KissMeData/039840/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160502	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19380	370	2	1.95	1754164800	92929	68.14	19110	19380	18460	24700	13310	19010	18875.29	15.19	9409	20210	19610	19240	18640	18270	19425	18455	79	5690	500	13300	10	1	15881755	3078	92.73	1.31	12	0.59	209.00	14809.00	37100	20230724	-47.76	18460	20240531	4.98	24100	-19.59	20240103	18460	4.98	20240531	37100	-47.76	20230724	18460	4.98	20240531	4.01	N	039840	500	79 억	2412212	N	N	52	N	N
3	20240531	150500	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	19020	10	2	0.05	1380242970	73441	53.85	19110	19150	18460	24700	13310	19010	18793.90	15.19	5941	20210	19610	19240	18640	18270	19425	18455	79	5690	500	13300	10	1	15881755	3021	91.00	1.28	12	0.46	209.00	14809.00	37100	20230724	-48.73	18460	20240531	3.03	24100	-21.08	20240103	18460	3.03	20240531	37100	-48.73	20230724	18460	3.03	20240531	4.01	N	039840	500	79 억	2412212	N	N	1	N	N
4	20240531	140501	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18750	-260	5	-1.37	1152449420	61425	45.04	19110	19150	18460	24700	13310	19010	18761.90	15.19	750	20210	19610	19240	18640	18270	19425	18455	79	5690	500	13300	10	1	15881755	2978	89.71	1.27	12	0.39	209.00	14809.00	37100	20230724	-49.46	18460	20240531	1.57	24100	-22.20	20240103	18460	1.57	20240531	37100	-49.46	20230724	18460	1.57	20240531	4.01	N	039840	500	79 억	2412212	N	N	1	N	N
5	20240531	130503	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18580	-430	5	-2.26	1099667750	58601	42.97	19110	19150	18460	24700	13310	19010	18765.34	15.19	622	20210	19610	19240	18640	18270	19425	18455	79	5690	500	13300	10	1	15881755	2951	88.90	1.25	12	0.37	209.00	14809.00	37100	20230724	-49.92	18460	20240531	0.65	24100	-22.90	20240103	18460	0.65	20240531	37100	-49.92	20230724	18460	0.65	20240531	4.01	N	039840	500	79 억	2412212	N	N	1	N	N
6	20240531	120505	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18680	-330	5	-1.74	934900980	49725	36.46	19110	19150	18460	24700	13310	19010	18801.43	15.19	-303	20210	19610	19240	18640	18270	19425	18455	79	5690	500	13300	10	1	15881755	2967	89.38	1.26	12	0.31	209.00	14809.00	37100	20230724	-49.65	18460	20240531	1.19	24100	-22.49	20240103	18460	1.19	20240531	37100	-49.65	20230724	18460	1.19	20240531	4.01	N	039840	500	79 억	2412212	N	N	1	N	N
7	20240531	110502	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18890	-120	5	-0.63	483839390	25579	18.75	19110	19150	18750	24700	13310	19010	18915.49	15.19	1171	20210	19610	19240	18640	18270	19425	18455	79	5690	500	13300	10	1	15881755	3000	90.38	1.28	12	0.16	209.00	14809.00	37100	20230724	-49.08	18750	20240531	0.75	24100	-21.62	20240103	18750	0.75	20240531	37100	-49.08	20230724	18750	0.75	20240531	4.01	N	039840	500	79 억	2412212	N	N	1	N	N
8	20240531	100503	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18800	-210	5	-1.10	376832830	19901	14.59	19110	19150	18750	24700	13310	19010	18935.37	15.19	207	20210	19610	19240	18640	18270	19425	18455	79	5690	500	13300	10	1	15881755	2986	89.95	1.27	12	0.13	209.00	14809.00	37100	20230724	-49.33	18750	20240531	0.27	24100	-21.99	20240103	18750	0.27	20240531	37100	-49.33	20230724	18750	0.27	20240531	4.01	N	039840	500	79 억	2412212	N	N	1	N	N
9	20240531	090459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	-10	5	-0.05	11748570	618	0.45	19110	19110	18990	24700	13310	19010	19010.63	15.19	-13	20210	19610	19240	18640	18270	19425	18455	79	5690	500	13300	10	1	15881755	3018	90.91	1.28	12	0.00	209.00	14809.00	37100	20230724	-48.79	18800	20240201	1.06	24100	-21.16	20240103	18800	1.06	20240201	37100	-48.79	20230724	18800	1.06	20240201	4.01	N	039840	500	79 억	2412212	N	N	1	N	N
10	20240530	160459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19010	-1040	5	-5.19	2613308190	136165	365.81	19820	19840	18870	26050	14050	20050	19192.32	15.26	-11372	20270	20160	19990	19880	19710	20075	19795	79	6000	500	14030	10	1	15881755	3019	90.96	1.28	12	0.86	209.00	14809.00	37100	20230724	-48.76	18800	20240201	1.12	24100	-21.12	20240103	18800	1.12	20240201	37100	-48.76	20230724	18800	1.12	20240201	4.04	N	039840	500	79 억	2423740	N	N	1	N	N
11	20240530	150500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18990	-1060	5	-5.29	2472723950	128768	345.94	19820	19840	18870	26050	14050	20050	19202.94	15.26	-11094	20270	20160	19990	19880	19710	20075	19795	79	6000	500	14030	10	1	15881755	3016	90.86	1.28	12	0.81	209.00	14809.00	37100	20230724	-48.81	18800	20240201	1.01	24100	-21.20	20240103	18800	1.01	20240201	37100	-48.81	20230724	18800	1.01	20240201	4.04	N	039840	500	79 억	2423740	N	N	58	N	N
12	20240530	140500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18920	-1130	5	-5.64	2160685290	112340	301.80	19820	19840	18870	26050	14050	20050	19233.45	15.26	-12054	20270	20160	19990	19880	19710	20075	19795	79	6000	500	14030	10	1	15881755	3005	90.53	1.28	12	0.71	209.00	14809.00	37100	20230724	-49.00	18800	20240201	0.64	24100	-21.49	20240103	18800	0.64	20240201	37100	-49.00	20230724	18800	0.64	20240201	4.04	N	039840	500	79 억	2423740	N	N	58	N	N
13	20240530	130500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	-1050	5	-5.24	1919096140	99578	267.52	19820	19840	18940	26050	14050	20050	19272.29	15.26	-11314	20270	20160	19990	19880	19710	20075	19795	79	6000	500	14030	10	1	15881755	3018	90.91	1.28	12	0.63	209.00	14809.00	37100	20230724	-48.79	18800	20240201	1.06	24100	-21.16	20240103	18800	1.06	20240201	37100	-48.79	20230724	18800	1.06	20240201	4.04	N	039840	500	79 억	2423740	N	N	58	N	N
14	20240530	120500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19050	-1000	5	-4.99	1550549020	80186	215.42	19820	19840	19000	26050	14050	20050	19336.90	15.26	-8402	20270	20160	19990	19880	19710	20075	19795	79	6000	500	14030	10	1	15881755	3025	91.15	1.29	12	0.50	209.00	14809.00	37100	20230724	-48.65	18800	20240201	1.33	24100	-20.95	20240103	18800	1.33	20240201	37100	-48.65	20230724	18800	1.33	20240201	4.04	N	039840	500	79 억	2423740	N	N	58	N	N
15	20240530	110500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19230	-820	5	-4.09	1262406420	65115	174.93	19820	19840	19000	26050	14050	20050	19387.34	15.26	-2723	20270	20160	19990	19880	19710	20075	19795	79	6000	500	14030	10	1	15881755	3054	92.01	1.30	12	0.41	209.00	14809.00	37100	20230724	-48.17	18800	20240201	2.29	24100	-20.21	20240103	18800	2.29	20240201	37100	-48.17	20230724	18800	2.29	20240201	4.04	N	039840	500	79 억	2423740	N	N	58	N	N
16	20240530	100501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19450	-600	5	-2.99	636603930	32526	87.38	19820	19840	19320	26050	14050	20050	19572.16	15.26	-4983	20270	20160	19990	19880	19710	20075	19795	79	6000	500	14030	10	1	15881755	3089	93.06	1.31	12	0.20	209.00	14809.00	37100	20230724	-47.57	18800	20240201	3.46	24100	-19.29	20240103	18800	3.46	20240201	37100	-47.57	20230724	18800	3.46	20240201	4.04	N	039840	500	79 억	2423740	N	N	58	N	N
17	20240530	090501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19780	-270	5	-1.35	36406250	1838	4.94	19820	19840	19760	26050	14050	20050	19807.54	15.26	11	20270	20160	19990	19880	19710	20075	19795	79	6000	500	14030	10	1	15881755	3141	94.64	1.34	12	0.01	209.00	14809.00	37100	20230724	-46.68	18800	20240201	5.21	24100	-17.93	20240103	18800	5.21	20240201	37100	-46.68	20230724	18800	5.21	20240201	4.04	N	039840	500	79 억	2423740	N	N	58	N	N
18	20240529	160456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-50	5	-0.25	737828210	37093	98.27	20100	20100	19820	26100	14100	20100	19891.31	15.36	-6841	20206	20152	20046	19992	19886	20180	20020	79	6000	500	14070	50	1	15881755	3184	95.93	1.35	12	0.23	209.00	14809.00	37100	20230724	-45.96	18800	20240201	6.65	24100	-16.80	20240103	18800	6.65	20240201	37100	-45.96	20230724	18800	6.65	20240201	4.02	N	039840	500	79 억	2439774	N	N	58	N	N
