KissMeData/347000/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3060	10	2	0.33	222342480	72847	69.81	3020	3080	3020	3965	2135	3050	3052.18	1.42	21897	3150	3100	3070	3020	2990	3085	3005	169	915	500	1890	5	1	33004976	1010	-90.00	2.61	12	0.22	-34.00	1171.00	5680	20230821	-46.13	2705	20231227	13.12	4275	-28.42	20240130	2735	11.88	20240415	5680	-46.13	20230821	2705	13.12	20231227	2.42	N	347000	500	168 억	467629	N	N	N	N
3	20240531	151227	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	0	3	0.00	214380875	70242	67.31	3020	3080	3020	3965	2135	3050	3052.03	1.42	21388	3150	3100	3070	3020	2990	3085	3005	169	915	500	1890	5	1	33004976	1007	-89.71	2.60	12	0.21	-34.00	1171.00	5680	20230821	-46.30	2705	20231227	12.75	4275	-28.65	20240130	2735	11.52	20240415	5680	-46.30	20230821	2705	12.75	20231227	2.42	N	347000	500	168 억	467629	N	N	N	N
4	20240531	141224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3070	20	2	0.66	196898415	64520	61.83	3020	3080	3020	3965	2135	3050	3051.74	1.42	19454	3150	3100	3070	3020	2990	3085	3005	169	915	500	1890	5	1	33004976	1013	-90.29	2.62	12	0.20	-34.00	1171.00	5680	20230821	-45.95	2705	20231227	13.49	4275	-28.19	20240130	2735	12.25	20240415	5680	-45.95	20230821	2705	13.49	20231227	2.42	N	347000	500	168 억	467629	N	N	N	N
5	20240531	131228	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	0	3	0.00	160513460	52602	50.41	3020	3080	3020	3965	2135	3050	3051.47	1.42	13662	3150	3100	3070	3020	2990	3085	3005	169	915	500	1890	5	1	33004976	1007	-89.71	2.60	12	0.16	-34.00	1171.00	5680	20230821	-46.30	2705	20231227	12.75	4275	-28.65	20240130	2735	11.52	20240415	5680	-46.30	20230821	2705	12.75	20231227	2.42	N	347000	500	168 억	467629	N	N	N	N
6	20240531	121230	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3055	5	2	0.16	143551825	47015	45.05	3020	3080	3020	3965	2135	3050	3053.32	1.42	12467	3150	3100	3070	3020	2990	3085	3005	169	915	500	1890	5	1	33004976	1008	-89.85	2.61	12	0.14	-34.00	1171.00	5680	20230821	-46.21	2705	20231227	12.94	4275	-28.54	20240130	2735	11.70	20240415	5680	-46.21	20230821	2705	12.94	20231227	2.42	N	347000	500	168 억	467629	N	N	N	N
7	20240531	111227	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3065	15	2	0.49	123497590	40422	38.73	3020	3080	3020	3965	2135	3050	3055.21	1.42	9448	3150	3100	3070	3020	2990	3085	3005	169	915	500	1890	5	1	33004976	1012	-90.15	2.62	12	0.12	-34.00	1171.00	5680	20230821	-46.04	2705	20231227	13.31	4275	-28.30	20240130	2735	12.07	20240415	5680	-46.04	20230821	2705	13.31	20231227	2.42	N	347000	500	168 억	467629	N	N	N	N
8	20240531	101220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3075	25	2	0.82	55061790	18006	17.25	3020	3080	3020	3965	2135	3050	3057.97	1.42	5222	3150	3100	3070	3020	2990	3085	3005	169	915	500	1890	5	1	33004976	1015	-90.44	2.63	12	0.05	-34.00	1171.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2735	12.43	20240415	5680	-45.86	20230821	2705	13.68	20231227	2.42	N	347000	500	168 억	467629	N	N	N	N
9	20240531	091230	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3060	10	2	0.33	14040210	4616	4.42	3020	3060	3020	3965	2135	3050	3041.64	1.42	3085	3150	3100	3070	3020	2990	3085	3005	169	915	500	1890	5	1	33004976	1010	-90.00	2.61	12	0.01	-34.00	1171.00	5680	20230821	-46.13	2705	20231227	13.12	4275	-28.42	20240130	2735	11.88	20240415	5680	-46.13	20230821	2705	13.12	20231227	2.42	N	347000	500	168 억	467629	N	N	N	N
10	20240530	161221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	-70	5	-2.24	312726800	102075	87.00	3110	3120	3040	4055	2185	3120	3063.70	1.45	-11398	3180	3150	3100	3070	3020	3165	3085	169	935	500	1930	5	1	33004976	1007	-89.71	2.60	12	0.31	-34.00	1171.00	5680	20230821	-46.30	2705	20231227	12.75	4275	-28.65	20240130	2735	11.52	20240415	5680	-46.30	20230821	2705	12.75	20231227	2.41	N	347000	500	168 억	479031	N	N	N	N
11	20240530	151221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3065	-55	5	-1.76	278364910	90823	77.41	3110	3120	3040	4055	2185	3120	3064.92	1.45	-10778	3180	3150	3100	3070	3020	3165	3085	169	935	500	1930	5	1	33004976	1012	-90.15	2.62	12	0.28	-34.00	1171.00	5680	20230821	-46.04	2705	20231227	13.31	4275	-28.30	20240130	2735	12.07	20240415	5680	-46.04	20230821	2705	13.31	20231227	2.41	N	347000	500	168 억	479031	N	N	N	N
12	20240530	141221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3060	-60	5	-1.92	236937470	77278	65.87	3110	3120	3040	4055	2185	3120	3066.04	1.45	-11016	3180	3150	3100	3070	3020	3165	3085	169	935	500	1930	5	1	33004976	1010	-90.00	2.61	12	0.23	-34.00	1171.00	5680	20230821	-46.13	2705	20231227	13.12	4275	-28.42	20240130	2735	11.88	20240415	5680	-46.13	20230821	2705	13.12	20231227	2.41	N	347000	500	168 억	479031	N	N	N	N
13	20240530	131222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3055	-65	5	-2.08	207840100	67747	57.74	3110	3120	3040	4055	2185	3120	3067.89	1.45	-9611	3180	3150	3100	3070	3020	3165	3085	169	935	500	1930	5	1	33004976	1008	-89.85	2.61	12	0.21	-34.00	1171.00	5680	20230821	-46.21	2705	20231227	12.94	4275	-28.54	20240130	2735	11.70	20240415	5680	-46.21	20230821	2705	12.94	20231227	2.41	N	347000	500	168 억	479031	N	N	N	N
14	20240530	121219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3055	-65	5	-2.08	181463475	59113	50.38	3110	3120	3040	4055	2185	3120	3069.77	1.45	-6931	3180	3150	3100	3070	3020	3165	3085	169	935	500	1930	5	1	33004976	1008	-89.85	2.61	12	0.18	-34.00	1171.00	5680	20230821	-46.21	2705	20231227	12.94	4275	-28.54	20240130	2735	11.70	20240415	5680	-46.21	20230821	2705	12.94	20231227	2.41	N	347000	500	168 억	479031	N	N	N	N
15	20240530	111221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3065	-55	5	-1.76	141796160	46112	39.30	3110	3120	3050	4055	2185	3120	3075.04	1.45	-7739	3180	3150	3100	3070	3020	3165	3085	169	935	500	1930	5	1	33004976	1012	-90.15	2.62	12	0.14	-34.00	1171.00	5680	20230821	-46.04	2705	20231227	13.31	4275	-28.30	20240130	2735	12.07	20240415	5680	-46.04	20230821	2705	13.31	20231227	2.41	N	347000	500	168 억	479031	N	N	N	N
16	20240530	101224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3055	-65	5	-2.08	115966645	37670	32.11	3110	3120	3050	4055	2185	3120	3078.49	1.45	-8515	3180	3150	3100	3070	3020	3165	3085	169	935	500	1930	5	1	33004976	1008	-89.85	2.61	12	0.11	-34.00	1171.00	5680	20230821	-46.21	2705	20231227	12.94	4275	-28.54	20240130	2735	11.70	20240415	5680	-46.21	20230821	2705	12.94	20231227	2.41	N	347000	500	168 억	479031	N	N	N	N
17	20240530	091223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3095	-25	5	-0.80	7491890	2423	2.07	3110	3110	3080	4055	2185	3120	3091.99	1.45	-833	3180	3150	3100	3070	3020	3165	3085	169	935	500	1930	5	1	33004976	1022	-91.03	2.64	12	0.01	-34.00	1171.00	5680	20230821	-45.51	2705	20231227	14.42	4275	-27.60	20240130	2735	13.16	20240415	5680	-45.51	20230821	2705	14.42	20231227	2.41	N	347000	500	168 억	479031	N	N	N	N
18	20240529	161210	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3120	20	2	0.65	360862090	116793	118.35	3095	3130	3050	4030	2170	3100	3089.72	1.43	8061	3173	3136	3113	3076	3053	3130	3070	169	930	500	1920	5	1	33004976	1030	-91.76	2.66	12	0.35	-34.00	1171.00	5680	20230821	-45.07	2705	20231227	15.34	4275	-27.02	20240130	2735	14.08	20240415	5680	-45.07	20230821	2705	15.34	20231227	2.40	N	347000	500	168 억	470974	N	N	N	N
19	20240529	151212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3125	25	2	0.81	352663290	114168	115.69	3095	3130	3050	4030	2170	3100	3088.99	1.43	7856	3173	3136	3113	3076	3053	3130	3070	169	930	500	1920	5	1	33004976	1031	-91.91	2.67	12	0.35	-34.00	1171.00	5680	20230821	-44.98	2705	20231227	15.53	4275	-26.90	20240130	2735	14.26	20240415	5680	-44.98	20230821	2705	15.53	20231227	2.40	N	347000	500	168 억	470974	N	N	N	N
