20240718	39800	-49.75	20230912	19850	0.76	20240718	4.59	N	370090	500	41 억	8162	N	N	N	N
71	20240719	111142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19910	-140	5	-0.70	209463240	10487	27.23	19910	20200	19900	26050	14050	20050	19973.61	0.10	-833	21050	20550	20200	19700	19350	20375	19525	42	6000	500	14430	10	1	8181830	1629	21.57	3.32	12	0.13	923.00	5992.00	39800	20230912	-49.97	19850	20240718	0.30	34550	-42.37	20240102	19850	0.30	20240718	39800	-49.97	20230912	19850	0.30	20240718	4.59	N	370090	500	41 억	8162	N	N	N	N
72	20240719	101129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	0	3	0.00	75255160	3755	9.75	19910	20200	19910	26050	14050	20050	20041.32	0.10	112	21050	20550	20200	19700	19350	20375	19525	42	6000	500	14430	50	1	8181830	1640	21.72	3.35	12	0.05	923.00	5992.00	39800	20230912	-49.62	19850	20240718	1.01	34550	-41.97	20240102	19850	1.01	20240718	39800	-49.62	20230912	19850	1.01	20240718	4.59	N	370090	500	41 억	8162	N	N	N	N
73	20240719	091144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	0	3	0.00	17244030	865	2.25	19910	20100	19910	26050	14050	20050	19935.29	0.10	-100	21050	20550	20200	19700	19350	20375	19525	42	6000	500	14430	50	1	8181830	1640	21.72	3.35	12	0.01	923.00	5992.00	39800	20230912	-49.62	19850	20240718	1.01	34550	-41.97	20240102	19850	1.01	20240718	39800	-49.62	20230912	19850	1.01	20240718	4.59	N	370090	500	41 억	8162	N	N	N	N
74	20240718	161120	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20050	-650	5	-3.14	774648930	38433	81.19	20350	20700	19850	26900	14500	20700	20155.71	0.07	1580	21666	21182	20916	20432	20166	21050	20300	42	6200	500	14900	50	1	8181830	1640	21.72	3.35	12	0.47	923.00	5992.00	39800	20230912	-49.62	19850	20240718	1.01	34550	-41.97	20240102	19850	1.01	20240718	39800	-49.62	20230912	19850	1.01	20240718	4.66	N	370090	500	41 억	6045	N	N	N	N
75	20240718	151132	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20000	-700	5	-3.38	740789140	36742	77.62	20350	20700	19850	26900	14500	20700	20161.65	0.07	1639	21666	21182	20916	20432	20166	21050	20300	42	6200	500	14900	50	1	8181830	1636	21.67	3.34	12	0.45	923.00	5992.00	39800	20230912	-49.75	19850	20240718	0.76	34550	-42.11	20240102	19850	0.76	20240718	39800	-49.75	20230912	19850	0.76	20240718	4.66	N	370090	500	41 억	6045	N	N	N	N
76	20240718	141123	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20050	-650	5	-3.14	594450240	29427	62.16	20350	20700	19850	26900	14500	20700	20200.54	0.07	949	21666	21182	20916	20432	20166	21050	20300	42	6200	500	14900	50	1	8181830	1640	21.72	3.35	12	0.36	923.00	5992.00	39800	20230912	-49.62	19850	20240718	1.01	34550	-41.97	20240102	19850	1.01	20240718	39800	-49.62	20230912	19850	1.01	20240718	4.66	N	370090	500	41 억	6045	N	N	N	N
77	20240718	131123	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20350	-350	5	-1.69	479985990	23732	50.13	20350	20700	19850	26900	14500	20700	20224.90	0.07	1310	21666	21182	20916	20432	20166	21050	20300	42	6200	500	14900	50	1	8181830	1665	22.05	3.40	12	0.29	923.00	5992.00	39800	20230912	-48.87	19850	20240718	2.52	34550	-41.10	20240102	19850	2.52	20240718	39800	-48.87	20230912	19850	2.52	20240718	4.66	N	370090	500	41 억	6045	N	N	N	N
78	20240718	121122	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20400	-300	5	-1.45	454748490	22491	47.51	20350	20700	19850	26900	14500	20700	20218.75	0.07	1499	21666	21182	20916	20432	20166	21050	20300	42	6200	500	14900	50	1	8181830	1669	22.10	3.40	12	0.27	923.00	5992.00	39800	20230912	-48.74	19850	20240718	2.77	34550	-40.96	20240102	19850	2.77	20240718	39800	-48.74	20230912	19850	2.77	20240718	4.66	N	370090	500	41 억	6045	N	N	N	N
79	20240718	111131	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20300	-400	5	-1.93	425113090	21029	44.42	20350	20700	19850	26900	14500	20700	20215.15	0.07	1966	21666	21182	20916	20432	20166	21050	20300	42	6200	500	14900	50	1	8181830	1661	21.99	3.39	12	0.26	923.00	5992.00	39800	20230912	-48.99	19850	20240718	2.27	34550	-41.24	20240102	19850	2.27	20240718	39800	-48.99	20230912	19850	2.27	20240718	4.66	N	370090	500	41 억	6045	N	N	N	N
80	20240718	101133	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20250	-450	5	-2.17	349376040	17302	36.55	20350	20700	19850	26900	14500	20700	20192.28	0.07	1938	21666	21182	20916	20432	20166	21050	20300	42	6200	500	14900	50	1	8181830	1657	21.94	3.38	12	0.21	923.00	5992.00	39800	20230912	-49.12	19850	20240718	2.02	34550	-41.39	20240102	19850	2.02	20240718	39800	-49.12	20230912	19850	2.02	20240718	4.66	N	370090	500	41 억	6045	N	N	N	N
81	20240718	091135	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20050	-650	5	-3.14	224800500	11141	23.54	20350	20700	19850	26900	14500	20700	20176.92	0.07	350	21666	21182	20916	20432	20166	21050	20300	42	6200	500	14900	50	1	8181830	1640	21.72	3.35	12	0.14	923.00	5992.00	39800	20230912	-49.62	19850	20240718	1.01	34550	-41.97	20240102	19850	1.01	20240718	39800	-49.62	20230912	19850	1.01	20240718	4.66	N	370090	500	41 억	6045	N	N	N	N
82	20240717	161221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-700	5	-3.27	975096650	46778	97.56	21400	21400	20650	27800	15000	21400	20846.40	0.12	-3482	22666	22032	21716	21082	20766	21875	20925	42	6400	500	15400	50	1	8181830	1694	22.43	3.45	12	0.57	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	4.66	N	370090	500	41 억	9524	N	N	N	N
83	20240717	151227	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-750	5	-3.50	944172200	45284	94.44	21400	21400	20650	27800	15000	21400	20849.97	0.12	-3408	22666	22032	21716	21082	20766	21875	20925	42	6400	500	15400	50	1	8181830	1690	22.37	3.45	12	0.55	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	4.66	N	370090	500	41 억	9524	N	N	N	N