19	20240529	150455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19890	-210	5	-1.04	581752630	29278	77.57	20100	20100	19820	26100	14100	20100	19869.96	15.36	-6364	20206	20152	20046	19992	19886	20180	20020	79	6000	500	14070	10	1	15881755	3159	95.17	1.34	12	0.18	209.00	14809.00	37100	20230724	-46.39	18800	20240201	5.80	24100	-17.47	20240103	18800	5.80	20240201	37100	-46.39	20230724	18800	5.80	20240201	4.02	N	039840	500	79 억	2439774	N	N	13	N	N
20	20240529	140458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19900	-200	5	-1.00	430079010	21635	57.32	20100	20100	19820	26100	14100	20100	19878.85	15.36	-6355	20206	20152	20046	19992	19886	20180	20020	79	6000	500	14070	10	1	15881755	3160	95.22	1.34	12	0.14	209.00	14809.00	37100	20230724	-46.36	18800	20240201	5.85	24100	-17.43	20240103	18800	5.85	20240201	37100	-46.36	20230724	18800	5.85	20240201	4.02	N	039840	500	79 억	2439774	N	N	13	N	N
21	20240529	130456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19860	-240	5	-1.19	369220970	18569	49.20	20100	20100	19820	26100	14100	20100	19883.73	15.36	-5818	20206	20152	20046	19992	19886	20180	20020	79	6000	500	14070	10	1	15881755	3154	95.02	1.34	12	0.12	209.00	14809.00	37100	20230724	-46.47	18800	20240201	5.64	24100	-17.59	20240103	18800	5.64	20240201	37100	-46.47	20230724	18800	5.64	20240201	4.02	N	039840	500	79 억	2439774	N	N	13	N	N
22	20240529	120459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19870	-230	5	-1.14	342126110	17206	45.58	20100	20100	19820	26100	14100	20100	19884.12	15.36	-5729	20206	20152	20046	19992	19886	20180	20020	79	6000	500	14070	10	1	15881755	3156	95.07	1.34	12	0.11	209.00	14809.00	37100	20230724	-46.44	18800	20240201	5.69	24100	-17.55	20240103	18800	5.69	20240201	37100	-46.44	20230724	18800	5.69	20240201	4.02	N	039840	500	79 억	2439774	N	N	13	N	N
23	20240529	110456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19900	-200	5	-1.00	283626630	14264	37.79	20100	20100	19820	26100	14100	20100	19884.09	15.36	-4733	20206	20152	20046	19992	19886	20180	20020	79	6000	500	14070	10	1	15881755	3160	95.22	1.34	12	0.09	209.00	14809.00	37100	20230724	-46.36	18800	20240201	5.85	24100	-17.43	20240103	18800	5.85	20240201	37100	-46.36	20230724	18800	5.85	20240201	4.02	N	039840	500	79 억	2439774	N	N	13	N	N
24	20240529	100456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19820	-280	5	-1.39	264585280	13305	35.25	20100	20100	19820	26100	14100	20100	19886.15	15.36	-4719	20206	20152	20046	19992	19886	20180	20020	79	6000	500	14070	10	1	15881755	3148	94.83	1.34	12	0.08	209.00	14809.00	37100	20230724	-46.58	18800	20240201	5.43	24100	-17.76	20240103	18800	5.43	20240201	37100	-46.58	20230724	18800	5.43	20240201	4.02	N	039840	500	79 억	2439774	N	N	13	N	N
25	20240529	090452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	0	3	0.00	742800	37	0.10	20100	20100	20000	26100	14100	20100	20075.68	15.36	0	20206	20152	20046	19992	19886	20180	20020	79	6000	500	14070	50	1	15881755	3192	96.17	1.36	12	0.00	209.00	14809.00	37100	20230724	-45.82	18800	20240201	6.91	24100	-16.60	20240103	18800	6.91	20240201	37100	-45.82	20230724	18800	6.91	20240201	4.02	N	039840	500	79 억	2439774	N	N	13	N	N
26	20240528	160453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	50	2	0.25	746959200	37343	136.18	20050	20100	19940	26050	14050	20050	20002.64	15.37	229	20550	20300	20150	19900	19750	20225	19825	79	6000	500	14030	50	1	15881755	3192	96.17	1.36	12	0.24	209.00	14809.00	37100	20230724	-45.82	18800	20240201	6.91	24100	-16.60	20240103	18800	6.91	20240201	37100	-45.82	20230724	18800	6.91	20240201	4.02	N	039840	500	79 억	2440585	N	N	13	N	N
27	20240528	150455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19970	-80	5	-0.40	528353040	26422	96.35	20050	20100	19960	26050	14050	20050	19996.71	15.37	-56	20550	20300	20150	19900	19750	20225	19825	79	6000	500	14030	10	1	15881755	3172	95.55	1.35	12	0.17	209.00	14809.00	37100	20230724	-46.17	18800	20240201	6.22	24100	-17.14	20240103	18800	6.22	20240201	37100	-46.17	20230724	18800	6.22	20240201	4.02	N	039840	500	79 억	2440585	N	N	81	N	N
28	20240528	140456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19990	-60	5	-0.30	462312560	23119	84.31	20050	20100	19960	26050	14050	20050	19997.08	15.37	-226	20550	20300	20150	19900	19750	20225	19825	79	6000	500	14030	10	1	15881755	3175	95.65	1.35	12	0.15	209.00	14809.00	37100	20230724	-46.12	18800	20240201	6.33	24100	-17.05	20240103	18800	6.33	20240201	37100	-46.12	20230724	18800	6.33	20240201	4.02	N	039840	500	79 억	2440585	N	N	81	N	N
29	20240528	130453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19990	-60	5	-0.30	447692430	22388	81.64	20050	20100	19960	26050	14050	20050	19996.98	15.37	-87	20550	20300	20150	19900	19750	20225	19825	79	6000	500	14030	10	1	15881755	3175	95.65	1.35	12	0.14	209.00	14809.00	37100	20230724	-46.12	18800	20240201	6.33	24100	-17.05	20240103	18800	6.33	20240201	37100	-46.12	20230724	18800	6.33	20240201	4.02	N	039840	500	79 억	2440585	N	N	81	N	N
30	20240528	120454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	-50	5	-0.25	295332250	14766	53.85	20050	20100	19960	26050	14050	20050	20000.83	15.37	1529	20550	20300	20150	19900	19750	20225	19825	79	6000	500	14030	50	1	15881755	3176	95.69	1.35	12	0.09	209.00	14809.00	37100	20230724	-46.09	18800	20240201	6.38	24100	-17.01	20240103	18800	6.38	20240201	37100	-46.09	20230724	18800	6.38	20240201	4.02	N	039840	500	79 억	2440585	N	N	81	N	N
31	20240528	110445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19990	-60	5	-0.30	276663310	13832	50.44	20050	20100	19960	26050	14050	20050	20001.69	15.37	1541	20550	20300	20150	19900	19750	20225	19825	79	6000	500	14030	10	1	15881755	3175	95.65	1.35	12	0.09	209.00	14809.00	37100	20230724	-46.12	18800	20240201	6.33	24100	-17.05	20240103	18800	6.33	20240201	37100	-46.12	20230724	18800	6.33	20240201	4.02	N	039840	500	79 억	2440585	N	N	81	N	N
32	20240528	100455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	50	2	0.25	215426740	10772	39.28	20050	20100	19960	26050	14050	20050	19998.77	15.37	1844	20550	20300	20150	19900	19750	20225	19825	79	6000	500	14030	50	1	15881755	3192	96.17	1.36	12	0.07	209.00	14809.00	37100	20230724	-45.82	18800	20240201	6.91	24100	-16.60	20240103	18800	6.91	20240201	37100	-45.82	20230724	18800	6.91	20240201	4.02	N	039840	500	79 억	2440585	N	N	81	N	N
33	20240528	090455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19980	-70	5	-0.35	15433000	772	2.82	20050	20050	19960	26050	14050	20050	19990.93	15.37	-174	20550	20300	20150	19900	19750	20225	19825	79	6000	500	14030	10	1	15881755	3173	95.60	1.35	12	0.00	209.00	14809.00	37100	20230724	-46.15	18800	20240201	6.28	24100	-17.10	20240103	18800	6.28	20240201	37100	-46.15	20230724	18800	6.28	20240201	4.02	N	039840	500	79 억	2440585	N	N	81	N	N
34	20240527	160447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-200	5	-0.99	546928250	27240	90.65	20300	20400	20000	26300	14200	20250	20078.13	15.37	-770	20563	20406	20193	20036	19823	20485	20115	79	6050	500	14170	50	1	15881755	3184	95.93	1.35	12	0.17	209.00	14809.00	37100	20230724	-45.96	18800	20240201	6.65	24100	-16.80	20240103	18800	6.65	20240201	37100	-45.96	20230724	18800	6.65	20240201	4.02	N	039840	500	79 억	2441318	N	N	81	N	N
35	20240527	150455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	-150	5	-0.74	482558050	24029	79.96	20300	20400	20000	26300	14200	20250	20082.32	15.37	-1065	20563	20406	20193	20036	19823	20485	20115	79	6050	500	14170	50	1	15881755	3192	96.17	1.36	12	0.15	209.00	14809.00	37100	20230724	-45.82	18800	20240201	6.91	24100	-16.60	20240103	18800	6.91	20240201	37100	-45.82	20230724	18800	6.91	20240201	4.02	N	039840	500	79 억	2441318	N	N	45	N	N