20	20240529	141211	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3100	0	3	0.00	282392590	91553	92.77	3095	3110	3050	4030	2170	3100	3084.47	1.43	12304	3173	3136	3113	3076	3053	3130	3070	169	930	500	1920	5	1	33004976	1023	-91.18	2.65	12	0.28	-34.00	1171.00	5680	20230821	-45.42	2705	20231227	14.60	4275	-27.49	20240130	2735	13.35	20240415	5680	-45.42	20230821	2705	14.60	20231227	2.40	N	347000	500	168 억	470974	N	N	N	N
21	20240529	131214	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3095	-5	5	-0.16	251442200	81560	82.65	3095	3110	3050	4030	2170	3100	3082.91	1.43	9628	3173	3136	3113	3076	3053	3130	3070	169	930	500	1920	5	1	33004976	1022	-91.03	2.64	12	0.25	-34.00	1171.00	5680	20230821	-45.51	2705	20231227	14.42	4275	-27.60	20240130	2735	13.16	20240415	5680	-45.51	20230821	2705	14.42	20231227	2.40	N	347000	500	168 억	470974	N	N	N	N
22	20240529	121213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3105	5	2	0.16	220983390	71714	72.67	3095	3105	3050	4030	2170	3100	3081.45	1.43	10312	3173	3136	3113	3076	3053	3130	3070	169	930	500	1920	5	1	33004976	1025	-91.32	2.65	12	0.22	-34.00	1171.00	5680	20230821	-45.33	2705	20231227	14.79	4275	-27.37	20240130	2735	13.53	20240415	5680	-45.33	20230821	2705	14.79	20231227	2.40	N	347000	500	168 억	470974	N	N	N	N
23	20240529	111213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3090	-10	5	-0.32	204606755	66424	67.31	3095	3105	3050	4030	2170	3100	3080.31	1.43	12891	3173	3136	3113	3076	3053	3130	3070	169	930	500	1920	5	1	33004976	1020	-90.88	2.64	12	0.20	-34.00	1171.00	5680	20230821	-45.60	2705	20231227	14.23	4275	-27.72	20240130	2735	12.98	20240415	5680	-45.60	20230821	2705	14.23	20231227	2.40	N	347000	500	168 억	470974	N	N	N	N
24	20240529	101206	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3055	-45	5	-1.45	140638635	45743	46.35	3095	3105	3050	4030	2170	3100	3074.54	1.43	8745	3173	3136	3113	3076	3053	3130	3070	169	930	500	1920	5	1	33004976	1008	-89.85	2.61	12	0.14	-34.00	1171.00	5680	20230821	-46.21	2705	20231227	12.94	4275	-28.54	20240130	2735	11.70	20240415	5680	-46.21	20230821	2705	12.94	20231227	2.40	N	347000	500	168 억	470974	N	N	N	N
25	20240529	091208	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3080	-20	5	-0.65	49101880	15892	16.10	3095	3095	3060	4030	2170	3100	3089.72	1.43	3309	3173	3136	3113	3076	3053	3130	3070	169	930	500	1920	5	1	33004976	1017	-90.59	2.63	12	0.05	-34.00	1171.00	5680	20230821	-45.77	2705	20231227	13.86	4275	-27.95	20240130	2735	12.61	20240415	5680	-45.77	20230821	2705	13.86	20231227	2.40	N	347000	500	168 억	470974	N	N	N	N
26	20240528	161203	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3100	-20	5	-0.64	303333310	97389	91.57	3100	3150	3090	4055	2185	3120	3114.68	1.41	4094	3213	3166	3128	3081	3043	3147	3062	169	935	500	1930	5	1	33004976	1023	-91.18	2.65	12	0.30	-34.00	1171.00	5680	20230821	-45.42	2705	20231227	14.60	4275	-27.49	20240130	2735	13.35	20240415	5680	-45.42	20230821	2705	14.60	20231227	2.39	N	347000	500	168 억	465649	N	N	N	N
27	20240528	151205	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3110	-10	5	-0.32	293112925	94102	88.47	3100	3150	3090	4055	2185	3120	3114.84	1.41	3283	3213	3166	3128	3081	3043	3147	3062	169	935	500	1930	5	1	33004976	1026	-91.47	2.66	12	0.29	-34.00	1171.00	5680	20230821	-45.25	2705	20231227	14.97	4275	-27.25	20240130	2735	13.71	20240415	5680	-45.25	20230821	2705	14.97	20231227	2.39	N	347000	500	168 억	465649	N	N	N	N
28	20240528	141209	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3100	-20	5	-0.64	211330640	67756	63.70	3100	3150	3095	4055	2185	3120	3119.00	1.41	-2365	3213	3166	3128	3081	3043	3147	3062	169	935	500	1930	5	1	33004976	1023	-91.18	2.65	12	0.21	-34.00	1171.00	5680	20230821	-45.42	2705	20231227	14.60	4275	-27.49	20240130	2735	13.35	20240415	5680	-45.42	20230821	2705	14.60	20231227	2.39	N	347000	500	168 억	465649	N	N	N	N
29	20240528	131203	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3105	-15	5	-0.48	176347505	56482	53.10	3100	3150	3100	4055	2185	3120	3122.19	1.41	-1303	3213	3166	3128	3081	3043	3147	3062	169	935	500	1930	5	1	33004976	1025	-91.32	2.65	12	0.17	-34.00	1171.00	5680	20230821	-45.33	2705	20231227	14.79	4275	-27.37	20240130	2735	13.53	20240415	5680	-45.33	20230821	2705	14.79	20231227	2.39	N	347000	500	168 억	465649	N	N	N	N
30	20240528	121204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3125	5	2	0.16	122855135	39289	36.94	3100	3150	3100	4055	2185	3120	3126.96	1.41	13534	3213	3166	3128	3081	3043	3147	3062	169	935	500	1930	5	1	33004976	1031	-91.91	2.67	12	0.12	-34.00	1171.00	5680	20230821	-44.98	2705	20231227	15.53	4275	-26.90	20240130	2735	14.26	20240415	5680	-44.98	20230821	2705	15.53	20231227	2.39	N	347000	500	168 억	465649	N	N	N	N
31	20240528	111148	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3120	0	3	0.00	115698085	37001	34.79	3100	3150	3100	4055	2185	3120	3126.89	1.41	13385	3213	3166	3128	3081	3043	3147	3062	169	935	500	1930	5	1	33004976	1030	-91.76	2.66	12	0.11	-34.00	1171.00	5680	20230821	-45.07	2705	20231227	15.34	4275	-27.02	20240130	2735	14.08	20240415	5680	-45.07	20230821	2705	15.34	20231227	2.39	N	347000	500	168 억	465649	N	N	N	N
32	20240528	101204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3145	25	2	0.80	86280250	27598	25.95	3100	3150	3100	4055	2185	3120	3126.32	1.41	13611	3213	3166	3128	3081	3043	3147	3062	169	935	500	1930	5	1	33004976	1038	-92.50	2.69	12	0.08	-34.00	1171.00	5680	20230821	-44.63	2705	20231227	16.27	4275	-26.43	20240130	2735	14.99	20240415	5680	-44.63	20230821	2705	16.27	20231227	2.39	N	347000	500	168 억	465649	N	N	N	N
33	20240528	091207	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3135	15	2	0.48	6324180	2033	1.91	3100	3135	3100	4055	2185	3120	3110.76	1.41	385	3213	3166	3128	3081	3043	3147	3062	169	935	500	1930	5	1	33004976	1035	-92.21	2.68	12	0.01	-34.00	1171.00	5680	20230821	-44.81	2705	20231227	15.90	4275	-26.67	20240130	2735	14.63	20240415	5680	-44.81	20230821	2705	15.90	20231227	2.39	N	347000	500	168 억	465649	N	N	N	N
34	20240527	161149	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3120	-10	5	-0.32	330540485	106216	90.93	3175	3175	3090	4065	2195	3130	3111.96	1.49	-25925	3196	3162	3131	3097	3066	3180	3115	169	935	500	1940	5	1	33004976	1030	-91.76	2.66	12	0.32	-34.00	1171.00	5680	20230821	-45.07	2705	20231227	15.34	4275	-27.02	20240130	2735	14.08	20240415	5680	-45.07	20230821	2705	15.34	20231227	2.37	N	347000	500	168 억	491542	N	N	N	N
35	20240527	151206	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3130	0	3	0.00	327529180	105251	90.10	3175	3175	3090	4065	2195	3130	3111.89	1.49	-25889	3196	3162	3131	3097	3066	3180	3115	169	935	500	1940	5	1	33004976	1033	-92.06	2.67	12	0.32	-34.00	1171.00	5680	20230821	-44.89	2705	20231227	15.71	4275	-26.78	20240130	2735	14.44	20240415	5680	-44.89	20230821	2705	15.71	20231227	2.37	N	347000	500	168 억	491542	N	N	N	N
36	20240527	141203	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3120	-10	5	-0.32	275994380	88685	75.92	3175	3175	3090	4065	2195	3130	3112.08	1.49	-21721	3196	3162	3131	3097	3066	3180	3115	169	935	500	1940	5	1	33004976	1030	-91.76	2.66	12	0.27	-34.00	1171.00	5680	20230821	-45.07	2705	20231227	15.34	4275	-27.02	20240130	2735	14.08	20240415	5680	-45.07	20230821	2705	15.34	20231227	2.37	N	347000	500	168 억	491542	N	N	N	N
37	20240527	131202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3105	-25	5	-0.80	241125160	77433	66.29	3175	3175	3090	4065	2195	3130	3113.98	1.49	-24300	3196	3162	3131	3097	3066	3180	3115	169	935	500	1940	5	1	33004976	1025	-91.32	2.65	12	0.23	-34.00	1171.00	5680	20230821	-45.33	2705	20231227	14.79	4275	-27.37	20240130	2735	13.53	20240415	5680	-45.33	20230821	2705	14.79	20231227	2.37	N	347000	500	168 억	491542	N	N	N	N