84	20240717	141224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-700	5	-3.27	830678800	39796	82.99	21400	21400	20650	27800	15000	21400	20873.37	0.12	-3434	22666	22032	21716	21082	20766	21875	20925	42	6400	500	15400	50	1	8181830	1694	22.43	3.45	12	0.49	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	4.66	N	370090	500	41 억	9524	N	N	N	N
85	20240717	131222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-600	5	-2.80	749847200	35894	74.86	21400	21400	20650	27800	15000	21400	20890.54	0.12	-3353	22666	22032	21716	21082	20766	21875	20925	42	6400	500	15400	50	1	8181830	1702	22.54	3.47	12	0.44	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	4.66	N	370090	500	41 억	9524	N	N	N	N
86	20240717	121223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-650	5	-3.04	696965700	33338	69.53	21400	21400	20650	27800	15000	21400	20905.98	0.12	-3361	22666	22032	21716	21082	20766	21875	20925	42	6400	500	15400	50	1	8181830	1698	22.48	3.46	12	0.41	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	4.66	N	370090	500	41 억	9524	N	N	N	N
87	20240717	111225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-700	5	-3.27	549439200	26202	54.64	21400	21400	20700	27800	15000	21400	20969.30	0.12	-3115	22666	22032	21716	21082	20766	21875	20925	42	6400	500	15400	50	1	8181830	1694	22.43	3.45	12	0.32	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	4.66	N	370090	500	41 억	9524	N	N	N	N
88	20240717	101229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-500	5	-2.34	325594800	15440	32.20	21400	21400	20850	27800	15000	21400	21087.67	0.12	-2643	22666	22032	21716	21082	20766	21875	20925	42	6400	500	15400	50	1	8181830	1710	22.64	3.49	12	0.19	923.00	5992.00	39800	20230912	-47.49	20300	20240419	2.96	34550	-39.51	20240102	20300	2.96	20240419	39800	-47.49	20230912	20300	2.96	20240419	4.66	N	370090	500	41 억	9524	N	N	N	N
89	20240717	091005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	-150	5	-0.70	38925900	1830	3.82	21400	21400	21200	27800	15000	21400	21270.70	0.12	-341	22666	22032	21716	21082	20766	21875	20925	42	6400	500	15400	50	1	8181830	1739	23.02	3.55	12	0.02	923.00	5992.00	39800	20230912	-46.61	20300	20240419	4.68	34550	-38.49	20240102	20300	4.68	20240419	39800	-46.61	20230912	20300	4.68	20240419	4.66	N	370090	500	41 억	9524	N	N	N	N
90	20240716	161226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	-950	5	-4.25	1018166550	47098	269.07	22350	22350	21400	29050	15650	22350	21618.06	0.10	1008	22716	22532	22366	22182	22016	22625	22275	42	6700	500	16090	50	1	8181830	1751	23.19	3.57	12	0.58	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	4.79	N	370090	500	41 억	8514	N	N	N	N
91	20240716	151240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	-900	5	-4.03	975249950	45095	257.63	22350	22350	21400	29050	15650	22350	21626.57	0.10	990	22716	22532	22366	22182	22016	22625	22275	42	6700	500	16090	50	1	8181830	1755	23.24	3.58	12	0.55	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	4.79	N	370090	500	41 억	8514	N	N	N	N
92	20240716	141233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	-900	5	-4.03	878324500	40581	231.84	22350	22350	21400	29050	15650	22350	21643.74	0.10	910	22716	22532	22366	22182	22016	22625	22275	42	6700	500	16090	50	1	8181830	1755	23.24	3.58	12	0.50	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	4.79	N	370090	500	41 억	8514	N	N	N	N
93	20240716	131235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	-900	5	-4.03	800096000	36930	210.98	22350	22350	21450	29050	15650	22350	21665.20	0.10	912	22716	22532	22366	22182	22016	22625	22275	42	6700	500	16090	50	1	8181830	1755	23.24	3.58	12	0.45	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	4.79	N	370090	500	41 억	8514	N	N	N	N
94	20240716	121231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-800	5	-3.58	646259150	29775	170.10	22350	22350	21500	29050	15650	22350	21704.76	0.10	415	22716	22532	22366	22182	22016	22625	22275	42	6700	500	16090	50	1	8181830	1763	23.35	3.60	12	0.36	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	4.79	N	370090	500	41 억	8514	N	N	N	N
95	20240716	111234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	-750	5	-3.36	538788350	24781	141.57	22350	22350	21500	29050	15650	22350	21741.99	0.10	500	22716	22532	22366	22182	22016	22625	22275	42	6700	500	16090	50	1	8181830	1767	23.40	3.60	12	0.30	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	4.79	N	370090	500	41 억	8514	N	N	N	N
96	20240716	101233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	-750	5	-3.36	389070250	17839	101.91	22350	22350	21550	29050	15650	22350	21810.09	0.10	391	22716	22532	22366	22182	22016	22625	22275	42	6700	500	16090	50	1	8181830	1767	23.40	3.60	12	0.22	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	4.79	N	370090	500	41 억	8514	N	N	N	N
97	20240716	091231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	-250	5	-1.12	78368200	3542	20.24	22350	22350	21900	29050	15650	22350	22125.41	0.10	471	22716	22532	22366	22182	22016	22625	22275	42	6700	500	16090	50	1	8181830	1808	23.94	3.69	12	0.04	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	4.79	N	370090	500	41 억	8514	N	N	N	N
98	20240715	161213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	450	2	2.05	382880350	17125	15.91	22200	22550	22200	28450	15350	21900	22357.99	0.11	-415	23100	22500	21850	21250	20600	22800	21550	42	6550	500	15760	50	1	8181830	1829	24.21	3.73	12	0.21	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	4.73	N	370090	500	41 억	8929	N	N	N	N