36	20240527	140454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-200	5	-0.99	446210500	22214	73.92	20300	20400	20000	26300	14200	20250	20086.90	15.37	-1059	20563	20406	20193	20036	19823	20485	20115	79	6050	500	14170	50	1	15881755	3184	95.93	1.35	12	0.14	209.00	14809.00	37100	20230724	-45.96	18800	20240201	6.65	24100	-16.80	20240103	18800	6.65	20240201	37100	-45.96	20230724	18800	6.65	20240201	4.02	N	039840	500	79 억	2441318	N	N	45	N	N
37	20240527	130453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	-250	5	-1.23	438229200	21816	72.60	20300	20400	20000	26300	14200	20250	20087.51	15.37	-1052	20563	20406	20193	20036	19823	20485	20115	79	6050	500	14170	50	1	15881755	3176	95.69	1.35	12	0.14	209.00	14809.00	37100	20230724	-46.09	18800	20240201	6.38	24100	-17.01	20240103	18800	6.38	20240201	37100	-46.09	20230724	18800	6.38	20240201	4.02	N	039840	500	79 억	2441318	N	N	45	N	N
38	20240527	120454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	-150	5	-0.74	383503350	19081	63.50	20300	20400	20000	26300	14200	20250	20098.70	15.37	-658	20563	20406	20193	20036	19823	20485	20115	79	6050	500	14170	50	1	15881755	3192	96.17	1.36	12	0.12	209.00	14809.00	37100	20230724	-45.82	18800	20240201	6.91	24100	-16.60	20240103	18800	6.91	20240201	37100	-45.82	20230724	18800	6.91	20240201	4.02	N	039840	500	79 억	2441318	N	N	45	N	N
39	20240527	110454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	-250	5	-1.23	306190900	15227	50.67	20300	20400	20000	26300	14200	20250	20108.42	15.37	-642	20563	20406	20193	20036	19823	20485	20115	79	6050	500	14170	50	1	15881755	3176	95.69	1.35	12	0.10	209.00	14809.00	37100	20230724	-46.09	18800	20240201	6.38	24100	-17.01	20240103	18800	6.38	20240201	37100	-46.09	20230724	18800	6.38	20240201	4.02	N	039840	500	79 억	2441318	N	N	45	N	N
40	20240527	100451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20150	-100	5	-0.49	243714850	12112	40.31	20300	20400	20000	26300	14200	20250	20121.77	15.37	-157	20563	20406	20193	20036	19823	20485	20115	79	6050	500	14170	50	1	15881755	3200	96.41	1.36	12	0.08	209.00	14809.00	37100	20230724	-45.69	18800	20240201	7.18	24100	-16.39	20240103	18800	7.18	20240201	37100	-45.69	20230724	18800	7.18	20240201	4.02	N	039840	500	79 억	2441318	N	N	45	N	N
41	20240527	090453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20300	50	2	0.25	26532450	1305	4.34	20300	20400	20300	26300	14200	20250	20331.38	15.37	-428	20563	20406	20193	20036	19823	20485	20115	79	6050	500	14170	50	1	15881755	3224	97.13	1.37	12	0.01	209.00	14809.00	37100	20230724	-45.28	18800	20240201	7.98	24100	-15.77	20240103	18800	7.98	20240201	37100	-45.28	20230724	18800	7.98	20240201	4.02	N	039840	500	79 억	2441318	N	N	45	N	N
42	20240524	160431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20250	50	2	0.25	605460320	30019	131.31	20200	20350	19980	26250	14150	20200	20169.24	15.34	4087	20426	20312	20136	20022	19846	20370	20080	79	6050	500	14140	50	1	15881755	3216	96.89	1.37	12	0.19	209.00	14809.00	37100	20230724	-45.42	18800	20240201	7.71	24100	-15.98	20240103	18800	7.71	20240201	37100	-45.42	20230724	18800	7.71	20240201	4.01	N	039840	500	79 억	2436811	N	N	45	N	N
43	20240524	150430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20250	50	2	0.25	505329570	25077	109.69	20200	20350	19980	26250	14150	20200	20151.12	15.34	4392	20426	20312	20136	20022	19846	20370	20080	79	6050	500	14140	50	1	15881755	3216	96.89	1.37	12	0.16	209.00	14809.00	37100	20230724	-45.42	18800	20240201	7.71	24100	-15.98	20240103	18800	7.71	20240201	37100	-45.42	20230724	18800	7.71	20240201	4.01	N	039840	500	79 억	2436811	N	N	67	N	N
44	20240524	140432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20200	0	3	0.00	387705620	19277	84.32	20200	20300	19980	26250	14150	20200	20112.34	15.34	3554	20426	20312	20136	20022	19846	20370	20080	79	6050	500	14140	50	1	15881755	3208	96.65	1.36	12	0.12	209.00	14809.00	37100	20230724	-45.55	18800	20240201	7.45	24100	-16.18	20240103	18800	7.45	20240201	37100	-45.55	20230724	18800	7.45	20240201	4.01	N	039840	500	79 억	2436811	N	N	67	N	N
45	20240524	130431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20250	50	2	0.25	335991070	16721	73.14	20200	20250	19980	26250	14150	20200	20093.96	15.34	3554	20426	20312	20136	20022	19846	20370	20080	79	6050	500	14140	50	1	15881755	3216	96.89	1.37	12	0.11	209.00	14809.00	37100	20230724	-45.42	18800	20240201	7.71	24100	-15.98	20240103	18800	7.71	20240201	37100	-45.42	20230724	18800	7.71	20240201	4.01	N	039840	500	79 억	2436811	N	N	67	N	N
46	20240524	120430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20150	-50	5	-0.25	264155270	13163	57.58	20200	20250	19980	26250	14150	20200	20068.01	15.34	3589	20426	20312	20136	20022	19846	20370	20080	79	6050	500	14140	50	1	15881755	3200	96.41	1.36	12	0.08	209.00	14809.00	37100	20230724	-45.69	18800	20240201	7.18	24100	-16.39	20240103	18800	7.18	20240201	37100	-45.69	20230724	18800	7.18	20240201	4.01	N	039840	500	79 억	2436811	N	N	67	N	N
47	20240524	110430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20150	-50	5	-0.25	176906020	8836	38.65	20200	20200	19980	26250	14150	20200	20021.05	15.34	3469	20426	20312	20136	20022	19846	20370	20080	79	6050	500	14140	50	1	15881755	3200	96.41	1.36	12	0.06	209.00	14809.00	37100	20230724	-45.69	18800	20240201	7.18	24100	-16.39	20240103	18800	7.18	20240201	37100	-45.69	20230724	18800	7.18	20240201	4.01	N	039840	500	79 억	2436811	N	N	67	N	N
48	20240524	100433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	-100	5	-0.50	129649770	6483	28.36	20200	20200	19980	26250	14150	20200	19998.42	15.34	3509	20426	20312	20136	20022	19846	20370	20080	79	6050	500	14140	50	1	15881755	3192	96.17	1.36	12	0.04	209.00	14809.00	37100	20230724	-45.82	18800	20240201	6.91	24100	-16.60	20240103	18800	6.91	20240201	37100	-45.82	20230724	18800	6.91	20240201	4.01	N	039840	500	79 억	2436811	N	N	67	N	N
49	20240524	090431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-150	5	-0.74	5025350	251	1.10	20200	20200	20000	26250	14150	20200	20021.31	15.34	16	20426	20312	20136	20022	19846	20370	20080	79	6050	500	14140	50	1	15881755	3184	95.93	1.35	12	0.00	209.00	14809.00	37100	20230724	-45.96	18800	20240201	6.65	24100	-16.80	20240103	18800	6.65	20240201	37100	-45.96	20230724	18800	6.65	20240201	4.01	N	039840	500	79 억	2436811	N	N	67	N	N
50	20240523	160427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20200	50	2	0.25	459367670	22860	81.01	19990	20250	19960	26150	14150	20150	20090.15	15.32	4056	20530	20340	20160	19970	19790	20250	19880	79	6000	500	14100	50	1	15881755	3208	96.65	1.36	12	0.14	209.00	14809.00	37100	20230724	-45.55	18800	20240201	7.45	24100	-16.18	20240103	18800	7.45	20240201	37100	-45.55	20230724	18800	7.45	20240201	4.03	N	039840	500	79 억	2432806	N	N	67	N	N
51	20240523	150431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	-50	5	-0.25	308143770	15370	54.47	19990	20200	19960	26150	14150	20150	20048.39	15.32	4800	20530	20340	20160	19970	19790	20250	19880	79	6000	500	14100	50	1	15881755	3192	96.17	1.36	12	0.10	209.00	14809.00	37100	20230724	-45.82	18800	20240201	6.91	24100	-16.60	20240103	18800	6.91	20240201	37100	-45.82	20230724	18800	6.91	20240201	4.03	N	039840	500	79 억	2432806	N	N	73	N	N
52	20240523	140432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	-50	5	-0.25	263966370	13174	46.69	19990	20200	19960	26150	14150	20150	20036.92	15.32	4803	20530	20340	20160	19970	19790	20250	19880	79	6000	500	14100	50	1	15881755	3192	96.17	1.36	12	0.08	209.00	14809.00	37100	20230724	-45.82	18800	20240201	6.91	24100	-16.60	20240103	18800	6.91	20240201	37100	-45.82	20230724	18800	6.91	20240201	4.03	N	039840	500	79 억	2432806	N	N	73	N	N