38	20240527	121202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3090	-40	5	-1.28	203798555	65367	55.96	3175	3175	3090	4065	2195	3130	3117.76	1.49	-21023	3196	3162	3131	3097	3066	3180	3115	169	935	500	1940	5	1	33004976	1020	-90.88	2.64	12	0.20	-34.00	1171.00	5680	20230821	-45.60	2705	20231227	14.23	4275	-27.72	20240130	2735	12.98	20240415	5680	-45.60	20230821	2705	14.23	20231227	2.37	N	347000	500	168 억	491542	N	N	N	N
39	20240527	111202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3120	-10	5	-0.32	138787375	44402	38.01	3175	3175	3100	4065	2195	3130	3125.70	1.49	-8244	3196	3162	3131	3097	3066	3180	3115	169	935	500	1940	5	1	33004976	1030	-91.76	2.66	12	0.13	-34.00	1171.00	5680	20230821	-45.07	2705	20231227	15.34	4275	-27.02	20240130	2735	14.08	20240415	5680	-45.07	20230821	2705	15.34	20231227	2.37	N	347000	500	168 억	491542	N	N	N	N
40	20240527	101159	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3135	5	2	0.16	84173330	26862	23.00	3175	3175	3100	4065	2195	3130	3133.55	1.49	-188	3196	3162	3131	3097	3066	3180	3115	169	935	500	1940	5	1	33004976	1035	-92.21	2.68	12	0.08	-34.00	1171.00	5680	20230821	-44.81	2705	20231227	15.90	4275	-26.67	20240130	2735	14.63	20240415	5680	-44.81	20230821	2705	15.90	20231227	2.37	N	347000	500	168 억	491542	N	N	N	N
41	20240527	091202	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3165	35	2	1.12	41498700	13258	11.35	3175	3175	3100	4065	2195	3130	3130.09	1.49	4514	3196	3162	3131	3097	3066	3180	3115	169	935	500	1940	5	1	33004976	1045	-93.09	2.70	12	0.04	-34.00	1171.00	5680	20230821	-44.28	2705	20231227	17.01	4275	-25.96	20240130	2735	15.72	20240415	5680	-44.28	20230821	2705	17.01	20231227	2.37	N	347000	500	168 억	491542	N	N	N	N
42	20240524	161054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3130	-15	5	-0.48	365130320	116630	91.57	3110	3165	3100	4085	2205	3145	3130.67	1.48	2826	3258	3201	3153	3096	3048	3177	3072	169	940	500	1940	5	1	33004976	1033	-92.06	2.67	12	0.35	-34.00	1171.00	5680	20230821	-44.89	2705	20231227	15.71	4275	-26.78	20240130	2735	14.44	20240415	5680	-44.89	20230821	2705	15.71	20231227	2.41	N	347000	500	168 억	487028	N	N	N	N
43	20240524	151056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3140	-5	5	-0.16	298259060	95188	74.74	3110	3165	3100	4085	2205	3145	3133.37	1.48	-396	3258	3201	3153	3096	3048	3177	3072	169	940	500	1940	5	1	33004976	1036	-92.35	2.68	12	0.29	-34.00	1171.00	5680	20230821	-44.72	2705	20231227	16.08	4275	-26.55	20240130	2735	14.81	20240415	5680	-44.72	20230821	2705	16.08	20231227	2.41	N	347000	500	168 억	487028	N	N	N	N
44	20240524	141102	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3145	0	3	0.00	260264060	83060	65.21	3110	3165	3100	4085	2205	3145	3133.45	1.48	-2802	3258	3201	3153	3096	3048	3177	3072	169	940	500	1940	5	1	33004976	1038	-92.50	2.69	12	0.25	-34.00	1171.00	5680	20230821	-44.63	2705	20231227	16.27	4275	-26.43	20240130	2735	14.99	20240415	5680	-44.63	20230821	2705	16.27	20231227	2.41	N	347000	500	168 억	487028	N	N	N	N
45	20240524	131057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3125	-20	5	-0.64	195079890	62269	48.89	3110	3165	3100	4085	2205	3145	3132.86	1.48	-11593	3258	3201	3153	3096	3048	3177	3072	169	940	500	1940	5	1	33004976	1031	-91.91	2.67	12	0.19	-34.00	1171.00	5680	20230821	-44.98	2705	20231227	15.53	4275	-26.90	20240130	2735	14.26	20240415	5680	-44.98	20230821	2705	15.53	20231227	2.41	N	347000	500	168 억	487028	N	N	N	N
46	20240524	121058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3150	5	2	0.16	145716695	46468	36.48	3110	3165	3100	4085	2205	3145	3135.85	1.48	-12477	3258	3201	3153	3096	3048	3177	3072	169	940	500	1940	5	1	33004976	1040	-92.65	2.69	12	0.14	-34.00	1171.00	5680	20230821	-44.54	2705	20231227	16.45	4275	-26.32	20240130	2735	15.17	20240415	5680	-44.54	20230821	2705	16.45	20231227	2.41	N	347000	500	168 억	487028	N	N	N	N
47	20240524	111057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3135	-10	5	-0.32	119760700	38199	29.99	3110	3165	3100	4085	2205	3145	3135.18	1.48	-12521	3258	3201	3153	3096	3048	3177	3072	169	940	500	1940	5	1	33004976	1035	-92.21	2.68	12	0.12	-34.00	1171.00	5680	20230821	-44.81	2705	20231227	15.90	4275	-26.67	20240130	2735	14.63	20240415	5680	-44.81	20230821	2705	15.90	20231227	2.41	N	347000	500	168 억	487028	N	N	N	N
48	20240524	101104	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3150	5	2	0.16	63617225	20315	15.95	3110	3165	3100	4085	2205	3145	3131.54	1.48	-449	3258	3201	3153	3096	3048	3177	3072	169	940	500	1940	5	1	33004976	1040	-92.65	2.69	12	0.06	-34.00	1171.00	5680	20230821	-44.54	2705	20231227	16.45	4275	-26.32	20240130	2735	15.17	20240415	5680	-44.54	20230821	2705	16.45	20231227	2.41	N	347000	500	168 억	487028	N	N	N	N
49	20240524	091057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3140	-5	5	-0.16	16833025	5413	4.25	3110	3145	3100	4085	2205	3145	3109.74	1.48	684	3258	3201	3153	3096	3048	3177	3072	169	940	500	1940	5	1	33004976	1036	-92.35	2.68	12	0.02	-34.00	1171.00	5680	20230821	-44.72	2705	20231227	16.08	4275	-26.55	20240130	2735	14.81	20240415	5680	-44.72	20230821	2705	16.08	20231227	2.41	N	347000	500	168 억	487028	N	N	N	N
50	20240523	161055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3145	-45	5	-1.41	389647075	123396	23.77	3200	3210	3105	4145	2235	3190	3157.79	1.46	3037	3380	3285	3205	3110	3030	3332	3157	169	955	500	1970	5	1	33004976	1038	-92.50	2.69	12	0.37	-34.00	1171.00	5680	20230821	-44.63	2705	20231227	16.27	4275	-26.43	20240130	2735	14.99	20240415	5680	-44.63	20230821	2705	16.27	20231227	2.41	N	347000	500	168 억	483456	N	N	N	N
51	20240523	151057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3185	-5	5	-0.16	350604340	110995	21.38	3200	3210	3105	4145	2235	3190	3158.74	1.46	1659	3380	3285	3205	3110	3030	3332	3157	169	955	500	1970	5	1	33004976	1051	-93.68	2.72	12	0.34	-34.00	1171.00	5680	20230821	-43.93	2705	20231227	17.74	4275	-25.50	20240130	2735	16.45	20240415	5680	-43.93	20230821	2705	17.74	20231227	2.41	N	347000	500	168 억	483456	N	N	N	N
52	20240523	141101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3175	-15	5	-0.47	314051375	99475	19.16	3200	3210	3105	4145	2235	3190	3157.09	1.46	-1570	3380	3285	3205	3110	3030	3332	3157	169	955	500	1970	5	1	33004976	1048	-93.38	2.71	12	0.30	-34.00	1171.00	5680	20230821	-44.10	2705	20231227	17.38	4275	-25.73	20240130	2735	16.09	20240415	5680	-44.10	20230821	2705	17.38	20231227	2.41	N	347000	500	168 억	483456	N	N	N	N
53	20240523	131100	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3160	-30	5	-0.94	248687100	78923	15.20	3200	3210	3105	4145	2235	3190	3151.01	1.46	1406	3380	3285	3205	3110	3030	3332	3157	169	955	500	1970	5	1	33004976	1043	-92.94	2.70	12	0.24	-34.00	1171.00	5680	20230821	-44.37	2705	20231227	16.82	4275	-26.08	20240130	2735	15.54	20240415	5680	-44.37	20230821	2705	16.82	20231227	2.41	N	347000	500	168 억	483456	N	N	N	N
54	20240523	121055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3165	-25	5	-0.78	235396450	74717	14.39	3200	3210	3105	4145	2235	3190	3150.51	1.46	-96	3380	3285	3205	3110	3030	3332	3157	169	955	500	1970	5	1	33004976	1045	-93.09	2.70	12	0.23	-34.00	1171.00	5680	20230821	-44.28	2705	20231227	17.01	4275	-25.96	20240130	2735	15.72	20240415	5680	-44.28	20230821	2705	17.01	20231227	2.41	N	347000	500	168 억	483456	N	N	N	N
55	20240523	111053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3165	-25	5	-0.78	208062410	66053	12.72	3200	3210	3105	4145	2235	3190	3149.93	1.46	1954	3380	3285	3205	3110	3030	3332	3157	169	955	500	1970	5	1	33004976	1045	-93.09	2.70	12	0.20	-34.00	1171.00	5680	20230821	-44.28	2705	20231227	17.01	4275	-25.96	20240130	2735	15.72	20240415	5680	-44.28	20230821	2705	17.01	20231227	2.41	N	347000	500	168 억	483456	N	N	N	N