99	20240715	151221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	400	2	1.83	361188600	16154	15.01	22200	22550	22200	28450	15350	21900	22359.08	0.11	-521	23100	22500	21850	21250	20600	22800	21550	42	6550	500	15760	50	1	8181830	1825	24.16	3.72	12	0.20	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	4.73	N	370090	500	41 억	8929	N	N	N	N
100	20240715	141218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	450	2	2.05	321710700	14388	13.37	22200	22550	22200	28450	15350	21900	22359.65	0.11	-654	23100	22500	21850	21250	20600	22800	21550	42	6550	500	15760	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	4.73	N	370090	500	41 억	8929	N	N	N	N
101	20240715	131221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	500	2	2.28	305009000	13641	12.67	22200	22550	22200	28450	15350	21900	22359.72	0.11	-545	23100	22500	21850	21250	20600	22800	21550	42	6550	500	15760	50	1	8181830	1833	24.27	3.74	12	0.17	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	4.73	N	370090	500	41 억	8929	N	N	N	N
102	20240715	121218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	500	2	2.28	270223400	12084	11.23	22200	22550	22200	28450	15350	21900	22362.08	0.11	-620	23100	22500	21850	21250	20600	22800	21550	42	6550	500	15760	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	4.73	N	370090	500	41 억	8929	N	N	N	N
103	20240715	111219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	400	2	1.83	260109450	11632	10.81	22200	22550	22200	28450	15350	21900	22361.54	0.11	-619	23100	22500	21850	21250	20600	22800	21550	42	6550	500	15760	50	1	8181830	1825	24.16	3.72	12	0.14	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	4.73	N	370090	500	41 억	8929	N	N	N	N
104	20240715	101217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	450	2	2.05	214563200	9593	8.91	22200	22550	22200	28450	15350	21900	22366.64	0.11	-593	23100	22500	21850	21250	20600	22800	21550	42	6550	500	15760	50	1	8181830	1829	24.21	3.73	12	0.12	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	4.73	N	370090	500	41 억	8929	N	N	N	N
105	20240715	091219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	600	2	2.74	113209400	5069	4.71	22200	22550	22200	28450	15350	21900	22333.68	0.11	-725	23100	22500	21850	21250	20600	22800	21550	42	6550	500	15760	50	1	8181830	1841	24.38	3.76	12	0.06	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	4.73	N	370090	500	41 억	8929	N	N	N	N
106	20240712	161209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	-900	5	-3.95	2329595250	107191	144.45	21800	22450	21200	29600	16000	22800	21732.59	0.10	3079	24733	23766	23233	22266	21733	23500	22000	42	6800	500	16410	50	1	8181830	1792	23.73	3.65	12	1.31	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	4.81	N	370090	500	41 억	8477	N	N	N	N
107	20240712	151217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	-850	5	-3.73	2259758300	104004	140.15	21800	22450	21200	29600	16000	22800	21727.40	0.10	2995	24733	23766	23233	22266	21733	23500	22000	42	6800	500	16410	50	1	8181830	1796	23.78	3.66	12	1.27	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	4.81	N	370090	500	41 억	8477	N	N	N	N
108	20240712	141220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	-1150	5	-5.04	1910661700	88157	118.80	21800	22450	21200	29600	16000	22800	21673.14	0.10	5882	24733	23766	23233	22266	21733	23500	22000	42	6800	500	16410	50	1	8181830	1771	23.46	3.61	12	1.08	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	4.81	N	370090	500	41 억	8477	N	N	N	N
109	20240712	131214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-1100	5	-4.82	1729668500	79777	107.51	21800	22450	21200	29600	16000	22800	21681.01	0.10	5542	24733	23766	23233	22266	21733	23500	22000	42	6800	500	16410	50	1	8181830	1775	23.51	3.62	12	0.98	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	4.81	N	370090	500	41 억	8477	N	N	N	N
110	20240712	121215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	-950	5	-4.17	1626939500	75050	101.14	21800	22450	21200	29600	16000	22800	21677.78	0.10	6583	24733	23766	23233	22266	21733	23500	22000	42	6800	500	16410	50	1	8181830	1788	23.67	3.65	12	0.92	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	4.81	N	370090	500	41 억	8477	N	N	N	N
111	20240712	111212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	-700	5	-3.07	1413956550	65433	88.18	21800	22150	21200	29600	16000	22800	21608.86	0.10	6445	24733	23766	23233	22266	21733	23500	22000	42	6800	500	16410	50	1	8181830	1808	23.94	3.69	12	0.80	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	4.81	N	370090	500	41 억	8477	N	N	N	N
112	20240712	101213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	-850	5	-3.73	1203818900	55887	75.31	21800	22000	21200	29600	16000	22800	21539.78	0.10	5492	24733	23766	23233	22266	21733	23500	22000	42	6800	500	16410	50	1	8181830	1796	23.78	3.66	12	0.68	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	4.81	N	370090	500	41 억	8477	N	N	N	N
113	20240712	091210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	-1200	5	-5.26	533794050	24740	33.34	21800	22000	21250	29600	16000	22800	21575.16	0.10	4405	24733	23766	23233	22266	21733	23500	22000	42	6800	500	16410	50	1	8181830	1767	23.40	3.60	12	0.30	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	4.81	N	370090	500	41 억	8477	N	N	N	N
114	20240711	161204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	-650	5	-2.77	1726138500	72956	67.52	23950	24200	22700	30450	16450	23450	23664.56	0.14	-5060	24716	24082	23616	22982	22516	23850	22750	42	7000	500	16880	50	1	8181830	1865	24.70	3.81	12	0.89	923.00	5992.00	39800	20230912	-42.71	20300	20240419	12.32	34550	-34.01	20240102	20300	12.32	20240419	39800	-42.71	20230912	20300	12.32	20240419	4.89	N	370090	500	41 억	11657	N	N	N	N