53	20240523	130431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-100	5	-0.50	136186120	6806	24.12	19990	20200	19960	26150	14150	20150	20009.71	15.32	555	20530	20340	20160	19970	19790	20250	19880	79	6000	500	14100	50	1	15881755	3184	95.93	1.35	12	0.04	209.00	14809.00	37100	20230724	-45.96	18800	20240201	6.65	24100	-16.80	20240103	18800	6.65	20240201	37100	-45.96	20230724	18800	6.65	20240201	4.03	N	039840	500	79 억	2432806	N	N	73	N	N
54	20240523	120428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	-150	5	-0.74	123534780	6174	21.88	19990	20200	19960	26150	14150	20150	20008.87	15.32	554	20530	20340	20160	19970	19790	20250	19880	79	6000	500	14100	50	1	15881755	3176	95.69	1.35	12	0.04	209.00	14809.00	37100	20230724	-46.09	18800	20240201	6.38	24100	-17.01	20240103	18800	6.38	20240201	37100	-46.09	20230724	18800	6.38	20240201	4.03	N	039840	500	79 억	2432806	N	N	73	N	N
55	20240523	110428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-100	5	-0.50	108861100	5440	19.28	19990	20200	19960	26150	14150	20150	20011.23	15.32	922	20530	20340	20160	19970	19790	20250	19880	79	6000	500	14100	50	1	15881755	3184	95.93	1.35	12	0.03	209.00	14809.00	37100	20230724	-45.96	18800	20240201	6.65	24100	-16.80	20240103	18800	6.65	20240201	37100	-45.96	20230724	18800	6.65	20240201	4.03	N	039840	500	79 억	2432806	N	N	73	N	N
56	20240523	100428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-100	5	-0.50	25753830	1287	4.56	19990	20200	19960	26150	14150	20150	20010.75	15.32	264	20530	20340	20160	19970	19790	20250	19880	79	6000	500	14100	50	1	15881755	3184	95.93	1.35	12	0.01	209.00	14809.00	37100	20230724	-45.96	18800	20240201	6.65	24100	-16.80	20240103	18800	6.65	20240201	37100	-45.96	20230724	18800	6.65	20240201	4.03	N	039840	500	79 억	2432806	N	N	73	N	N
57	20240523	090431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20200	50	2	0.25	2359030	118	0.42	19990	20200	19990	26150	14150	20150	19991.78	15.32	-17	20530	20340	20160	19970	19790	20250	19880	79	6000	500	14100	50	1	15881755	3208	96.65	1.36	12	0.00	209.00	14809.00	37100	20230724	-45.55	18800	20240201	7.45	24100	-16.18	20240103	18800	7.45	20240201	37100	-45.55	20230724	18800	7.45	20240201	4.03	N	039840	500	79 억	2432806	N	N	73	N	N
58	20240522	160425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20150	-50	5	-0.25	565676450	28188	87.50	20300	20350	19980	26250	14150	20200	20067.99	15.30	2721	20600	20400	20000	19800	19400	20500	19900	79	6050	500	14140	50	1	15881755	3200	96.41	1.36	12	0.18	209.00	14809.00	37100	20230724	-45.69	18800	20240201	7.18	24100	-16.39	20240103	18800	7.18	20240201	37100	-45.69	20230724	18800	7.18	20240201	4.00	N	039840	500	79 억	2430066	N	N	73	N	N
59	20240522	150428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-150	5	-0.74	464289920	23144	71.84	20300	20350	19980	26250	14150	20200	20060.92	15.30	2875	20600	20400	20000	19800	19400	20500	19900	79	6050	500	14140	50	1	15881755	3184	95.93	1.35	12	0.15	209.00	14809.00	37100	20230724	-45.96	18800	20240201	6.65	24100	-16.80	20240103	18800	6.65	20240201	37100	-45.96	20230724	18800	6.65	20240201	4.00	N	039840	500	79 억	2430066	N	N	151	N	N
60	20240522	140429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-150	5	-0.74	395955820	19728	61.24	20300	20350	19980	26250	14150	20200	20070.75	15.30	2986	20600	20400	20000	19800	19400	20500	19900	79	6050	500	14140	50	1	15881755	3184	95.93	1.35	12	0.12	209.00	14809.00	37100	20230724	-45.96	18800	20240201	6.65	24100	-16.80	20240103	18800	6.65	20240201	37100	-45.96	20230724	18800	6.65	20240201	4.00	N	039840	500	79 억	2430066	N	N	151	N	N
61	20240522	130426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20000	-200	5	-0.99	252235360	12541	38.93	20300	20350	19980	26250	14150	20200	20112.86	15.30	-27	20600	20400	20000	19800	19400	20500	19900	79	6050	500	14140	50	1	15881755	3176	95.69	1.35	12	0.08	209.00	14809.00	37100	20230724	-46.09	18800	20240201	6.38	24100	-17.01	20240103	18800	6.38	20240201	37100	-46.09	20230724	18800	6.38	20240201	4.00	N	039840	500	79 억	2430066	N	N	151	N	N
62	20240522	120426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19980	-220	5	-1.09	226766220	11267	34.98	20300	20350	19980	26250	14150	20200	20126.58	15.30	-56	20600	20400	20000	19800	19400	20500	19900	79	6050	500	14140	10	1	15881755	3173	95.60	1.35	12	0.07	209.00	14809.00	37100	20230724	-46.15	18800	20240201	6.28	24100	-17.10	20240103	18800	6.28	20240201	37100	-46.15	20230724	18800	6.28	20240201	4.00	N	039840	500	79 억	2430066	N	N	151	N	N
63	20240522	110428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-150	5	-0.74	181684900	9013	27.98	20300	20350	20000	26250	14150	20200	20158.09	15.30	-215	20600	20400	20000	19800	19400	20500	19900	79	6050	500	14140	50	1	15881755	3184	95.93	1.35	12	0.06	209.00	14809.00	37100	20230724	-45.96	18800	20240201	6.65	24100	-16.80	20240103	18800	6.65	20240201	37100	-45.96	20230724	18800	6.65	20240201	4.00	N	039840	500	79 억	2430066	N	N	151	N	N
64	20240522	100428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20100	-100	5	-0.50	140837750	6975	21.65	20300	20350	20050	26250	14150	20200	20191.79	15.30	-725	20600	20400	20000	19800	19400	20500	19900	79	6050	500	14140	50	1	15881755	3192	96.17	1.36	12	0.04	209.00	14809.00	37100	20230724	-45.82	18800	20240201	6.91	24100	-16.60	20240103	18800	6.91	20240201	37100	-45.82	20230724	18800	6.91	20240201	4.00	N	039840	500	79 억	2430066	N	N	151	N	N
65	20240522	090427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20150	-50	5	-0.25	15231600	754	2.34	20300	20300	20150	26250	14150	20200	20201.06	15.30	-19	20600	20400	20000	19800	19400	20500	19900	79	6050	500	14140	50	1	15881755	3200	96.41	1.36	12	0.00	209.00	14809.00	37100	20230724	-45.69	18800	20240201	7.18	24100	-16.39	20240103	18800	7.18	20240201	37100	-45.69	20230724	18800	7.18	20240201	4.00	N	039840	500	79 억	2430066	N	N	151	N	N
66	20240521	160422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20200	430	2	2.18	638783950	32170	51.01	19800	20200	19600	25700	13840	19770	19856.33	15.29	2007	20190	19980	19840	19630	19490	19910	19560	79	5930	500	13830	50	1	15881755	3208	96.65	1.36	12	0.20	209.00	14809.00	37100	20230724	-45.55	18800	20240201	7.45	24100	-16.18	20240103	18800	7.45	20240201	37100	-45.55	20230724	18800	7.45	20240201	3.99	N	039840	500	79 억	2427893	N	N	151	N	N
67	20240521	150427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	280	2	1.42	515145200	26031	41.27	19800	20050	19600	25700	13840	19770	19789.68	15.29	2411	20190	19980	19840	19630	19490	19910	19560	79	5930	500	13830	50	1	15881755	3184	95.93	1.35	12	0.16	209.00	14809.00	37100	20230724	-45.96	18800	20240201	6.65	24100	-16.80	20240103	18800	6.65	20240201	37100	-45.96	20230724	18800	6.65	20240201	3.99	N	039840	500	79 억	2427893	N	N	36	N	N
68	20240521	140426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19820	50	2	0.25	380850090	19285	30.58	19800	19860	19600	25700	13840	19770	19748.51	15.29	340	20190	19980	19840	19630	19490	19910	19560	79	5930	500	13830	10	1	15881755	3148	94.83	1.34	12	0.12	209.00	14809.00	37100	20230724	-46.58	18800	20240201	5.43	24100	-17.76	20240103	18800	5.43	20240201	37100	-46.58	20230724	18800	5.43	20240201	3.99	N	039840	500	79 억	2427893	N	N	36	N	N
69	20240521	130426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19810	40	2	0.20	326149580	16522	26.20	19800	19860	19600	25700	13840	19770	19740.32	15.29	347	20190	19980	19840	19630	19490	19910	19560	79	5930	500	13830	10	1	15881755	3146	94.78	1.34	12	0.10	209.00	14809.00	37100	20230724	-46.60	18800	20240201	5.37	24100	-17.80	20240103	18800	5.37	20240201	37100	-46.60	20230724	18800	5.37	20240201	3.99	N	039840	500	79 억	2427893	N	N	36	N	N