56	20240523	101056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3160	-30	5	-0.94	186854375	59361	11.43	3200	3210	3105	4145	2235	3190	3147.76	1.46	1018	3380	3285	3205	3110	3030	3332	3157	169	955	500	1970	5	1	33004976	1043	-92.94	2.70	12	0.18	-34.00	1171.00	5680	20230821	-44.37	2705	20231227	16.82	4275	-26.08	20240130	2735	15.54	20240415	5680	-44.37	20230821	2705	16.82	20231227	2.41	N	347000	500	168 억	483456	N	N	N	N
57	20240523	091101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3125	-65	5	-2.04	55532070	17482	3.37	3200	3210	3125	4145	2235	3190	3176.53	1.46	-7136	3380	3285	3205	3110	3030	3332	3157	169	955	500	1970	5	1	33004976	1031	-91.91	2.67	12	0.05	-34.00	1171.00	5680	20230821	-44.98	2705	20231227	15.53	4275	-26.90	20240130	2735	14.26	20240415	5680	-44.98	20230821	2705	15.53	20231227	2.41	N	347000	500	168 억	483456	N	N	N	N
58	20240522	161045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3190	40	2	1.27	1677871355	516995	181.11	3150	3300	3125	4095	2205	3150	3245.43	1.39	25694	3316	3232	3146	3062	2976	3190	3020	169	945	500	1950	5	1	33004976	1053	-93.82	2.72	12	1.57	-34.00	1171.00	5680	20230821	-43.84	2705	20231227	17.93	4275	-25.38	20240130	2735	16.64	20240415	5680	-43.84	20230821	2705	17.93	20231227	2.51	N	347000	500	168 억	459727	N	N	N	N
59	20240522	151054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3200	50	2	1.59	1642410880	505886	177.22	3150	3300	3125	4095	2205	3150	3246.60	1.39	23953	3316	3232	3146	3062	2976	3190	3020	169	945	500	1950	5	1	33004976	1056	-94.12	2.73	12	1.53	-34.00	1171.00	5680	20230821	-43.66	2705	20231227	18.30	4275	-25.15	20240130	2735	17.00	20240415	5680	-43.66	20230821	2705	18.30	20231227	2.51	N	347000	500	168 억	459727	N	N	N	N
60	20240522	141054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3210	60	2	1.90	1562495015	480910	168.47	3150	3300	3125	4095	2205	3150	3249.04	1.39	22631	3316	3232	3146	3062	2976	3190	3020	169	945	500	1950	5	1	33004976	1059	-94.41	2.74	12	1.46	-34.00	1171.00	5680	20230821	-43.49	2705	20231227	18.67	4275	-24.91	20240130	2735	17.37	20240415	5680	-43.49	20230821	2705	18.67	20231227	2.51	N	347000	500	168 억	459727	N	N	N	N
61	20240522	131049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3235	85	2	2.70	1461664760	449553	157.49	3150	3300	3125	4095	2205	3150	3251.37	1.39	16840	3316	3232	3146	3062	2976	3190	3020	169	945	500	1950	5	1	33004976	1068	-95.15	2.76	12	1.36	-34.00	1171.00	5680	20230821	-43.05	2705	20231227	19.59	4275	-24.33	20240130	2735	18.28	20240415	5680	-43.05	20230821	2705	19.59	20231227	2.51	N	347000	500	168 억	459727	N	N	N	N
62	20240522	121200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3240	90	2	2.86	1408745805	433206	151.76	3150	3300	3125	4095	2205	3150	3251.91	1.39	13815	3316	3232	3146	3062	2976	3190	3020	169	945	500	1950	5	1	33004976	1069	-95.29	2.77	12	1.31	-34.00	1171.00	5680	20230821	-42.96	2705	20231227	19.78	4275	-24.21	20240130	2735	18.46	20240415	5680	-42.96	20230821	2705	19.78	20231227	2.51	N	347000	500	168 억	459727	N	N	N	N
63	20240522	111100	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3265	115	2	3.65	1303792585	400938	140.46	3150	3300	3125	4095	2205	3150	3251.86	1.39	11787	3316	3232	3146	3062	2976	3190	3020	169	945	500	1950	5	1	33004976	1078	-96.03	2.79	12	1.21	-34.00	1171.00	5680	20230821	-42.52	2705	20231227	20.70	4275	-23.63	20240130	2735	19.38	20240415	5680	-42.52	20230821	2705	20.70	20231227	2.51	N	347000	500	168 억	459727	N	N	N	N
64	20240522	101052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3220	70	2	2.22	553118050	171592	60.11	3150	3275	3125	4095	2205	3150	3223.45	1.39	15248	3316	3232	3146	3062	2976	3190	3020	169	945	500	1950	5	1	33004976	1063	-94.71	2.75	12	0.52	-34.00	1171.00	5680	20230821	-43.31	2705	20231227	19.04	4275	-24.68	20240130	2735	17.73	20240415	5680	-43.31	20230821	2705	19.04	20231227	2.51	N	347000	500	168 억	459727	N	N	N	N
65	20240522	091054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3255	105	2	3.33	132330295	41119	14.40	3150	3265	3125	4095	2205	3150	3218.23	1.39	12316	3316	3232	3146	3062	2976	3190	3020	169	945	500	1950	5	1	33004976	1074	-95.74	2.78	12	0.12	-34.00	1171.00	5680	20230821	-42.69	2705	20231227	20.33	4275	-23.86	20240130	2735	19.01	20240415	5680	-42.69	20230821	2705	20.33	20231227	2.51	N	347000	500	168 억	459727	N	N	N	N
66	20240521	161037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3150	-30	5	-0.94	891370700	285448	46.79	3230	3230	3060	4130	2230	3180	3122.70	1.40	-4072	3393	3286	3213	3106	3033	3340	3160	169	950	500	1970	5	1	33004976	1040	-92.65	2.69	12	0.86	-34.00	1171.00	5680	20230821	-44.54	2705	20231227	16.45	4275	-26.32	20240130	2735	15.17	20240415	5680	-44.54	20230821	2705	16.45	20231227	2.57	N	347000	500	168 억	463596	N	N	N	N
67	20240521	151048	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3125	-55	5	-1.73	826399970	264792	43.40	3230	3230	3060	4130	2230	3180	3120.94	1.40	-5103	3393	3286	3213	3106	3033	3340	3160	169	950	500	1970	5	1	33004976	1031	-91.91	2.67	12	0.80	-34.00	1171.00	5680	20230821	-44.98	2705	20231227	15.53	4275	-26.90	20240130	2735	14.26	20240415	5680	-44.98	20230821	2705	15.53	20231227	2.57	N	347000	500	168 억	463596	N	N	N	N
68	20240521	141049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3100	-80	5	-2.52	786456635	251953	41.30	3230	3230	3060	4130	2230	3180	3121.44	1.40	-11896	3393	3286	3213	3106	3033	3340	3160	169	950	500	1970	5	1	33004976	1023	-91.18	2.65	12	0.76	-34.00	1171.00	5680	20230821	-45.42	2705	20231227	14.60	4275	-27.49	20240130	2735	13.35	20240415	5680	-45.42	20230821	2705	14.60	20231227	2.57	N	347000	500	168 억	463596	N	N	N	N
69	20240521	131047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3090	-90	5	-2.83	753445420	241300	39.55	3230	3230	3060	4130	2230	3180	3122.44	1.40	-12417	3393	3286	3213	3106	3033	3340	3160	169	950	500	1970	5	1	33004976	1020	-90.88	2.64	12	0.73	-34.00	1171.00	5680	20230821	-45.60	2705	20231227	14.23	4275	-27.72	20240130	2735	12.98	20240415	5680	-45.60	20230821	2705	14.23	20231227	2.57	N	347000	500	168 억	463596	N	N	N	N
70	20240521	121045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3100	-80	5	-2.52	694386700	222167	36.42	3230	3230	3060	4130	2230	3180	3125.52	1.40	-18557	3393	3286	3213	3106	3033	3340	3160	169	950	500	1970	5	1	33004976	1023	-91.18	2.65	12	0.67	-34.00	1171.00	5680	20230821	-45.42	2705	20231227	14.60	4275	-27.49	20240130	2735	13.35	20240415	5680	-45.42	20230821	2705	14.60	20231227	2.57	N	347000	500	168 억	463596	N	N	N	N
71	20240521	111044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3100	-80	5	-2.52	460045255	146203	23.97	3230	3230	3100	4130	2230	3180	3146.62	1.40	-21148	3393	3286	3213	3106	3033	3340	3160	169	950	500	1970	5	1	33004976	1023	-91.18	2.65	12	0.44	-34.00	1171.00	5680	20230821	-45.42	2705	20231227	14.60	4275	-27.49	20240130	2735	13.35	20240415	5680	-45.42	20230821	2705	14.60	20231227	2.57	N	347000	500	168 억	463596	N	N	N	N
72	20240521	101045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3125	-55	5	-1.73	308958830	97582	16.00	3230	3230	3110	4130	2230	3180	3166.15	1.40	-18052	3393	3286	3213	3106	3033	3340	3160	169	950	500	1970	5	1	33004976	1031	-91.91	2.67	12	0.30	-34.00	1171.00	5680	20230821	-44.98	2705	20231227	15.53	4275	-26.90	20240130	2735	14.26	20240415	5680	-44.98	20230821	2705	15.53	20231227	2.57	N	347000	500	168 억	463596	N	N	N	N