115	20240711	151212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	-600	5	-2.56	1682429800	71040	65.74	23950	24200	22700	30450	16450	23450	23682.85	0.14	-5095	24716	24082	23616	22982	22516	23850	22750	42	7000	500	16880	50	1	8181830	1870	24.76	3.81	12	0.87	923.00	5992.00	39800	20230912	-42.59	20300	20240419	12.56	34550	-33.86	20240102	20300	12.56	20240419	39800	-42.59	20230912	20300	12.56	20240419	4.89	N	370090	500	41 억	11657	N	N	N	N
116	20240711	141213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-550	5	-2.35	1590146900	67002	62.01	23950	24200	22700	30450	16450	23450	23732.83	0.14	-5289	24716	24082	23616	22982	22516	23850	22750	42	7000	500	16880	50	1	8181830	1874	24.81	3.82	12	0.82	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	4.89	N	370090	500	41 억	11657	N	N	N	N
117	20240711	131211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23200	-250	5	-1.07	1411997500	59249	54.83	23950	24200	23200	30450	16450	23450	23831.58	0.14	-4969	24716	24082	23616	22982	22516	23850	22750	42	7000	500	16880	50	1	8181830	1898	25.14	3.87	12	0.72	923.00	5992.00	39800	20230912	-41.71	20300	20240419	14.29	34550	-32.85	20240102	20300	14.29	20240419	39800	-41.71	20230912	20300	14.29	20240419	4.89	N	370090	500	41 억	11657	N	N	N	N
118	20240711	121209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	100	2	0.43	1245579700	52126	48.24	23950	24200	23550	30450	16450	23450	23895.56	0.14	-3820	24716	24082	23616	22982	22516	23850	22750	42	7000	500	16880	50	1	8181830	1927	25.51	3.93	12	0.64	923.00	5992.00	39800	20230912	-40.83	20300	20240419	16.01	34550	-31.84	20240102	20300	16.01	20240419	39800	-40.83	20230912	20300	16.01	20240419	4.89	N	370090	500	41 억	11657	N	N	N	N
119	20240711	111206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	600	2	2.56	1075961750	44995	41.64	23950	24200	23550	30450	16450	23450	23912.92	0.14	-1333	24716	24082	23616	22982	22516	23850	22750	42	7000	500	16880	50	1	8181830	1968	26.06	4.01	12	0.55	923.00	5992.00	39800	20230912	-39.57	20300	20240419	18.47	34550	-30.39	20240102	20300	18.47	20240419	39800	-39.57	20230912	20300	18.47	20240419	4.89	N	370090	500	41 억	11657	N	N	N	N
120	20240711	101208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	600	2	2.56	684735850	28741	26.60	23950	24050	23550	30450	16450	23450	23824.36	0.14	1371	24716	24082	23616	22982	22516	23850	22750	42	7000	500	16880	50	1	8181830	1968	26.06	4.01	12	0.35	923.00	5992.00	39800	20230912	-39.57	20300	20240419	18.47	34550	-30.39	20240102	20300	18.47	20240419	39800	-39.57	20230912	20300	18.47	20240419	4.89	N	370090	500	41 억	11657	N	N	N	N
121	20240711	091205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	300	2	1.28	168184900	7080	6.55	23950	24050	23550	30450	16450	23450	23754.93	0.14	-2628	24716	24082	23616	22982	22516	23850	22750	42	7000	500	16880	50	1	8181830	1943	25.73	3.96	12	0.09	923.00	5992.00	39800	20230912	-40.33	20300	20240419	17.00	34550	-31.26	20240102	20300	17.00	20240419	39800	-40.33	20230912	20300	17.00	20240419	4.89	N	370090	500	41 억	11657	N	N	N	N
122	20240710	161159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	200	2	0.86	2460292850	104100	163.90	23750	24250	23150	30200	16300	23250	23634.00	0.13	304	24516	23882	23066	22432	21616	24200	22750	42	6950	500	16740	50	1	8181830	1919	25.41	3.91	12	1.27	923.00	5992.00	39800	20230912	-41.08	20300	20240419	15.52	34550	-32.13	20240102	20300	15.52	20240419	39800	-41.08	20230912	20300	15.52	20240419	4.88	N	370090	500	41 억	10271	N	N	N	N
123	20240710	151205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	100	2	0.43	2403147700	101662	160.06	23750	24250	23150	30200	16300	23250	23638.60	0.13	272	24516	23882	23066	22432	21616	24200	22750	42	6950	500	16740	50	1	8181830	1910	25.30	3.90	12	1.24	923.00	5992.00	39800	20230912	-41.33	20300	20240419	15.02	34550	-32.42	20240102	20300	15.02	20240419	39800	-41.33	20230912	20300	15.02	20240419	4.88	N	370090	500	41 억	10271	N	N	N	N
124	20240710	141205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	150	2	0.65	2292144650	96893	152.55	23750	24250	23150	30200	16300	23250	23656.45	0.13	803	24516	23882	23066	22432	21616	24200	22750	42	6950	500	16740	50	1	8181830	1915	25.35	3.91	12	1.18	923.00	5992.00	39800	20230912	-41.21	20300	20240419	15.27	34550	-32.27	20240102	20300	15.27	20240419	39800	-41.21	20230912	20300	15.27	20240419	4.88	N	370090	500	41 억	10271	N	N	N	N
125	20240710	131204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	250	2	1.08	2193579950	92678	145.92	23750	24250	23150	30200	16300	23250	23668.83	0.13	896	24516	23882	23066	22432	21616	24200	22750	42	6950	500	16740	50	1	8181830	1923	25.46	3.92	12	1.13	923.00	5992.00	39800	20230912	-40.95	20300	20240419	15.76	34550	-31.98	20240102	20300	15.76	20240419	39800	-40.95	20230912	20300	15.76	20240419	4.88	N	370090	500	41 억	10271	N	N	N	N
126	20240710	121201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23150	-100	5	-0.43	2084828000	88025	138.59	23750	24250	23150	30200	16300	23250	23684.50	0.13	1600	24516	23882	23066	22432	21616	24200	22750	42	6950	500	16740	50	1	8181830	1894	25.08	3.86	12	1.08	923.00	5992.00	39800	20230912	-41.83	20300	20240419	14.04	34550	-33.00	20240102	20300	14.04	20240419	39800	-41.83	20230912	20300	14.04	20240419	4.88	N	370090	500	41 억	10271	N	N	N	N
127	20240710	111203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	350	2	1.51	1669489300	70219	110.56	23750	24250	23150	30200	16300	23250	23775.46	0.13	-74	24516	23882	23066	22432	21616	24200	22750	42	6950	500	16740	50	1	8181830	1931	25.57	3.94	12	0.86	923.00	5992.00	39800	20230912	-40.70	20300	20240419	16.26	34550	-31.69	20240102	20300	16.26	20240419	39800	-40.70	20230912	20300	16.26	20240419	4.88	N	370090	500	41 억	10271	N	N	N	N