70	20240521	120427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19810	40	2	0.20	301272620	15266	24.20	19800	19860	19600	25700	13840	19770	19734.88	15.29	343	20190	19980	19840	19630	19490	19910	19560	79	5930	500	13830	10	1	15881755	3146	94.78	1.34	12	0.10	209.00	14809.00	37100	20230724	-46.60	18800	20240201	5.37	24100	-17.80	20240103	18800	5.37	20240201	37100	-46.60	20230724	18800	5.37	20240201	3.99	N	039840	500	79 억	2427893	N	N	36	N	N
71	20240521	110428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19810	40	2	0.20	269181900	13643	21.63	19800	19860	19600	25700	13840	19770	19730.40	15.29	58	20190	19980	19840	19630	19490	19910	19560	79	5930	500	13830	10	1	15881755	3146	94.78	1.34	12	0.09	209.00	14809.00	37100	20230724	-46.60	18800	20240201	5.37	24100	-17.80	20240103	18800	5.37	20240201	37100	-46.60	20230724	18800	5.37	20240201	3.99	N	039840	500	79 억	2427893	N	N	36	N	N
72	20240521	100426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19830	60	2	0.30	217784150	11044	17.51	19800	19860	19600	25700	13840	19770	19719.68	15.29	250	20190	19980	19840	19630	19490	19910	19560	79	5930	500	13830	10	1	15881755	3149	94.88	1.34	12	0.07	209.00	14809.00	37100	20230724	-46.55	18800	20240201	5.48	24100	-17.72	20240103	18800	5.48	20240201	37100	-46.55	20230724	18800	5.48	20240201	3.99	N	039840	500	79 억	2427893	N	N	36	N	N
73	20240521	090424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19730	-40	5	-0.20	20897320	1059	1.68	19800	19800	19670	25700	13840	19770	19733.07	15.29	-382	20190	19980	19840	19630	19490	19910	19560	79	5930	500	13830	10	1	15881755	3133	94.40	1.33	12	0.01	209.00	14809.00	37100	20230724	-46.82	18800	20240201	4.95	24100	-18.13	20240103	18800	4.95	20240201	37100	-46.82	20230724	18800	4.95	20240201	3.99	N	039840	500	79 억	2427893	N	N	36	N	N
74	20240517	160427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20050	-650	5	-3.14	4547369290	227766	829.84	20700	20700	19670	26900	14500	20700	19965.05	15.54	-31985	21100	20900	20750	20550	20400	20825	20475	79	6200	500	14490	50	1	15881755	3184	95.93	1.35	12	1.43	209.00	14809.00	37100	20230724	-45.96	18800	20240201	6.65	24100	-16.80	20240103	18800	6.65	20240201	37100	-45.96	20230724	18800	6.65	20240201	3.86	N	039840	500	79 억	2467670	N	N	279	N	N
75	20240517	150430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19870	-830	5	-4.01	4055621840	203098	739.96	20700	20700	19670	26900	14500	20700	19968.79	15.54	-31869	21100	20900	20750	20550	20400	20825	20475	79	6200	500	14490	10	1	15881755	3156	95.07	1.34	12	1.28	209.00	14809.00	37100	20230724	-46.44	18800	20240201	5.69	24100	-17.55	20240103	18800	5.69	20240201	37100	-46.44	20230724	18800	5.69	20240201	3.86	N	039840	500	79 억	2467670	N	N	57	N	N
76	20240517	140423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19750	-950	5	-4.59	3830833370	191733	698.56	20700	20700	19670	26900	14500	20700	19980.04	15.54	-31663	21100	20900	20750	20550	20400	20825	20475	79	6200	500	14490	10	1	15881755	3137	94.50	1.33	12	1.21	209.00	14809.00	37100	20230724	-46.77	18800	20240201	5.05	24100	-18.05	20240103	18800	5.05	20240201	37100	-46.77	20230724	18800	5.05	20240201	3.86	N	039840	500	79 억	2467670	N	N	57	N	N
77	20240517	130421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19750	-950	5	-4.59	3526285550	176317	642.39	20700	20700	19670	26900	14500	20700	19999.69	15.54	-31649	21100	20900	20750	20550	20400	20825	20475	79	6200	500	14490	10	1	15881755	3137	94.50	1.33	12	1.11	209.00	14809.00	37100	20230724	-46.77	18800	20240201	5.05	24100	-18.05	20240103	18800	5.05	20240201	37100	-46.77	20230724	18800	5.05	20240201	3.86	N	039840	500	79 억	2467670	N	N	57	N	N
78	20240517	120422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19680	-1020	5	-4.93	3130396810	156272	569.36	20700	20700	19680	26900	14500	20700	20031.72	15.54	-28221	21100	20900	20750	20550	20400	20825	20475	79	6200	500	14490	10	1	15881755	3126	94.16	1.33	12	0.98	209.00	14809.00	37100	20230724	-46.95	18800	20240201	4.68	24100	-18.34	20240103	18800	4.68	20240201	37100	-46.95	20230724	18800	4.68	20240201	3.86	N	039840	500	79 억	2467670	N	N	57	N	N
79	20240517	110421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19940	-760	5	-3.67	2092290700	103936	378.68	20700	20700	19850	26900	14500	20700	20130.57	15.54	-16429	21100	20900	20750	20550	20400	20825	20475	79	6200	500	14490	10	1	15881755	3167	95.41	1.35	12	0.65	209.00	14809.00	37100	20230724	-46.25	18800	20240201	6.06	24100	-17.26	20240103	18800	6.06	20240201	37100	-46.25	20230724	18800	6.06	20240201	3.86	N	039840	500	79 억	2467670	N	N	57	N	N
80	20240517	100419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20400	-300	5	-1.45	589456150	28815	104.98	20700	20700	20300	26900	14500	20700	20456.57	15.54	2585	21100	20900	20750	20550	20400	20825	20475	79	6200	500	14490	50	1	15881755	3240	97.61	1.38	12	0.18	209.00	14809.00	37100	20230724	-45.01	18800	20240201	8.51	24100	-15.35	20240103	18800	8.51	20240201	37100	-45.01	20230724	18800	8.51	20240201	3.86	N	039840	500	79 억	2467670	N	N	57	N	N
81	20240517	090421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	-100	5	-0.48	24912700	1208	4.40	20700	20700	20550	26900	14500	20700	20623.10	15.54	436	21100	20900	20750	20550	20400	20825	20475	79	6200	500	14490	50	1	15881755	3272	98.56	1.39	12	0.01	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.86	N	039840	500	79 억	2467670	N	N	57	N	N
82	20240516	160419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-150	5	-0.72	561747100	27105	64.06	20900	20950	20600	27100	14600	20850	20724.88	15.62	-2692	21116	20982	20816	20682	20516	21050	20750	79	6250	500	14590	50	1	15881755	3288	99.04	1.40	12	0.17	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.80	N	039840	500	79 억	2480533	N	N	57	N	N
83	20240516	150418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-200	5	-0.96	506370950	24425	57.73	20900	20950	20650	27100	14600	20850	20731.67	15.62	-2671	21116	20982	20816	20682	20516	21050	20750	79	6250	500	14590	50	1	15881755	3280	98.80	1.39	12	0.15	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.80	N	039840	500	79 억	2480533	N	N	68	N	N
84	20240516	140421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-100	5	-0.48	424096800	20447	48.32	20900	20950	20650	27100	14600	20850	20741.27	15.62	-2558	21116	20982	20816	20682	20516	21050	20750	79	6250	500	14590	50	1	15881755	3295	99.28	1.40	12	0.13	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.80	N	039840	500	79 억	2480533	N	N	68	N	N
85	20240516	130421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-150	5	-0.72	369578600	17814	42.10	20900	20950	20650	27100	14600	20850	20746.53	15.62	-915	21116	20982	20816	20682	20516	21050	20750	79	6250	500	14590	50	1	15881755	3288	99.04	1.40	12	0.11	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.80	N	039840	500	79 억	2480533	N	N	68	N	N
86	20240516	120418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-100	5	-0.48	263601300	12694	30.00	20900	20950	20700	27100	14600	20850	20765.82	15.62	1334	21116	20982	20816	20682	20516	21050	20750	79	6250	500	14590	50	1	15881755	3295	99.28	1.40	12	0.08	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.80	N	039840	500	79 억	2480533	N	N	68	N	N
87	20240516	110418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-150	5	-0.72	225921750	10877	25.71	20900	20950	20700	27100	14600	20850	20770.59	15.62	1119	21116	20982	20816	20682	20516	21050	20750	79	6250	500	14590	50	1	15881755	3288	99.04	1.40	12	0.07	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.80	N	039840	500	79 억	2480533	N	N	68	N	N
88	20240516	100419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-50	5	-0.24	173146850	8330	19.69	20900	20950	20700	27100	14600	20850	20785.94	15.62	1324	21116	20982	20816	20682	20516	21050	20750	79	6250	500	14590	50	1	15881755	3303	99.52	1.40	12	0.05	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.80	N	039840	500	79 억	2480533	N	N	68	N	N