73	20240521	091041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3165	-15	5	-0.47	92185570	28814	4.72	3230	3230	3160	4130	2230	3180	3199.33	1.40	-11253	3393	3286	3213	3106	3033	3340	3160	169	950	500	1970	5	1	33004976	1045	-93.09	2.70	12	0.09	-34.00	1171.00	5680	20230821	-44.28	2705	20231227	17.01	4275	-25.96	20240130	2735	15.72	20240415	5680	-44.28	20230821	2705	17.01	20231227	2.57	N	347000	500	168 억	463596	N	N	N	N
74	20240517	161049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3170	-10	5	-0.31	505073200	159506	62.01	3185	3195	3130	4130	2230	3180	3166.46	1.35	43604	3253	3216	3198	3161	3143	3207	3152	169	950	500	1970	5	1	33004976	1046	-93.24	2.71	12	0.48	-34.00	1171.00	5680	20230821	-44.19	2705	20231227	17.19	4275	-25.85	20240130	2735	15.90	20240415	5680	-44.19	20230821	2705	17.19	20231227	2.69	N	347000	500	168 억	446827	N	N	N	N
75	20240517	151052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3180	0	3	0.00	488164265	154180	59.94	3185	3195	3130	4130	2230	3180	3166.17	1.35	41800	3253	3216	3198	3161	3143	3207	3152	169	950	500	1970	5	1	33004976	1050	-93.53	2.72	12	0.47	-34.00	1171.00	5680	20230821	-44.01	2705	20231227	17.56	4275	-25.61	20240130	2735	16.27	20240415	5680	-44.01	20230821	2705	17.56	20231227	2.69	N	347000	500	168 억	446827	N	N	N	N
76	20240517	141042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3185	5	2	0.16	471919085	149065	57.95	3185	3195	3130	4130	2230	3180	3165.83	1.35	41445	3253	3216	3198	3161	3143	3207	3152	169	950	500	1970	5	1	33004976	1051	-93.68	2.72	12	0.45	-34.00	1171.00	5680	20230821	-43.93	2705	20231227	17.74	4275	-25.50	20240130	2735	16.45	20240415	5680	-43.93	20230821	2705	17.74	20231227	2.69	N	347000	500	168 억	446827	N	N	N	N
77	20240517	131034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3175	-5	5	-0.16	437950500	138362	53.79	3185	3195	3130	4130	2230	3180	3165.22	1.35	38964	3253	3216	3198	3161	3143	3207	3152	169	950	500	1970	5	1	33004976	1048	-93.38	2.71	12	0.42	-34.00	1171.00	5680	20230821	-44.10	2705	20231227	17.38	4275	-25.73	20240130	2735	16.09	20240415	5680	-44.10	20230821	2705	17.38	20231227	2.69	N	347000	500	168 억	446827	N	N	N	N
78	20240517	121035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3180	0	3	0.00	386100240	122026	47.44	3185	3195	3130	4130	2230	3180	3164.04	1.35	36385	3253	3216	3198	3161	3143	3207	3152	169	950	500	1970	5	1	33004976	1050	-93.53	2.72	12	0.37	-34.00	1171.00	5680	20230821	-44.01	2705	20231227	17.56	4275	-25.61	20240130	2735	16.27	20240415	5680	-44.01	20230821	2705	17.56	20231227	2.69	N	347000	500	168 억	446827	N	N	N	N
79	20240517	111034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3165	-15	5	-0.47	345645120	109270	42.48	3185	3195	3130	4130	2230	3180	3163.17	1.35	31976	3253	3216	3198	3161	3143	3207	3152	169	950	500	1970	5	1	33004976	1045	-93.09	2.70	12	0.33	-34.00	1171.00	5680	20230821	-44.28	2705	20231227	17.01	4275	-25.96	20240130	2735	15.72	20240415	5680	-44.28	20230821	2705	17.01	20231227	2.69	N	347000	500	168 억	446827	N	N	N	N
80	20240517	101029	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3160	-20	5	-0.63	304813910	96353	37.46	3185	3195	3130	4130	2230	3180	3163.46	1.35	26444	3253	3216	3198	3161	3143	3207	3152	169	950	500	1970	5	1	33004976	1043	-92.94	2.70	12	0.29	-34.00	1171.00	5680	20230821	-44.37	2705	20231227	16.82	4275	-26.08	20240130	2735	15.54	20240415	5680	-44.37	20230821	2705	16.82	20231227	2.69	N	347000	500	168 억	446827	N	N	N	N
81	20240517	091036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3150	-30	5	-0.94	99121815	31245	12.15	3185	3190	3150	4130	2230	3180	3172.33	1.35	5257	3253	3216	3198	3161	3143	3207	3152	169	950	500	1970	5	1	33004976	1040	-92.65	2.69	12	0.09	-34.00	1171.00	5680	20230821	-44.54	2705	20231227	16.45	4275	-26.32	20240130	2735	15.17	20240415	5680	-44.54	20230821	2705	16.45	20231227	2.69	N	347000	500	168 억	446827	N	N	N	N
82	20240516	161026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3180	0	3	0.00	819311810	255530	96.48	3235	3235	3180	4130	2230	3180	3206.61	1.19	53301	3283	3231	3178	3126	3073	3257	3152	169	950	500	1970	5	1	33004976	1050	-93.53	2.72	12	0.77	-34.00	1171.00	5680	20230821	-44.01	2705	20231227	17.56	4275	-25.61	20240130	2735	16.27	20240415	5680	-44.01	20230821	2705	17.56	20231227	2.80	N	347000	500	168 억	392483	N	N	N	N
83	20240516	151024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3180	0	3	0.00	772737915	240893	90.95	3235	3235	3180	4130	2230	3180	3208.03	1.19	53659	3283	3231	3178	3126	3073	3257	3152	169	950	500	1970	5	1	33004976	1050	-93.53	2.72	12	0.73	-34.00	1171.00	5680	20230821	-44.01	2705	20231227	17.56	4275	-25.61	20240130	2735	16.27	20240415	5680	-44.01	20230821	2705	17.56	20231227	2.80	N	347000	500	168 억	392483	N	N	N	N
84	20240516	141031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3195	15	2	0.47	694074555	216235	81.64	3235	3235	3195	4130	2230	3180	3210.08	1.19	59407	3283	3231	3178	3126	3073	3257	3152	169	950	500	1970	5	1	33004976	1055	-93.97	2.73	12	0.66	-34.00	1171.00	5680	20230821	-43.75	2705	20231227	18.11	4275	-25.26	20240130	2735	16.82	20240415	5680	-43.75	20230821	2705	18.11	20231227	2.80	N	347000	500	168 억	392483	N	N	N	N
85	20240516	131025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3205	25	2	0.79	612452835	190732	72.02	3235	3235	3195	4130	2230	3180	3211.38	1.19	65826	3283	3231	3178	3126	3073	3257	3152	169	950	500	1970	5	1	33004976	1058	-94.26	2.74	12	0.58	-34.00	1171.00	5680	20230821	-43.57	2705	20231227	18.48	4275	-25.03	20240130	2735	17.18	20240415	5680	-43.57	20230821	2705	18.48	20231227	2.80	N	347000	500	168 억	392483	N	N	N	N
86	20240516	121022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3210	30	2	0.94	587050205	182807	69.02	3235	3235	3195	4130	2230	3180	3211.64	1.19	64404	3283	3231	3178	3126	3073	3257	3152	169	950	500	1970	5	1	33004976	1059	-94.41	2.74	12	0.55	-34.00	1171.00	5680	20230821	-43.49	2705	20231227	18.67	4275	-24.91	20240130	2735	17.37	20240415	5680	-43.49	20230821	2705	18.67	20231227	2.80	N	347000	500	168 억	392483	N	N	N	N
87	20240516	111022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3205	25	2	0.79	520338150	162011	61.17	3235	3235	3195	4130	2230	3180	3212.12	1.19	63865	3283	3231	3178	3126	3073	3257	3152	169	950	500	1970	5	1	33004976	1058	-94.26	2.74	12	0.49	-34.00	1171.00	5680	20230821	-43.57	2705	20231227	18.48	4275	-25.03	20240130	2735	17.18	20240415	5680	-43.57	20230821	2705	18.48	20231227	2.80	N	347000	500	168 억	392483	N	N	N	N
88	20240516	101026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3215	35	2	1.10	400557440	124688	47.08	3235	3235	3195	4130	2230	3180	3212.98	1.19	58960	3283	3231	3178	3126	3073	3257	3152	169	950	500	1970	5	1	33004976	1061	-94.56	2.75	12	0.38	-34.00	1171.00	5680	20230821	-43.40	2705	20231227	18.85	4275	-24.80	20240130	2735	17.55	20240415	5680	-43.40	20230821	2705	18.85	20231227	2.80	N	347000	500	168 억	392483	N	N	N	N
89	20240516	091025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3205	25	2	0.79	105842280	32952	12.44	3235	3235	3195	4130	2230	3180	3213.96	1.19	5739	3283	3231	3178	3126	3073	3257	3152	169	950	500	1970	5	1	33004976	1058	-94.26	2.74	12	0.10	-34.00	1171.00	5680	20230821	-43.57	2705	20231227	18.48	4275	-25.03	20240130	2735	17.18	20240415	5680	-43.57	20230821	2705	18.48	20231227	2.80	N	347000	500	168 억	392483	N	N	N	N
90	20240514	161037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3180	40	2	1.27	833441050	262209	115.11	3140	3230	3125	4080	2200	3140	3178.54	1.04	48782	3233	3186	3143	3096	3053	3165	3075	169	940	500	1940	5	1	33004976	1050	-93.53	2.72	12	0.79	-34.00	1171.00	5680	20230821	-44.01	2705	20231227	17.56	4275	-25.61	20240130	2735	16.27	20240415	5680	-44.01	20230821	2705	17.56	20231227	2.84	N	347000	500	168 억	344104	N	N	N	N