128	20240710	101159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	750	2	3.23	1321911250	55627	87.58	23750	24250	23150	30200	16300	23250	23763.84	0.13	2765	24516	23882	23066	22432	21616	24200	22750	42	6950	500	16740	50	1	8181830	1964	26.00	4.01	12	0.68	923.00	5992.00	39800	20230912	-39.70	20300	20240419	18.23	34550	-30.54	20240102	20300	18.23	20240419	39800	-39.70	20230912	20300	18.23	20240419	4.88	N	370090	500	41 억	10271	N	N	N	N
129	20240710	091204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	250	2	1.08	220652750	9329	14.69	23750	23750	23450	30200	16300	23250	23652.35	0.13	-2230	24516	23882	23066	22432	21616	24200	22750	42	6950	500	16740	50	1	8181830	1923	25.46	3.92	12	0.11	923.00	5992.00	39800	20230912	-40.95	20300	20240419	15.76	34550	-31.98	20240102	20300	15.76	20240419	39800	-40.95	20230912	20300	15.76	20240419	4.88	N	370090	500	41 억	10271	N	N	N	N
130	20240709	161156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	600	2	2.65	1430459900	61653	237.62	22350	23700	22250	29400	15900	22650	23201.71	0.09	2400	23416	23032	22816	22432	22216	22925	22325	42	6750	500	16300	50	1	8181830	1902	25.19	3.88	12	0.75	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	4.90	N	370090	500	41 억	7319	N	N	N	N
131	20240709	151203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	450	2	1.99	1372664300	59165	228.03	22350	23700	22250	29400	15900	22650	23200.61	0.09	2721	23416	23032	22816	22432	22216	22925	22325	42	6750	500	16300	50	1	8181830	1890	25.03	3.86	12	0.72	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	4.90	N	370090	500	41 억	7319	N	N	N	N
132	20240709	141203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	350	2	1.55	1269256650	54690	210.78	22350	23700	22250	29400	15900	22650	23208.20	0.09	3912	23416	23032	22816	22432	22216	22925	22325	42	6750	500	16300	50	1	8181830	1882	24.92	3.84	12	0.67	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	4.90	N	370090	500	41 억	7319	N	N	N	N
133	20240709	131207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	600	2	2.65	1195191150	51479	198.41	22350	23700	22250	29400	15900	22650	23217.06	0.09	3829	23416	23032	22816	22432	22216	22925	22325	42	6750	500	16300	50	1	8181830	1902	25.19	3.88	12	0.63	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	4.90	N	370090	500	41 억	7319	N	N	N	N
134	20240709	121208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	700	2	3.09	1050924500	45267	174.47	22350	23700	22250	29400	15900	22650	23216.13	0.09	2644	23416	23032	22816	22432	22216	22925	22325	42	6750	500	16300	50	1	8181830	1910	25.30	3.90	12	0.55	923.00	5992.00	39800	20230912	-41.33	20300	20240419	15.02	34550	-32.42	20240102	20300	15.02	20240419	39800	-41.33	20230912	20300	15.02	20240419	4.90	N	370090	500	41 억	7319	N	N	N	N
135	20240709	111208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	800	2	3.53	712792050	30896	119.08	22350	23550	22250	29400	15900	22650	23070.69	0.09	5174	23416	23032	22816	22432	22216	22925	22325	42	6750	500	16300	50	1	8181830	1919	25.41	3.91	12	0.38	923.00	5992.00	39800	20230912	-41.08	20300	20240419	15.52	34550	-32.13	20240102	20300	15.52	20240419	39800	-41.08	20230912	20300	15.52	20240419	4.90	N	370090	500	41 억	7319	N	N	N	N
136	20240709	101203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	450	2	1.99	317896800	13962	53.81	22350	23100	22250	29400	15900	22650	22768.72	0.09	3601	23416	23032	22816	22432	22216	22925	22325	42	6750	500	16300	50	1	8181830	1890	25.03	3.86	12	0.17	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	4.90	N	370090	500	41 억	7319	N	N	N	N
137	20240709	091200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	50	2	0.22	47262000	2111	8.14	22350	22700	22250	29400	15900	22650	22388.44	0.09	108	23416	23032	22816	22432	22216	22925	22325	42	6750	500	16300	50	1	8181830	1857	24.59	3.79	12	0.03	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	4.90	N	370090	500	41 억	7319	N	N	N	N
138	20240708	161153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	-100	5	-0.44	544829700	23832	46.71	22750	23200	22600	29550	15950	22750	22861.88	0.09	-208	23650	23200	22850	22400	22050	23025	22225	42	6800	500	16380	50	1	8181830	1853	24.54	3.78	12	0.29	923.00	5992.00	39800	20230912	-43.09	20300	20240419	11.58	34550	-34.44	20240102	20300	11.58	20240419	39800	-43.09	20230912	20300	11.58	20240419	4.99	N	370090	500	41 억	7385	N	N	N	N
139	20240708	151155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	50	2	0.22	504157600	22039	43.19	22750	23200	22600	29550	15950	22750	22875.70	0.09	-218	23650	23200	22850	22400	22050	23025	22225	42	6800	500	16380	50	1	8181830	1865	24.70	3.81	12	0.27	923.00	5992.00	39800	20230912	-42.71	20300	20240419	12.32	34550	-34.01	20240102	20300	12.32	20240419	39800	-42.71	20230912	20300	12.32	20240419	4.99	N	370090	500	41 억	7385	N	N	N	N
140	20240708	141158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	-50	5	-0.22	468996750	20493	40.16	22750	23200	22600	29550	15950	22750	22885.70	0.09	-156	23650	23200	22850	22400	22050	23025	22225	42	6800	500	16380	50	1	8181830	1857	24.59	3.79	12	0.25	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	4.99	N	370090	500	41 억	7385	N	N	N	N
141	20240708	131153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	200	2	0.88	385378400	16819	32.96	22750	23200	22600	29550	15950	22750	22913.28	0.09	-704	23650	23200	22850	22400	22050	23025	22225	42	6800	500	16380	50	1	8181830	1878	24.86	3.83	12	0.21	923.00	5992.00	39800	20230912	-42.34	20300	20240419	13.05	34550	-33.57	20240102	20300	13.05	20240419	39800	-42.34	20230912	20300	13.05	20240419	4.99	N	370090	500	41 억	7385	N	N	N	N