89	20240516	090419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	50	2	0.24	11137750	532	1.26	20900	20950	20900	27100	14600	20850	20935.62	15.62	53	21116	20982	20816	20682	20516	21050	20750	79	6250	500	14590	50	1	15881755	3319	100.00	1.41	12	0.00	209.00	14809.00	37100	20230724	-43.67	18800	20240201	11.17	24100	-13.28	20240103	18800	11.17	20240201	37100	-43.67	20230724	18800	11.17	20240201	3.80	N	039840	500	79 억	2480533	N	N	68	N	N
90	20240514	160423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	150	2	0.72	878220150	42257	90.07	20700	20950	20650	26900	14500	20700	20782.73	15.68	661	21633	21166	20933	20466	20233	21050	20350	79	6200	500	14490	50	1	15881755	3311	99.76	1.41	12	0.27	209.00	14809.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.79	N	039840	500	79 억	2489854	N	N	68	N	N
91	20240514	150425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	100	2	0.48	813718350	39162	83.47	20700	20950	20650	26900	14500	20700	20778.26	15.68	1308	21633	21166	20933	20466	20233	21050	20350	79	6200	500	14490	50	1	15881755	3303	99.52	1.40	12	0.25	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.79	N	039840	500	79 억	2489854	N	N	10	N	N
92	20240514	140423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	50	2	0.24	744649050	35838	76.39	20700	20950	20650	26900	14500	20700	20778.20	15.68	1017	21633	21166	20933	20466	20233	21050	20350	79	6200	500	14490	50	1	15881755	3295	99.28	1.40	12	0.23	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.79	N	039840	500	79 억	2489854	N	N	10	N	N
93	20240514	130424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	0	3	0.00	697811450	33577	71.57	20700	20950	20650	26900	14500	20700	20782.42	15.68	381	21633	21166	20933	20466	20233	21050	20350	79	6200	500	14490	50	1	15881755	3288	99.04	1.40	12	0.21	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.79	N	039840	500	79 억	2489854	N	N	10	N	N
94	20240514	120423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	0	3	0.00	656385200	31575	67.30	20700	20950	20650	26900	14500	20700	20788.13	15.68	121	21633	21166	20933	20466	20233	21050	20350	79	6200	500	14490	50	1	15881755	3288	99.04	1.40	12	0.20	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.79	N	039840	500	79 억	2489854	N	N	10	N	N
95	20240514	110422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	50	2	0.24	586036550	28178	60.06	20700	20950	20700	26900	14500	20700	20797.66	15.68	-38	21633	21166	20933	20466	20233	21050	20350	79	6200	500	14490	50	1	15881755	3295	99.28	1.40	12	0.18	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.79	N	039840	500	79 억	2489854	N	N	10	N	N
96	20240514	100422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	150	2	0.72	227006450	10899	23.23	20700	20950	20700	26900	14500	20700	20828.19	15.68	-1004	21633	21166	20933	20466	20233	21050	20350	79	6200	500	14490	50	1	15881755	3311	99.76	1.41	12	0.07	209.00	14809.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.79	N	039840	500	79 억	2489854	N	N	10	N	N
97	20240514	090422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	150	2	0.72	9349200	451	0.96	20700	20850	20700	26900	14500	20700	20729.93	15.68	243	21633	21166	20933	20466	20233	21050	20350	79	6200	500	14490	50	1	15881755	3311	99.76	1.41	12	0.00	209.00	14809.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.79	N	039840	500	79 억	2489854	N	N	10	N	N
98	20240513	160423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-750	5	-3.50	972718200	46615	46.66	21400	21400	20700	27850	15050	21450	20867.57	15.78	-6763	22050	21750	21200	20900	20350	21475	20625	79	6400	500	15010	50	1	15881755	3288	99.04	1.40	12	0.29	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.76	N	039840	500	79 억	2506627	N	N	10	N	N
99	20240513	150424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-650	5	-3.03	840437650	40228	40.26	21400	21400	20750	27850	15050	21450	20891.86	15.78	-4557	22050	21750	21200	20900	20350	21475	20625	79	6400	500	15010	50	1	15881755	3303	99.52	1.40	12	0.25	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.76	N	039840	500	79 억	2506627	N	N	61	N	N
100	20240513	140422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	-600	5	-2.80	653325600	31240	31.27	21400	21400	20800	27850	15050	21450	20913.11	15.78	-4372	22050	21750	21200	20900	20350	21475	20625	79	6400	500	15010	50	1	15881755	3311	99.76	1.41	12	0.20	209.00	14809.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.76	N	039840	500	79 억	2506627	N	N	61	N	N
101	20240513	130421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	-600	5	-2.80	604632950	28904	28.93	21400	21400	20800	27850	15050	21450	20918.66	15.78	-4347	22050	21750	21200	20900	20350	21475	20625	79	6400	500	15010	50	1	15881755	3311	99.76	1.41	12	0.18	209.00	14809.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.76	N	039840	500	79 억	2506627	N	N	61	N	N
102	20240513	120423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-550	5	-2.56	558124850	26677	26.70	21400	21400	20800	27850	15050	21450	20921.57	15.78	-4338	22050	21750	21200	20900	20350	21475	20625	79	6400	500	15010	50	1	15881755	3319	100.00	1.41	12	0.17	209.00	14809.00	37100	20230724	-43.67	18800	20240201	11.17	24100	-13.28	20240103	18800	11.17	20240201	37100	-43.67	20230724	18800	11.17	20240201	3.76	N	039840	500	79 억	2506627	N	N	61	N	N
103	20240513	110421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-650	5	-3.03	523685850	25026	25.05	21400	21400	20800	27850	15050	21450	20925.67	15.78	-4288	22050	21750	21200	20900	20350	21475	20625	79	6400	500	15010	50	1	15881755	3303	99.52	1.40	12	0.16	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.76	N	039840	500	79 억	2506627	N	N	61	N	N
104	20240513	100423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-500	5	-2.33	330747800	15778	15.79	21400	21400	20850	27850	15050	21450	20962.59	15.78	-3084	22050	21750	21200	20900	20350	21475	20625	79	6400	500	15010	50	1	15881755	3327	100.24	1.41	12	0.10	209.00	14809.00	37100	20230724	-43.53	18800	20240201	11.44	24100	-13.07	20240103	18800	11.44	20240201	37100	-43.53	20230724	18800	11.44	20240201	3.76	N	039840	500	79 억	2506627	N	N	61	N	N
105	20240513	090423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	-300	5	-1.40	19914050	937	0.94	21400	21400	21150	27850	15050	21450	21252.99	15.78	67	22050	21750	21200	20900	20350	21475	20625	79	6400	500	15010	50	1	15881755	3359	101.20	1.43	12	0.01	209.00	14809.00	37100	20230724	-42.99	18800	20240201	12.50	24100	-12.24	20240103	18800	12.50	20240201	37100	-42.99	20230724	18800	12.50	20240201	3.76	N	039840	500	79 억	2506627	N	N	61	N	N
106	20240510	160411	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	-50	5	-0.23	2092689700	99506	114.73	21500	21500	20650	27950	15050	21500	21029.64	15.91	-10508	22700	22100	21550	20950	20400	22400	21250	79	6450	500	15050	50	1	15881755	3407	102.63	1.45	12	0.63	209.00	14809.00	37100	20230724	-42.18	18800	20240201	14.10	24100	-11.00	20240103	18800	14.10	20240201	37100	-42.18	20230724	18800	14.10	20240201	3.74	N	039840	500	79 억	2526381	N	N	61	N	N
107	20240510	150414	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	-300	5	-1.40	1805176250	86059	99.22	21500	21500	20650	27950	15050	21500	20976.03	15.91	-7807	22700	22100	21550	20950	20400	22400	21250	79	6450	500	15050	50	1	15881755	3367	101.44	1.43	12	0.54	209.00	14809.00	37100	20230724	-42.86	18800	20240201	12.77	24100	-12.03	20240103	18800	12.77	20240201	37100	-42.86	20230724	18800	12.77	20240201	3.74	N	039840	500	79 억	2526381	N	N	333	N	N
108	20240510	140414	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-600	5	-2.79	1187572100	56792	65.48	21500	21500	20650	27950	15050	21500	20910.90	15.91	-8763	22700	22100	21550	20950	20400	22400	21250	79	6450	500	15050	50	1	15881755	3319	100.00	1.41	12	0.36	209.00	14809.00	37100	20230724	-43.67	18800	20240201	11.17	24100	-13.28	20240103	18800	11.17	20240201	37100	-43.67	20230724	18800	11.17	20240201	3.74	N	039840	500	79 억	2526381	N	N	333	N	N