91	20240514	151040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3175	35	2	1.11	798123240	251092	110.23	3140	3230	3125	4080	2200	3140	3178.61	1.04	45339	3233	3186	3143	3096	3053	3165	3075	169	940	500	1940	5	1	33004976	1048	-93.38	2.71	12	0.76	-34.00	1171.00	5680	20230821	-44.10	2705	20231227	17.38	4275	-25.73	20240130	2735	16.09	20240415	5680	-44.10	20230821	2705	17.38	20231227	2.84	N	347000	500	168 억	344104	N	N	N	N
92	20240514	141039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3175	35	2	1.11	725606325	228193	100.17	3140	3230	3125	4080	2200	3140	3179.79	1.04	36581	3233	3186	3143	3096	3053	3165	3075	169	940	500	1940	5	1	33004976	1048	-93.38	2.71	12	0.69	-34.00	1171.00	5680	20230821	-44.10	2705	20231227	17.38	4275	-25.73	20240130	2735	16.09	20240415	5680	-44.10	20230821	2705	17.38	20231227	2.84	N	347000	500	168 억	344104	N	N	N	N
93	20240514	131040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3175	35	2	1.11	682259210	214546	94.18	3140	3230	3125	4080	2200	3140	3180.01	1.04	36208	3233	3186	3143	3096	3053	3165	3075	169	940	500	1940	5	1	33004976	1048	-93.38	2.71	12	0.65	-34.00	1171.00	5680	20230821	-44.10	2705	20231227	17.38	4275	-25.73	20240130	2735	16.09	20240415	5680	-44.10	20230821	2705	17.38	20231227	2.84	N	347000	500	168 억	344104	N	N	N	N
94	20240514	121036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3180	40	2	1.27	576749180	181223	79.55	3140	3230	3125	4080	2200	3140	3182.54	1.04	31875	3233	3186	3143	3096	3053	3165	3075	169	940	500	1940	5	1	33004976	1050	-93.53	2.72	12	0.55	-34.00	1171.00	5680	20230821	-44.01	2705	20231227	17.56	4275	-25.61	20240130	2735	16.27	20240415	5680	-44.01	20230821	2705	17.56	20231227	2.84	N	347000	500	168 억	344104	N	N	N	N
95	20240514	111038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3185	45	2	1.43	529733420	166457	73.07	3140	3230	3125	4080	2200	3140	3182.40	1.04	30811	3233	3186	3143	3096	3053	3165	3075	169	940	500	1940	5	1	33004976	1051	-93.68	2.72	12	0.50	-34.00	1171.00	5680	20230821	-43.93	2705	20231227	17.74	4275	-25.50	20240130	2735	16.45	20240415	5680	-43.93	20230821	2705	17.74	20231227	2.84	N	347000	500	168 억	344104	N	N	N	N
96	20240514	101035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3185	45	2	1.43	390410345	122732	53.88	3140	3230	3125	4080	2200	3140	3181.00	1.04	22946	3233	3186	3143	3096	3053	3165	3075	169	940	500	1940	5	1	33004976	1051	-93.68	2.72	12	0.37	-34.00	1171.00	5680	20230821	-43.93	2705	20231227	17.74	4275	-25.50	20240130	2735	16.45	20240415	5680	-43.93	20230821	2705	17.74	20231227	2.84	N	347000	500	168 억	344104	N	N	N	N
97	20240514	091036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3145	5	2	0.16	22182650	7077	3.11	3140	3150	3125	4080	2200	3140	3134.47	1.04	2311	3233	3186	3143	3096	3053	3165	3075	169	940	500	1940	5	1	33004976	1038	-92.50	2.69	12	0.02	-34.00	1171.00	5680	20230821	-44.63	2705	20231227	16.27	4275	-26.43	20240130	2735	14.99	20240415	5680	-44.63	20230821	2705	16.27	20231227	2.84	N	347000	500	168 억	344104	N	N	N	N
98	20240513	161034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3140	-10	5	-0.32	701593065	223350	85.66	3150	3190	3100	4095	2205	3150	3141.23	0.94	35039	3250	3200	3150	3100	3050	3175	3075	169	945	500	1950	5	1	33004976	1036	-92.35	2.68	12	0.68	-34.00	1171.00	5680	20230821	-44.72	2705	20231227	16.08	4275	-26.55	20240130	2735	14.81	20240415	5680	-44.72	20230821	2705	16.08	20231227	3.02	N	347000	500	168 억	309187	N	N	N	N
99	20240513	151037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3150	0	3	0.00	673552680	214428	82.24	3150	3190	3100	4095	2205	3150	3141.16	0.94	34018	3250	3200	3150	3100	3050	3175	3075	169	945	500	1950	5	1	33004976	1040	-92.65	2.69	12	0.65	-34.00	1171.00	5680	20230821	-44.54	2705	20231227	16.45	4275	-26.32	20240130	2735	15.17	20240415	5680	-44.54	20230821	2705	16.45	20231227	3.02	N	347000	500	168 억	309187	N	N	N	N
100	20240513	141037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3135	-15	5	-0.48	619172355	197147	75.61	3150	3190	3100	4095	2205	3150	3140.66	0.94	29578	3250	3200	3150	3100	3050	3175	3075	169	945	500	1950	5	1	33004976	1035	-92.21	2.68	12	0.60	-34.00	1171.00	5680	20230821	-44.81	2705	20231227	15.90	4275	-26.67	20240130	2735	14.63	20240415	5680	-44.81	20230821	2705	15.90	20231227	3.02	N	347000	500	168 억	309187	N	N	N	N
101	20240513	131031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3115	-35	5	-1.11	495734080	157710	60.48	3150	3190	3115	4095	2205	3150	3143.33	0.94	19442	3250	3200	3150	3100	3050	3175	3075	169	945	500	1950	5	1	33004976	1028	-91.62	2.66	12	0.48	-34.00	1171.00	5680	20230821	-45.16	2705	20231227	15.16	4275	-27.13	20240130	2735	13.89	20240415	5680	-45.16	20230821	2705	15.16	20231227	3.02	N	347000	500	168 억	309187	N	N	N	N
102	20240513	121034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3135	-15	5	-0.48	418670280	133039	51.02	3150	3190	3125	4095	2205	3150	3146.97	0.94	17938	3250	3200	3150	3100	3050	3175	3075	169	945	500	1950	5	1	33004976	1035	-92.21	2.68	12	0.40	-34.00	1171.00	5680	20230821	-44.81	2705	20231227	15.90	4275	-26.67	20240130	2735	14.63	20240415	5680	-44.81	20230821	2705	15.90	20231227	3.02	N	347000	500	168 억	309187	N	N	N	N
103	20240513	111034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3140	-10	5	-0.32	343646125	109145	41.86	3150	3190	3125	4095	2205	3150	3148.53	0.94	11872	3250	3200	3150	3100	3050	3175	3075	169	945	500	1950	5	1	33004976	1036	-92.35	2.68	12	0.33	-34.00	1171.00	5680	20230821	-44.72	2705	20231227	16.08	4275	-26.55	20240130	2735	14.81	20240415	5680	-44.72	20230821	2705	16.08	20231227	3.02	N	347000	500	168 억	309187	N	N	N	N
104	20240513	101033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3140	-10	5	-0.32	261417595	82940	31.81	3150	3190	3130	4095	2205	3150	3151.89	0.94	16324	3250	3200	3150	3100	3050	3175	3075	169	945	500	1950	5	1	33004976	1036	-92.35	2.68	12	0.25	-34.00	1171.00	5680	20230821	-44.72	2705	20231227	16.08	4275	-26.55	20240130	2735	14.81	20240415	5680	-44.72	20230821	2705	16.08	20231227	3.02	N	347000	500	168 억	309187	N	N	N	N
105	20240513	091036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3150	0	3	0.00	63847080	20255	7.77	3150	3165	3150	4095	2205	3150	3152.16	0.94	6848	3250	3200	3150	3100	3050	3175	3075	169	945	500	1950	5	1	33004976	1040	-92.65	2.69	12	0.06	-34.00	1171.00	5680	20230821	-44.54	2705	20231227	16.45	4275	-26.32	20240130	2735	15.17	20240415	5680	-44.54	20230821	2705	16.45	20231227	3.02	N	347000	500	168 억	309187	N	N	N	N
106	20240510	161004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3150	-20	5	-0.63	816808510	259036	35.05	3200	3200	3100	4120	2220	3170	3153.26	0.89	13080	3340	3255	3150	3065	2960	3297	3107	169	950	500	1960	5	1	33004976	1040	-92.65	2.69	12	0.78	-34.00	1171.00	5680	20230821	-44.54	2705	20231227	16.45	4275	-26.32	20240130	2735	15.17	20240415	16050	-80.37	20230511	2705	16.45	20231227	3.02	N	347000	500	168 억	295217	N	N	N	N
107	20240510	151012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3160	-10	5	-0.32	773414255	245280	33.18	3200	3200	3100	4120	2220	3170	3153.19	0.89	11933	3340	3255	3150	3065	2960	3297	3107	169	950	500	1960	5	1	33004976	1043	-92.94	2.70	12	0.74	-34.00	1171.00	5680	20230821	-44.37	2705	20231227	16.82	4275	-26.08	20240130	2735	15.54	20240415	16050	-80.31	20230511	2705	16.82	20231227	3.02	N	347000	500	168 억	295217	N	N	N	N
108	20240510	141016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3170	0	3	0.00	683720180	216884	29.34	3200	3200	3100	4120	2220	3170	3152.47	0.89	9987	3340	3255	3150	3065	2960	3297	3107	169	950	500	1960	5	1	33004976	1046	-93.24	2.71	12	0.66	-34.00	1171.00	5680	20230821	-44.19	2705	20231227	17.19	4275	-25.85	20240130	2735	15.90	20240415	16050	-80.25	20230511	2705	17.19	20231227	3.02	N	347000	500	168 억	295217	N	N	N	N