142	20240708	121155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	200	2	0.88	325926350	14230	27.89	22750	23200	22600	29550	15950	22750	22904.17	0.09	-803	23650	23200	22850	22400	22050	23025	22225	42	6800	500	16380	50	1	8181830	1878	24.86	3.83	12	0.17	923.00	5992.00	39800	20230912	-42.34	20300	20240419	13.05	34550	-33.57	20240102	20300	13.05	20240419	39800	-42.34	20230912	20300	13.05	20240419	4.99	N	370090	500	41 억	7385	N	N	N	N
143	20240708	111152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	100	2	0.44	293481650	12815	25.12	22750	23200	22600	29550	15950	22750	22901.42	0.09	-192	23650	23200	22850	22400	22050	23025	22225	42	6800	500	16380	50	1	8181830	1870	24.76	3.81	12	0.16	923.00	5992.00	39800	20230912	-42.59	20300	20240419	12.56	34550	-33.86	20240102	20300	12.56	20240419	39800	-42.59	20230912	20300	12.56	20240419	4.99	N	370090	500	41 억	7385	N	N	N	N
144	20240708	101153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	250	2	1.10	215524550	9396	18.41	22750	23200	22600	29550	15950	22750	22937.90	0.09	-438	23650	23200	22850	22400	22050	23025	22225	42	6800	500	16380	50	1	8181830	1882	24.92	3.84	12	0.11	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	4.99	N	370090	500	41 억	7385	N	N	N	N
145	20240708	091152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23050	300	2	1.32	71189050	3123	6.12	22750	23050	22600	29550	15950	22750	22795.08	0.09	445	23650	23200	22850	22400	22050	23025	22225	42	6800	500	16380	50	1	8181830	1886	24.97	3.85	12	0.04	923.00	5992.00	39800	20230912	-42.09	20300	20240419	13.55	34550	-33.29	20240102	20300	13.55	20240419	39800	-42.09	20230912	20300	13.55	20240419	4.99	N	370090	500	41 억	7385	N	N	N	N
146	20240705	161146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	-300	5	-1.30	1154653800	50617	51.25	23300	23300	22500	29950	16150	23050	22811.78	0.12	-2142	24183	23616	23233	22666	22283	23425	22475	42	6900	500	16590	50	1	8181830	1861	24.65	3.80	12	0.62	923.00	5992.00	39800	20230912	-42.84	20300	20240419	12.07	34550	-34.15	20240102	20300	12.07	20240419	39800	-42.84	20230912	20300	12.07	20240419	5.07	N	370090	500	41 억	9492	N	N	N	N
147	20240705	151150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	-450	5	-1.95	1044882400	45783	46.35	23300	23300	22500	29950	16150	23050	22822.50	0.12	-1868	24183	23616	23233	22666	22283	23425	22475	42	6900	500	16590	50	1	8181830	1849	24.49	3.77	12	0.56	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	5.07	N	370090	500	41 억	9492	N	N	N	N
148	20240705	141152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	-200	5	-0.87	887913600	38872	39.35	23300	23300	22500	29950	16150	23050	22841.98	0.12	-617	24183	23616	23233	22666	22283	23425	22475	42	6900	500	16590	50	1	8181830	1870	24.76	3.81	12	0.48	923.00	5992.00	39800	20230912	-42.59	20300	20240419	12.56	34550	-33.86	20240102	20300	12.56	20240419	39800	-42.59	20230912	20300	12.56	20240419	5.07	N	370090	500	41 억	9492	N	N	N	N
149	20240705	131150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	-200	5	-0.87	824489350	36093	36.54	23300	23300	22500	29950	16150	23050	22843.47	0.12	-775	24183	23616	23233	22666	22283	23425	22475	42	6900	500	16590	50	1	8181830	1870	24.76	3.81	12	0.44	923.00	5992.00	39800	20230912	-42.59	20300	20240419	12.56	34550	-33.86	20240102	20300	12.56	20240419	39800	-42.59	20230912	20300	12.56	20240419	5.07	N	370090	500	41 억	9492	N	N	N	N
150	20240705	121150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	-50	5	-0.22	729664400	31958	32.35	23300	23300	22500	29950	16150	23050	22831.98	0.12	-7	24183	23616	23233	22666	22283	23425	22475	42	6900	500	16590	50	1	8181830	1882	24.92	3.84	12	0.39	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	5.07	N	370090	500	41 억	9492	N	N	N	N
151	20240705	111147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	-100	5	-0.43	701340350	30726	31.11	23300	23300	22500	29950	16150	23050	22825.63	0.12	15	24183	23616	23233	22666	22283	23425	22475	42	6900	500	16590	50	1	8181830	1878	24.86	3.83	12	0.38	923.00	5992.00	39800	20230912	-42.34	20300	20240419	13.05	34550	-33.57	20240102	20300	13.05	20240419	39800	-42.34	20230912	20300	13.05	20240419	5.07	N	370090	500	41 억	9492	N	N	N	N
152	20240705	101147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23050	0	3	0.00	511019100	22476	22.75	23300	23300	22500	29950	16150	23050	22736.21	0.12	3789	24183	23616	23233	22666	22283	23425	22475	42	6900	500	16590	50	1	8181830	1886	24.97	3.85	12	0.27	923.00	5992.00	39800	20230912	-42.09	20300	20240419	13.55	34550	-33.29	20240102	20300	13.55	20240419	39800	-42.09	20230912	20300	13.55	20240419	5.07	N	370090	500	41 억	9492	N	N	N	N
153	20240705	091149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	-450	5	-1.95	209254450	9199	9.31	23300	23300	22500	29950	16150	23050	22747.52	0.12	537	24183	23616	23233	22666	22283	23425	22475	42	6900	500	16590	50	1	8181830	1849	24.49	3.77	12	0.11	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	5.07	N	370090	500	41 억	9492	N	N	N	N
154	20240704	161142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23050	400	2	1.77	2296179900	98425	53.25	23600	23800	22850	29400	15900	22650	23329.46	0.13	6810	23550	23100	22600	22150	21650	23325	22375	42	6750	500	16300	50	1	8181830	1886	24.97	3.85	12	1.20	923.00	5992.00	39800	20230912	-42.09	20300	20240419	13.55	34550	-33.29	20240102	20300	13.55	20240419	39800	-42.09	20230912	20300	13.55	20240419	5.14	N	370090	500	41 억	10458	N	N	N	N
155	20240704	151147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	350	2	1.55	2221524650	95184	51.50	23600	23800	22850	29400	15900	22650	23339.35	0.13	5968	23550	23100	22600	22150	21650	23325	22375	42	6750	500	16300	50	1	8181830	1882	24.92	3.84	12	1.16	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	5.14	N	370090	500	41 억	10458	N	N	N	N