109	20240510	130411	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-600	5	-2.79	1032177100	49376	56.93	21500	21500	20650	27950	15050	21500	20904.43	15.91	-9770	22700	22100	21550	20950	20400	22400	21250	79	6450	500	15050	50	1	15881755	3319	100.00	1.41	12	0.31	209.00	14809.00	37100	20230724	-43.67	18800	20240201	11.17	24100	-13.28	20240103	18800	11.17	20240201	37100	-43.67	20230724	18800	11.17	20240201	3.74	N	039840	500	79 억	2526381	N	N	333	N	N
110	20240510	120410	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-600	5	-2.79	920414400	44021	50.76	21500	21500	20650	27950	15050	21500	20908.53	15.91	-10899	22700	22100	21550	20950	20400	22400	21250	79	6450	500	15050	50	1	15881755	3319	100.00	1.41	12	0.28	209.00	14809.00	37100	20230724	-43.67	18800	20240201	11.17	24100	-13.28	20240103	18800	11.17	20240201	37100	-43.67	20230724	18800	11.17	20240201	3.74	N	039840	500	79 억	2526381	N	N	333	N	N
111	20240510	110412	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-600	5	-2.79	785633050	37564	43.31	21500	21500	20650	27950	15050	21500	20914.52	15.91	-11118	22700	22100	21550	20950	20400	22400	21250	79	6450	500	15050	50	1	15881755	3319	100.00	1.41	12	0.24	209.00	14809.00	37100	20230724	-43.67	18800	20240201	11.17	24100	-13.28	20240103	18800	11.17	20240201	37100	-43.67	20230724	18800	11.17	20240201	3.74	N	039840	500	79 억	2526381	N	N	333	N	N
112	20240510	100412	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	-650	5	-3.02	424590000	20172	23.26	21500	21500	20800	27950	15050	21500	21048.48	15.91	-3984	22700	22100	21550	20950	20400	22400	21250	79	6450	500	15050	50	1	15881755	3311	99.76	1.41	12	0.13	209.00	14809.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.74	N	039840	500	79 억	2526381	N	N	333	N	N
113	20240510	090413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	0	3	0.00	19118050	891	1.03	21500	21500	21300	27950	15050	21500	21456.85	15.91	-172	22700	22100	21550	20950	20400	22400	21250	79	6450	500	15050	50	1	15881755	3415	102.87	1.45	12	0.01	209.00	14809.00	37100	20230724	-42.05	18800	20240201	14.36	24100	-10.79	20240103	18800	14.36	20240201	37100	-42.05	20230724	18800	14.36	20240201	3.74	N	039840	500	79 억	2526381	N	N	333	N	N
114	20240509	160418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	300	2	1.42	1872083900	86665	149.31	21050	22150	21000	27550	14850	21200	21601.43	15.94	4445	21700	21450	21000	20750	20300	21575	20875	79	6350	500	14840	50	1	15881755	3415	102.87	1.45	12	0.55	209.00	14809.00	37100	20230724	-42.05	18800	20240201	14.36	24100	-10.79	20240103	18800	14.36	20240201	37100	-42.05	20230724	18800	14.36	20240201	3.67	N	039840	500	79 억	2531373	N	N	333	N	N
115	20240509	150421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	250	2	1.18	1761238650	81493	140.40	21050	22150	21000	27550	14850	21200	21612.15	15.94	5394	21700	21450	21000	20750	20300	21575	20875	79	6350	500	14840	50	1	15881755	3407	102.63	1.45	12	0.51	209.00	14809.00	37100	20230724	-42.18	18800	20240201	14.10	24100	-11.00	20240103	18800	14.10	20240201	37100	-42.18	20230724	18800	14.10	20240201	3.67	N	039840	500	79 억	2531373	N	N	44	N	N
116	20240509	140413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	450	2	2.12	1658568800	76715	132.17	21050	22150	21000	27550	14850	21200	21619.88	15.94	5156	21700	21450	21000	20750	20300	21575	20875	79	6350	500	14840	50	1	15881755	3438	103.59	1.46	12	0.48	209.00	14809.00	37100	20230724	-41.64	18800	20240201	15.16	24100	-10.17	20240103	18800	15.16	20240201	37100	-41.64	20230724	18800	15.16	20240201	3.67	N	039840	500	79 억	2531373	N	N	44	N	N
117	20240509	130414	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	300	2	1.42	1383993150	64032	110.32	21050	22150	21000	27550	14850	21200	21614.09	15.94	3426	21700	21450	21000	20750	20300	21575	20875	79	6350	500	14840	50	1	15881755	3415	102.87	1.45	12	0.40	209.00	14809.00	37100	20230724	-42.05	18800	20240201	14.36	24100	-10.79	20240103	18800	14.36	20240201	37100	-42.05	20230724	18800	14.36	20240201	3.67	N	039840	500	79 억	2531373	N	N	44	N	N
118	20240509	120413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	200	2	0.94	1217652900	56305	97.00	21050	22150	21000	27550	14850	21200	21626.02	15.94	-1239	21700	21450	21000	20750	20300	21575	20875	79	6350	500	14840	50	1	15881755	3399	102.39	1.45	12	0.35	209.00	14809.00	37100	20230724	-42.32	18800	20240201	13.83	24100	-11.20	20240103	18800	13.83	20240201	37100	-42.32	20230724	18800	13.83	20240201	3.67	N	039840	500	79 억	2531373	N	N	44	N	N
119	20240509	110405	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	400	2	1.89	989237200	45621	78.60	21050	22150	21000	27550	14850	21200	21683.82	15.94	-2016	21700	21450	21000	20750	20300	21575	20875	79	6350	500	14840	50	1	15881755	3430	103.35	1.46	12	0.29	209.00	14809.00	37100	20230724	-41.78	18800	20240201	14.89	24100	-10.37	20240103	18800	14.89	20240201	37100	-41.78	20230724	18800	14.89	20240201	3.67	N	039840	500	79 억	2531373	N	N	44	N	N
120	20240509	100408	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	400	2	1.89	358490050	16727	28.82	21050	21600	21000	27550	14850	21200	21431.83	15.94	-1809	21700	21450	21000	20750	20300	21575	20875	79	6350	500	14840	50	1	15881755	3430	103.35	1.46	12	0.11	209.00	14809.00	37100	20230724	-41.78	18800	20240201	14.89	24100	-10.37	20240103	18800	14.89	20240201	37100	-41.78	20230724	18800	14.89	20240201	3.67	N	039840	500	79 억	2531373	N	N	44	N	N
121	20240509	090405	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	0	3	0.00	6622200	315	0.54	21050	21200	21000	27550	14850	21200	21022.29	15.94	210	21700	21450	21000	20750	20300	21575	20875	79	6350	500	14840	50	1	15881755	3367	101.44	1.43	12	0.00	209.00	14809.00	37100	20230724	-42.86	18800	20240201	12.77	24100	-12.03	20240103	18800	12.77	20240201	37100	-42.86	20230724	18800	12.77	20240201	3.67	N	039840	500	79 억	2531373	N	N	44	N	N
122	20240508	160405	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	450	2	2.17	1217357700	57983	108.74	20750	21250	20550	26950	14550	20750	20994.97	15.92	13485	21383	21066	20833	20516	20283	20950	20400	79	6200	500	14520	50	1	15881755	3367	101.44	1.43	12	0.37	209.00	14809.00	37100	20230724	-42.86	18800	20240201	12.77	24100	-12.03	20240103	18800	12.77	20240201	37100	-42.86	20230724	18800	12.77	20240201	3.69	N	039840	500	79 억	2528050	N	N	44	N	N
123	20240508	150409	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	350	2	1.69	1082865550	51632	96.83	20750	21250	20550	26950	14550	20750	20972.76	15.92	14732	21383	21066	20833	20516	20283	20950	20400	79	6200	500	14520	50	1	15881755	3351	100.96	1.42	12	0.33	209.00	14809.00	37100	20230724	-43.13	18800	20240201	12.23	24100	-12.45	20240103	18800	12.23	20240201	37100	-43.13	20230724	18800	12.23	20240201	3.69	N	039840	500	79 억	2528050	N	N	23	N	N
124	20240508	140403	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	200	2	0.96	728610800	34860	65.38	20750	21150	20550	26950	14550	20750	20901.06	15.92	9426	21383	21066	20833	20516	20283	20950	20400	79	6200	500	14520	50	1	15881755	3327	100.24	1.41	12	0.22	209.00	14809.00	37100	20230724	-43.53	18800	20240201	11.44	24100	-13.07	20240103	18800	11.44	20240201	37100	-43.53	20230724	18800	11.44	20240201	3.69	N	039840	500	79 억	2528050	N	N	23	N	N
125	20240508	130402	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	50	2	0.24	637587200	30500	57.20	20750	21150	20550	26950	14550	20750	20904.50	15.92	5969	21383	21066	20833	20516	20283	20950	20400	79	6200	500	14520	50	1	15881755	3303	99.52	1.40	12	0.19	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.69	N	039840	500	79 억	2528050	N	N	23	N	N