109	20240510	131006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3180	10	2	0.32	645838090	204930	27.73	3200	3200	3100	4120	2220	3170	3151.51	0.89	8111	3340	3255	3150	3065	2960	3297	3107	169	950	500	1960	5	1	33004976	1050	-93.53	2.72	12	0.62	-34.00	1171.00	5680	20230821	-44.01	2705	20231227	17.56	4275	-25.61	20240130	2735	16.27	20240415	16050	-80.19	20230511	2705	17.56	20231227	3.02	N	347000	500	168 억	295217	N	N	N	N
110	20240510	121001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3170	0	3	0.00	590318665	187443	25.36	3200	3200	3100	4120	2220	3170	3149.32	0.89	5272	3340	3255	3150	3065	2960	3297	3107	169	950	500	1960	5	1	33004976	1046	-93.24	2.71	12	0.57	-34.00	1171.00	5680	20230821	-44.19	2705	20231227	17.19	4275	-25.85	20240130	2735	15.90	20240415	16050	-80.25	20230511	2705	17.19	20231227	3.02	N	347000	500	168 억	295217	N	N	N	N
111	20240510	111007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3155	-15	5	-0.47	430714175	137149	18.56	3200	3200	3100	4120	2220	3170	3140.48	0.89	534	3340	3255	3150	3065	2960	3297	3107	169	950	500	1960	5	1	33004976	1041	-92.79	2.69	12	0.42	-34.00	1171.00	5680	20230821	-44.45	2705	20231227	16.64	4275	-26.20	20240130	2735	15.36	20240415	16050	-80.34	20230511	2705	16.64	20231227	3.02	N	347000	500	168 억	295217	N	N	N	N
112	20240510	101005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3145	-25	5	-0.79	356162650	113444	15.35	3200	3200	3100	4120	2220	3170	3139.55	0.89	496	3340	3255	3150	3065	2960	3297	3107	169	950	500	1960	5	1	33004976	1038	-92.50	2.69	12	0.34	-34.00	1171.00	5680	20230821	-44.63	2705	20231227	16.27	4275	-26.43	20240130	2735	14.99	20240415	16050	-80.40	20230511	2705	16.27	20231227	3.02	N	347000	500	168 억	295217	N	N	N	N
113	20240510	091007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3140	-30	5	-0.95	112745695	35627	4.82	3200	3200	3140	4120	2220	3170	3164.61	0.89	-7088	3340	3255	3150	3065	2960	3297	3107	169	950	500	1960	5	1	33004976	1036	-92.35	2.68	12	0.11	-34.00	1171.00	5680	20230821	-44.72	2705	20231227	16.08	4275	-26.55	20240130	2735	14.81	20240415	16050	-80.44	20230511	2705	16.08	20231227	3.02	N	347000	500	168 억	295217	N	N	N	N
114	20240509	161028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3170	105	2	3.43	2317089065	735677	384.04	3050	3235	3045	3980	2150	3065	3149.57	0.80	31687	3155	3110	3060	3015	2965	3132	3037	169	915	500	1900	5	1	33004976	1046	-93.24	2.71	12	2.23	-34.00	1171.00	5680	20230821	-44.19	2705	20231227	17.19	4275	-25.85	20240130	2735	15.90	20240415	16050	-80.25	20230511	2705	17.19	20231227	3.02	N	347000	500	168 억	263505	N	N	N	N
115	20240509	151024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3150	85	2	2.77	2217569720	704211	367.61	3050	3235	3045	3980	2150	3065	3149.01	0.80	30055	3155	3110	3060	3015	2965	3132	3037	169	915	500	1900	5	1	33004976	1040	-92.65	2.69	12	2.13	-34.00	1171.00	5680	20230821	-44.54	2705	20231227	16.45	4275	-26.32	20240130	2735	15.17	20240415	16050	-80.37	20230511	2705	16.45	20231227	3.02	N	347000	500	168 억	263505	N	N	N	N
116	20240509	140911	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3160	95	2	3.10	1956699025	621698	324.54	3050	3235	3045	3980	2150	3065	3147.35	0.80	20607	3155	3110	3060	3015	2965	3132	3037	169	915	500	1900	5	1	33004976	1043	-92.94	2.70	12	1.88	-34.00	1171.00	5680	20230821	-44.37	2705	20231227	16.82	4275	-26.08	20240130	2735	15.54	20240415	16050	-80.31	20230511	2705	16.82	20231227	3.02	N	347000	500	168 억	263505	N	N	N	N
117	20240509	131008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3135	70	2	2.28	1651779345	525163	274.15	3050	3235	3045	3980	2150	3065	3145.27	0.80	5310	3155	3110	3060	3015	2965	3132	3037	169	915	500	1900	5	1	33004976	1035	-92.21	2.68	12	1.59	-34.00	1171.00	5680	20230821	-44.81	2705	20231227	15.90	4275	-26.67	20240130	2735	14.63	20240415	16050	-80.47	20230511	2705	15.90	20231227	3.02	N	347000	500	168 억	263505	N	N	N	N
118	20240509	121005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3090	25	2	0.82	389991630	127049	66.32	3050	3100	3045	3980	2150	3065	3069.62	0.80	-12280	3155	3110	3060	3015	2965	3132	3037	169	915	500	1900	5	1	33004976	1020	-90.88	2.64	12	0.38	-34.00	1171.00	5680	20230821	-45.60	2705	20231227	14.23	4275	-27.72	20240130	2735	12.98	20240415	16050	-80.75	20230511	2705	14.23	20231227	3.02	N	347000	500	168 억	263505	N	N	N	N
119	20240509	110950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	-15	5	-0.49	232783170	75890	39.62	3050	3095	3045	3980	2150	3065	3067.38	0.80	-19072	3155	3110	3060	3015	2965	3132	3037	169	915	500	1900	5	1	33004976	1007	-89.71	2.60	12	0.23	-34.00	1171.00	5680	20230821	-46.30	2705	20231227	12.75	4275	-28.65	20240130	2735	11.52	20240415	16050	-81.00	20230511	2705	12.75	20231227	3.02	N	347000	500	168 억	263505	N	N	N	N
120	20240509	100954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3065	0	3	0.00	148947280	48460	25.30	3050	3095	3050	3980	2150	3065	3073.61	0.80	-4365	3155	3110	3060	3015	2965	3132	3037	169	915	500	1900	5	1	33004976	1012	-90.15	2.62	12	0.15	-34.00	1171.00	5680	20230821	-46.04	2705	20231227	13.31	4275	-28.30	20240130	2735	12.07	20240415	16050	-80.90	20230511	2705	13.31	20231227	3.02	N	347000	500	168 억	263505	N	N	N	N
121	20240509	090953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3075	10	2	0.33	34108345	11122	5.81	3050	3085	3050	3980	2150	3065	3066.75	0.80	541	3155	3110	3060	3015	2965	3132	3037	169	915	500	1900	5	1	33004976	1015	-90.44	2.63	12	0.03	-34.00	1171.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2735	12.43	20240415	16050	-80.84	20230511	2705	13.68	20231227	3.02	N	347000	500	168 억	263505	N	N	N	N
122	20240508	160944	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3065	50	2	1.66	578141935	188429	122.21	3030	3105	3010	3915	2115	3015	3068.22	0.69	33541	3071	3042	3021	2992	2971	3040	2990	169	900	500	1860	5	1	33004976	1012	-90.15	2.62	12	0.57	-34.00	1171.00	5680	20230821	-46.04	2705	20231227	13.31	4275	-28.30	20240130	2735	12.07	20240415	16050	-80.90	20230511	2705	13.31	20231227	3.18	N	347000	500	168 억	227364	N	N	N	N
123	20240508	150948	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3075	60	2	1.99	548758630	178852	116.00	3030	3105	3010	3915	2115	3015	3068.23	0.69	30873	3071	3042	3021	2992	2971	3040	2990	169	900	500	1860	5	1	33004976	1015	-90.44	2.63	12	0.54	-34.00	1171.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2735	12.43	20240415	16050	-80.84	20230511	2705	13.68	20231227	3.18	N	347000	500	168 억	227364	N	N	N	N
124	20240508	140942	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3075	60	2	1.99	502942090	163920	106.31	3030	3105	3010	3915	2115	3015	3068.22	0.69	23048	3071	3042	3021	2992	2971	3040	2990	169	900	500	1860	5	1	33004976	1015	-90.44	2.63	12	0.50	-34.00	1171.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2735	12.43	20240415	16050	-80.84	20230511	2705	13.68	20231227	3.18	N	347000	500	168 억	227364	N	N	N	N
125	20240508	130940	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3060	45	2	1.49	481154655	156826	101.71	3030	3105	3010	3915	2115	3015	3068.08	0.69	19723	3071	3042	3021	2992	2971	3040	2990	169	900	500	1860	5	1	33004976	1010	-90.00	2.61	12	0.48	-34.00	1171.00	5680	20230821	-46.13	2705	20231227	13.12	4275	-28.42	20240130	2735	11.88	20240415	16050	-80.93	20230511	2705	13.12	20231227	3.18	N	347000	500	168 억	227364	N	N	N	N
126	20240508	120939	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3085	70	2	2.32	422656650	137812	89.38	3030	3105	3010	3915	2115	3015	3066.91	0.69	18195	3071	3042	3021	2992	2971	3040	2990	169	900	500	1860	5	1	33004976	1018	-90.74	2.63	12	0.42	-34.00	1171.00	5680	20230821	-45.69	2705	20231227	14.05	4275	-27.84	20240130	2735	12.80	20240415	16050	-80.78	20230511	2705	14.05	20231227	3.18	N	347000	500	168 억	227364	N	N	N	N