156	20240704	141146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	600	2	2.65	1970898550	84353	45.64	23600	23800	22850	29400	15900	22650	23364.98	0.13	4863	23550	23100	22600	22150	21650	23325	22375	42	6750	500	16300	50	1	8181830	1902	25.19	3.88	12	1.03	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	5.14	N	370090	500	41 억	10458	N	N	N	N
157	20240704	131146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	650	2	2.87	1810406550	77466	41.91	23600	23800	22850	29400	15900	22650	23370.44	0.13	3604	23550	23100	22600	22150	21650	23325	22375	42	6750	500	16300	50	1	8181830	1906	25.24	3.89	12	0.95	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	5.14	N	370090	500	41 억	10458	N	N	N	N
158	20240704	121146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	650	2	2.87	1650606850	70607	38.20	23600	23800	22850	29400	15900	22650	23377.50	0.13	1132	23550	23100	22600	22150	21650	23325	22375	42	6750	500	16300	50	1	8181830	1906	25.24	3.89	12	0.86	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	5.14	N	370090	500	41 억	10458	N	N	N	N
159	20240704	111144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	650	2	2.87	1502289400	64248	34.76	23600	23800	22850	29400	15900	22650	23382.79	0.13	-1151	23550	23100	22600	22150	21650	23325	22375	42	6750	500	16300	50	1	8181830	1906	25.24	3.89	12	0.79	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	5.14	N	370090	500	41 억	10458	N	N	N	N
160	20240704	101144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	350	2	1.55	1299918400	55557	30.06	23600	23800	22850	29400	15900	22650	23398.07	0.13	-5352	23550	23100	22600	22150	21650	23325	22375	42	6750	500	16300	50	1	8181830	1882	24.92	3.84	12	0.68	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	5.14	N	370090	500	41 억	10458	N	N	N	N
161	20240704	091146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	650	2	2.87	758369150	32214	17.43	23600	23800	23200	29400	15900	22650	23541.91	0.13	-5310	23550	23100	22600	22150	21650	23325	22375	42	6750	500	16300	50	1	8181830	1906	25.24	3.89	12	0.39	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	5.14	N	370090	500	41 억	10458	N	N	N	N
162	20240703	161139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	1000	2	4.62	4168837250	183673	183.79	22500	23050	22100	28100	15200	21650	22697.07	0.10	4353	23383	22516	21733	20866	20083	22950	21300	42	6450	500	15580	50	1	8181830	1853	24.54	3.78	12	2.24	923.00	5992.00	39800	20230912	-43.09	20300	20240419	11.58	34550	-34.44	20240102	20300	11.58	20240419	39800	-43.09	20230912	20300	11.58	20240419	5.09	N	370090	500	41 억	8314	N	N	N	N
163	20240703	151143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	950	2	4.39	4082641600	179865	179.98	22500	23050	22100	28100	15200	21650	22698.37	0.10	3888	23383	22516	21733	20866	20083	22950	21300	42	6450	500	15580	50	1	8181830	1849	24.49	3.77	12	2.20	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	5.09	N	370090	500	41 억	8314	N	N	N	N
164	20240703	141143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	1300	2	6.00	3715669350	163798	163.90	22500	23050	22100	28100	15200	21650	22684.46	0.10	4244	23383	22516	21733	20866	20083	22950	21300	42	6450	500	15580	50	1	8181830	1878	24.86	3.83	12	2.00	923.00	5992.00	39800	20230912	-42.34	20300	20240419	13.05	34550	-33.57	20240102	20300	13.05	20240419	39800	-42.34	20230912	20300	13.05	20240419	5.09	N	370090	500	41 억	8314	N	N	N	N
165	20240703	131142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	1350	2	6.24	3298884350	145651	145.75	22500	23000	22100	28100	15200	21650	22649.24	0.10	4327	23383	22516	21733	20866	20083	22950	21300	42	6450	500	15580	50	1	8181830	1882	24.92	3.84	12	1.78	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	5.09	N	370090	500	41 억	8314	N	N	N	N
166	20240703	121142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	1100	2	5.08	2807878400	124204	124.28	22500	22950	22100	28100	15200	21650	22606.99	0.10	3195	23383	22516	21733	20866	20083	22950	21300	42	6450	500	15580	50	1	8181830	1861	24.65	3.80	12	1.52	923.00	5992.00	39800	20230912	-42.84	20300	20240419	12.07	34550	-34.15	20240102	20300	12.07	20240419	39800	-42.84	20230912	20300	12.07	20240419	5.09	N	370090	500	41 억	8314	N	N	N	N
167	20240703	111144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	950	2	4.39	2615186250	115734	115.81	22500	22950	22100	28100	15200	21650	22596.53	0.10	3252	23383	22516	21733	20866	20083	22950	21300	42	6450	500	15580	50	1	8181830	1849	24.49	3.77	12	1.41	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	5.09	N	370090	500	41 억	8314	N	N	N	N
168	20240703	101144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	1150	2	5.31	1952257200	86565	86.62	22500	22850	22100	28100	15200	21650	22552.50	0.10	4080	23383	22516	21733	20866	20083	22950	21300	42	6450	500	15580	50	1	8181830	1865	24.70	3.81	12	1.06	923.00	5992.00	39800	20230912	-42.71	20300	20240419	12.32	34550	-34.01	20240102	20300	12.32	20240419	39800	-42.71	20230912	20300	12.32	20240419	5.09	N	370090	500	41 억	8314	N	N	N	N
169	20240703	091141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	450	2	2.08	476752400	21366	21.38	22500	22500	22100	28100	15200	21650	22313.60	0.10	-669	23383	22516	21733	20866	20083	22950	21300	42	6450	500	15580	50	1	8181830	1808	23.94	3.69	12	0.26	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	5.09	N	370090	500	41 억	8314	N	N	N	N
170	20240702	161137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	650	2	3.10	2155176000	99425	455.39	21050	22600	20950	27300	14700	21000	21676.40	0.08	13962	21366	21182	20866	20682	20366	21275	20775	42	6300	500	15120	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	5.08	N	370090	500	41 억	6788	N	N	N	N