126	20240508	120404	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	100	2	0.48	545322450	26071	48.89	20750	21150	20550	26950	14550	20750	20916.82	15.92	5724	21383	21066	20833	20516	20283	20950	20400	79	6200	500	14520	50	1	15881755	3311	99.76	1.41	12	0.16	209.00	14809.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.69	N	039840	500	79 억	2528050	N	N	23	N	N
127	20240508	110439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	250	2	1.20	499718200	23888	44.80	20750	21150	20550	26950	14550	20750	20919.21	15.92	5115	21383	21066	20833	20516	20283	20950	20400	79	6200	500	14520	50	1	15881755	3335	100.48	1.42	12	0.15	209.00	14809.00	37100	20230724	-43.40	18800	20240201	11.70	24100	-12.86	20240103	18800	11.70	20240201	37100	-43.40	20230724	18800	11.70	20240201	3.69	N	039840	500	79 억	2528050	N	N	23	N	N
128	20240508	100410	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	200	2	0.96	284708500	13639	25.58	20750	21050	20550	26950	14550	20750	20874.59	15.92	1451	21383	21066	20833	20516	20283	20950	20400	79	6200	500	14520	50	1	15881755	3327	100.24	1.41	12	0.09	209.00	14809.00	37100	20230724	-43.53	18800	20240201	11.44	24100	-13.07	20240103	18800	11.44	20240201	37100	-43.53	20230724	18800	11.44	20240201	3.69	N	039840	500	79 억	2528050	N	N	23	N	N
129	20240508	090407	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	50	2	0.24	75814000	3655	6.85	20750	20800	20550	26950	14550	20750	20742.54	15.92	-227	21383	21066	20833	20516	20283	20950	20400	79	6200	500	14520	50	1	15881755	3303	99.52	1.40	12	0.02	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.69	N	039840	500	79 억	2528050	N	N	23	N	N
130	20240503	160415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	450	2	2.20	879576500	42336	228.50	20650	20950	20550	26650	14350	20500	20775.69	16.00	5088	20733	20616	20533	20416	20333	20575	20375	79	6150	500	14350	50	1	15881755	3327	100.24	1.41	12	0.27	209.00	14809.00	37100	20230724	-43.53	18800	20240201	11.44	24100	-13.07	20240103	18800	11.44	20240201	37100	-43.53	20230724	18800	11.44	20240201	3.70	N	039840	500	79 억	2541868	N	N	136	N	N
131	20240503	150414	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	300	2	1.46	667910550	32210	173.84	20650	20950	20550	26650	14350	20500	20736.12	16.00	7635	20733	20616	20533	20416	20333	20575	20375	79	6150	500	14350	50	1	15881755	3303	99.52	1.40	12	0.20	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.70	N	039840	500	79 억	2541868	N	N	18	N	N
132	20240503	140415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	200	2	0.98	641036950	30915	166.86	20650	20950	20550	26650	14350	20500	20735.47	16.00	8109	20733	20616	20533	20416	20333	20575	20375	79	6150	500	14350	50	1	15881755	3288	99.04	1.40	12	0.19	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.70	N	039840	500	79 억	2541868	N	N	18	N	N
133	20240503	130415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	400	2	1.95	625138800	30150	162.73	20650	20950	20550	26650	14350	20500	20734.29	16.00	8021	20733	20616	20533	20416	20333	20575	20375	79	6150	500	14350	50	1	15881755	3319	100.00	1.41	12	0.19	209.00	14809.00	37100	20230724	-43.67	18800	20240201	11.17	24100	-13.28	20240103	18800	11.17	20240201	37100	-43.67	20230724	18800	11.17	20240201	3.70	N	039840	500	79 억	2541868	N	N	18	N	N
134	20240503	120413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	250	2	1.22	461702550	22314	120.43	20650	20800	20550	26650	14350	20500	20691.16	16.00	4927	20733	20616	20533	20416	20333	20575	20375	79	6150	500	14350	50	1	15881755	3295	99.28	1.40	12	0.14	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.70	N	039840	500	79 억	2541868	N	N	18	N	N
135	20240503	110412	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	200	2	0.98	388278300	18768	101.30	20650	20800	20550	26650	14350	20500	20688.32	16.00	4619	20733	20616	20533	20416	20333	20575	20375	79	6150	500	14350	50	1	15881755	3288	99.04	1.40	12	0.12	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.70	N	039840	500	79 억	2541868	N	N	18	N	N
136	20240503	100411	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	200	2	0.98	237217950	11465	61.88	20650	20800	20550	26650	14350	20500	20690.62	16.00	3709	20733	20616	20533	20416	20333	20575	20375	79	6150	500	14350	50	1	15881755	3288	99.04	1.40	12	0.07	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.70	N	039840	500	79 억	2541868	N	N	18	N	N
137	20240503	090410	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	100	2	0.49	3892750	189	1.02	20650	20650	20550	26650	14350	20500	20596.56	16.00	-18	20733	20616	20533	20416	20333	20575	20375	79	6150	500	14350	50	1	15881755	3272	98.56	1.39	12	0.00	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.70	N	039840	500	79 억	2541868	N	N	18	N	N
138	20240502	160410	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-100	5	-0.49	380092200	18501	103.64	20600	20650	20450	26750	14450	20600	20544.42	16.00	1510	20933	20766	20583	20416	20233	20850	20500	79	6150	500	14420	50	1	15881755	3256	98.09	1.38	12	0.12	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.68	N	039840	500	79 억	2540310	N	N	18	N	N
139	20240502	150411	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-50	5	-0.24	352211900	17143	96.03	20600	20650	20450	26750	14450	20600	20545.52	16.00	1439	20933	20766	20583	20416	20233	20850	20500	79	6150	500	14420	50	1	15881755	3264	98.33	1.39	12	0.11	209.00	14809.00	37100	20230724	-44.61	18800	20240201	9.31	24100	-14.73	20240103	18800	9.31	20240201	37100	-44.61	20230724	18800	9.31	20240201	3.68	N	039840	500	79 억	2540310	N	N	2966	N	N
140	20240502	140409	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-100	5	-0.49	224035450	10920	61.17	20600	20650	20450	26750	14450	20600	20516.06	16.00	729	20933	20766	20583	20416	20233	20850	20500	79	6150	500	14420	50	1	15881755	3256	98.09	1.38	12	0.07	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.68	N	039840	500	79 억	2540310	N	N	2966	N	N
141	20240502	130408	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-50	5	-0.24	189237600	9222	51.66	20600	20650	20450	26750	14450	20600	20520.23	16.00	751	20933	20766	20583	20416	20233	20850	20500	79	6150	500	14420	50	1	15881755	3264	98.33	1.39	12	0.06	209.00	14809.00	37100	20230724	-44.61	18800	20240201	9.31	24100	-14.73	20240103	18800	9.31	20240201	37100	-44.61	20230724	18800	9.31	20240201	3.68	N	039840	500	79 억	2540310	N	N	2966	N	N
142	20240502	120408	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-100	5	-0.49	165549350	8066	45.19	20600	20650	20450	26750	14450	20600	20524.33	16.00	496	20933	20766	20583	20416	20233	20850	20500	79	6150	500	14420	50	1	15881755	3256	98.09	1.38	12	0.05	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.68	N	039840	500	79 억	2540310	N	N	2966	N	N
143	20240502	110407	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-100	5	-0.49	146183000	7121	39.89	20600	20650	20450	26750	14450	20600	20528.43	16.00	519	20933	20766	20583	20416	20233	20850	20500	79	6150	500	14420	50	1	15881755	3256	98.09	1.38	12	0.04	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.68	N	039840	500	79 억	2540310	N	N	2966	N	N
144	20240502	100407	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	-150	5	-0.73	95105100	4627	25.92	20600	20650	20450	26750	14450	20600	20554.37	16.00	398	20933	20766	20583	20416	20233	20850	20500	79	6150	500	14420	50	1	15881755	3248	97.85	1.38	12	0.03	209.00	14809.00	37100	20230724	-44.88	18800	20240201	8.78	24100	-15.15	20240103	18800	8.78	20240201	37100	-44.88	20230724	18800	8.78	20240201	3.68	N	039840	500	79 억	2540310	N	N	2966	N	N
145	20240502	090408	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-100	5	-0.49	10216650	498	2.79	20600	20600	20450	26750	14450	20600	20515.19	16.00	292	20933	20766	20583	20416	20233	20850	20500	79	6150	500	14420	50	1	15881755	3256	98.09	1.38	12	0.00	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.68	N	039840	500	79 억	2540310	N	N	2966	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History