171	20240702	151139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	600	2	2.86	2124906950	98029	448.99	21050	22600	20950	27300	14700	21000	21676.31	0.08	13571	21366	21182	20866	20682	20366	21275	20775	42	6300	500	15120	50	1	8181830	1767	23.40	3.60	12	1.20	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	5.08	N	370090	500	41 억	6788	N	N	N	N
172	20240702	141140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	600	2	2.86	1763340950	81362	372.66	21050	22600	20950	27300	14700	21000	21672.78	0.08	7179	21366	21182	20866	20682	20366	21275	20775	42	6300	500	15120	50	1	8181830	1767	23.40	3.60	12	0.99	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	5.08	N	370090	500	41 억	6788	N	N	N	N
173	20240702	131140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21300	300	2	1.43	655009250	30800	141.07	21050	21750	20950	27300	14700	21000	21266.53	0.08	1792	21366	21182	20866	20682	20366	21275	20775	42	6300	500	15120	50	1	8181830	1743	23.08	3.55	12	0.38	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	5.08	N	370090	500	41 억	6788	N	N	N	N
174	20240702	121140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	0	3	0.00	572272550	26898	123.20	21050	21750	20950	27300	14700	21000	21275.65	0.08	2280	21366	21182	20866	20682	20366	21275	20775	42	6300	500	15120	50	1	8181830	1718	22.75	3.50	12	0.33	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	5.08	N	370090	500	41 억	6788	N	N	N	N
175	20240702	111139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	150	2	0.71	520819750	24452	112.00	21050	21750	20950	27300	14700	21000	21299.68	0.08	1719	21366	21182	20866	20682	20366	21275	20775	42	6300	500	15120	50	1	8181830	1730	22.91	3.53	12	0.30	923.00	5992.00	39800	20230912	-46.86	20300	20240419	4.19	34550	-38.78	20240102	20300	4.19	20240419	39800	-46.86	20230912	20300	4.19	20240419	5.08	N	370090	500	41 억	6788	N	N	N	N
176	20240702	101138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-50	5	-0.24	440699900	20657	94.61	21050	21750	20950	27300	14700	21000	21334.17	0.08	1562	21366	21182	20866	20682	20366	21275	20775	42	6300	500	15120	50	1	8181830	1714	22.70	3.50	12	0.25	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	5.08	N	370090	500	41 억	6788	N	N	N	N
177	20240702	091140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	600	2	2.86	113115400	5298	24.27	21050	21600	21050	27300	14700	21000	21350.59	0.08	2059	21366	21182	20866	20682	20366	21275	20775	42	6300	500	15120	50	1	8181830	1767	23.40	3.60	12	0.06	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	5.08	N	370090	500	41 억	6788	N	N	N	N
178	20240701	161134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	450	2	2.19	453481800	21771	142.52	20800	21050	20550	26700	14400	20550	20829.66	0.08	-81	21150	20850	20600	20300	20050	21000	20450	42	6150	500	14790	50	1	8181830	1718	22.75	3.50	12	0.27	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	5.11	N	370090	500	41 억	6892	N	N	N	N
179	20240701	151138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	150	2	0.73	375035000	18026	118.00	20800	21000	20550	26700	14400	20550	20805.94	0.08	-155	21150	20850	20600	20300	20050	21000	20450	42	6150	500	14790	50	1	8181830	1694	22.43	3.45	12	0.22	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	5.11	N	370090	500	41 억	6892	N	N	N	N
180	20240701	141136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	150	2	0.73	296416650	14213	93.04	20800	21000	20600	26700	14400	20550	20856.40	0.08	-299	21150	20850	20600	20300	20050	21000	20450	42	6150	500	14790	50	1	8181830	1694	22.43	3.45	12	0.17	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	5.11	N	370090	500	41 억	6892	N	N	N	N
181	20240701	131136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	400	2	1.95	194441900	9308	60.93	20800	21000	20600	26700	14400	20550	20891.60	0.08	294	21150	20850	20600	20300	20050	21000	20450	42	6150	500	14790	50	1	8181830	1714	22.70	3.50	12	0.11	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	5.11	N	370090	500	41 억	6892	N	N	N	N
182	20240701	121136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	350	2	1.70	179027600	8572	56.11	20800	21000	20600	26700	14400	20550	20887.13	0.08	294	21150	20850	20600	20300	20050	21000	20450	42	6150	500	14790	50	1	8181830	1710	22.64	3.49	12	0.10	923.00	5992.00	39800	20230912	-47.49	20300	20240419	2.96	34550	-39.51	20240102	20300	2.96	20240419	39800	-47.49	20230912	20300	2.96	20240419	5.11	N	370090	500	41 억	6892	N	N	N	N
183	20240701	111132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	400	2	1.95	153953000	7373	48.27	20800	21000	20600	26700	14400	20550	20882.90	0.08	294	21150	20850	20600	20300	20050	21000	20450	42	6150	500	14790	50	1	8181830	1714	22.70	3.50	12	0.09	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	5.11	N	370090	500	41 억	6892	N	N	N	N
184	20240701	101131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	400	2	1.95	85577400	4113	26.92	20800	21000	20600	26700	14400	20550	20809.72	0.08	289	21150	20850	20600	20300	20050	21000	20450	42	6150	500	14790	50	1	8181830	1714	22.70	3.50	12	0.05	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	5.11	N	370090	500	41 억	6892	N	N	N	N
185	20240701	091130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	150	2	0.73	36370100	1755	11.49	20800	20800	20600	26700	14400	20550	20728.80	0.08	-41	21150	20850	20600	20300	20050	21000	20450	42	6150	500	14790	50	1	8181830	1694	22.43	3.45	12	0.02	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	5.11	N	370090	500	41 억	6892	N	N	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History