127	20240508	111019	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3060	45	2	1.49	369476395	120545	78.18	3030	3105	3010	3915	2115	3015	3065.05	0.69	17247	3071	3042	3021	2992	2971	3040	2990	169	900	500	1860	5	1	33004976	1010	-90.00	2.61	12	0.37	-34.00	1171.00	5680	20230821	-46.13	2705	20231227	13.12	4275	-28.42	20240130	2735	11.88	20240415	16050	-80.93	20230511	2705	13.12	20231227	3.18	N	347000	500	168 억	227364	N	N	N	N
128	20240508	100950	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3050	35	2	1.16	324639365	105884	68.67	3030	3105	3010	3915	2115	3015	3065.99	0.69	13311	3071	3042	3021	2992	2971	3040	2990	169	900	500	1860	5	1	33004976	1007	-89.71	2.60	12	0.32	-34.00	1171.00	5680	20230821	-46.30	2705	20231227	12.75	4275	-28.65	20240130	2735	11.52	20240415	16050	-81.00	20230511	2705	12.75	20231227	3.18	N	347000	500	168 억	227364	N	N	N	N
129	20240508	090954	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	3070	55	2	1.82	63832695	20902	13.56	3030	3080	3010	3915	2115	3015	3053.90	0.69	10	3071	3042	3021	2992	2971	3040	2990	169	900	500	1860	5	1	33004976	1013	-90.29	2.62	12	0.06	-34.00	1171.00	5680	20230821	-45.95	2705	20231227	13.49	4275	-28.19	20240130	2735	12.25	20240415	16050	-80.87	20230511	2705	13.49	20231227	3.18	N	347000	500	168 억	227364	N	N	N	N
130	20240503	161012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3025	10	2	0.33	886612015	291312	13.72	3015	3100	3005	3915	2115	3015	3043.58	0.48	43641	3258	3136	3063	2941	2868	3100	2905	169	900	500	1860	5	1	33004976	998	-88.97	2.58	12	0.88	-34.00	1171.00	5680	20230821	-46.74	2705	20231227	11.83	4275	-29.24	20240130	2735	10.60	20240415	16050	-81.15	20230511	2705	11.83	20231227	2.82	N	347000	500	168 억	157162	N	N	N	N
131	20240503	151012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3030	15	2	0.50	851786470	279795	13.18	3015	3100	3005	3915	2115	3015	3044.34	0.48	43725	3258	3136	3063	2941	2868	3100	2905	169	900	500	1860	5	1	33004976	1000	-89.12	2.59	12	0.85	-34.00	1171.00	5680	20230821	-46.65	2705	20231227	12.01	4275	-29.12	20240130	2735	10.79	20240415	16050	-81.12	20230511	2705	12.01	20231227	2.82	N	347000	500	168 억	157162	N	N	N	N
132	20240503	141014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3040	25	2	0.83	753594040	247377	11.65	3015	3100	3005	3915	2115	3015	3046.36	0.48	38888	3258	3136	3063	2941	2868	3100	2905	169	900	500	1860	5	1	33004976	1003	-89.41	2.60	12	0.75	-34.00	1171.00	5680	20230821	-46.48	2705	20231227	12.38	4275	-28.89	20240130	2735	11.15	20240415	16050	-81.06	20230511	2705	12.38	20231227	2.82	N	347000	500	168 억	157162	N	N	N	N
133	20240503	131013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3040	25	2	0.83	714919025	234671	11.05	3015	3100	3005	3915	2115	3015	3046.49	0.48	41837	3258	3136	3063	2941	2868	3100	2905	169	900	500	1860	5	1	33004976	1003	-89.41	2.60	12	0.71	-34.00	1171.00	5680	20230821	-46.48	2705	20231227	12.38	4275	-28.89	20240130	2735	11.15	20240415	16050	-81.06	20230511	2705	12.38	20231227	2.82	N	347000	500	168 억	157162	N	N	N	N
134	20240503	121011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3055	40	2	1.33	643702690	211277	9.95	3015	3100	3005	3915	2115	3015	3046.75	0.48	40546	3258	3136	3063	2941	2868	3100	2905	169	900	500	1860	5	1	33004976	1008	-89.85	2.61	12	0.64	-34.00	1171.00	5680	20230821	-46.21	2705	20231227	12.94	4275	-28.54	20240130	2735	11.70	20240415	16050	-80.97	20230511	2705	12.94	20231227	2.82	N	347000	500	168 억	157162	N	N	N	N
135	20240503	111010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3045	30	2	1.00	566916570	186016	8.76	3015	3100	3005	3915	2115	3015	3047.70	0.48	34214	3258	3136	3063	2941	2868	3100	2905	169	900	500	1860	5	1	33004976	1005	-89.56	2.60	12	0.56	-34.00	1171.00	5680	20230821	-46.39	2705	20231227	12.57	4275	-28.77	20240130	2735	11.33	20240415	16050	-81.03	20230511	2705	12.57	20231227	2.82	N	347000	500	168 억	157162	N	N	N	N
136	20240503	101006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3030	15	2	0.50	249095080	82527	3.89	3015	3045	3005	3915	2115	3015	3018.35	0.48	37534	3258	3136	3063	2941	2868	3100	2905	169	900	500	1860	5	1	33004976	1000	-89.12	2.59	12	0.25	-34.00	1171.00	5680	20230821	-46.65	2705	20231227	12.01	4275	-29.12	20240130	2735	10.79	20240415	16050	-81.12	20230511	2705	12.01	20231227	2.82	N	347000	500	168 억	157162	N	N	N	N
137	20240503	091002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3020	5	2	0.17	81534195	26992	1.27	3015	3045	3015	3915	2115	3015	3020.71	0.48	8251	3258	3136	3063	2941	2868	3100	2905	169	900	500	1860	5	1	33004976	997	-88.82	2.58	12	0.08	-34.00	1171.00	5680	20230821	-46.83	2705	20231227	11.65	4275	-29.36	20240130	2735	10.42	20240415	16050	-81.18	20230511	2705	11.65	20231227	2.82	N	347000	500	168 억	157162	N	N	N	N
138	20240502	160955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3015	25	2	0.84	6561931325	2120576	1348.42	3020	3185	2990	3885	2095	2990	3094.44	0.86	-152881	3043	3016	2963	2936	2883	3030	2950	169	895	500	1850	5	1	33004976	995	-88.68	2.57	12	6.43	-34.00	1171.00	5680	20230821	-46.92	2705	20231227	11.46	4275	-29.47	20240130	2735	10.24	20240415	16050	-81.21	20230511	2705	11.46	20231227	2.82	N	347000	500	168 억	282419	N	N	N	N
139	20240502	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3010	20	2	0.67	6489288545	2096464	1333.09	3020	3185	2990	3885	2095	2990	3095.35	0.86	-148900	3043	3016	2963	2936	2883	3030	2950	169	895	500	1850	5	1	33004976	993	-88.53	2.57	12	6.35	-34.00	1171.00	5680	20230821	-47.01	2705	20231227	11.28	4275	-29.59	20240130	2735	10.05	20240415	16050	-81.25	20230511	2705	11.28	20231227	2.82	N	347000	500	168 억	282419	N	N	N	N
140	20240502	140957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3010	20	2	0.67	6236045420	2012209	1279.51	3020	3185	2990	3885	2095	2990	3099.10	0.86	-144851	3043	3016	2963	2936	2883	3030	2950	169	895	500	1850	5	1	33004976	993	-88.53	2.57	12	6.10	-34.00	1171.00	5680	20230821	-47.01	2705	20231227	11.28	4275	-29.59	20240130	2735	10.05	20240415	16050	-81.25	20230511	2705	11.28	20231227	2.82	N	347000	500	168 억	282419	N	N	N	N
141	20240502	130953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3020	30	2	1.00	6096735055	1965997	1250.13	3020	3185	2990	3885	2095	2990	3101.09	0.86	-141098	3043	3016	2963	2936	2883	3030	2950	169	895	500	1850	5	1	33004976	997	-88.82	2.58	12	5.96	-34.00	1171.00	5680	20230821	-46.83	2705	20231227	11.65	4275	-29.36	20240130	2735	10.42	20240415	16050	-81.18	20230511	2705	11.65	20231227	2.82	N	347000	500	168 억	282419	N	N	N	N
142	20240502	120952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3050	60	2	2.01	5922482465	1908454	1213.54	3020	3185	2990	3885	2095	2990	3103.29	0.86	-130863	3043	3016	2963	2936	2883	3030	2950	169	895	500	1850	5	1	33004976	1007	-89.71	2.60	12	5.78	-34.00	1171.00	5680	20230821	-46.30	2705	20231227	12.75	4275	-28.65	20240130	2735	11.52	20240415	16050	-81.00	20230511	2705	12.75	20231227	2.82	N	347000	500	168 억	282419	N	N	N	N
143	20240502	110950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3080	90	2	3.01	5589234415	1799272	1144.11	3020	3185	2990	3885	2095	2990	3106.39	0.86	-103237	3043	3016	2963	2936	2883	3030	2950	169	895	500	1850	5	1	33004976	1017	-90.59	2.63	12	5.45	-34.00	1171.00	5680	20230821	-45.77	2705	20231227	13.86	4275	-27.95	20240130	2735	12.61	20240415	16050	-80.81	20230511	2705	13.86	20231227	2.82	N	347000	500	168 억	282419	N	N	N	N
144	20240502	100949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3160	170	2	5.69	3907692015	1257038	799.32	3020	3185	2990	3885	2095	2990	3108.65	0.86	-91722	3043	3016	2963	2936	2883	3030	2950	169	895	500	1850	5	1	33004976	1043	-92.94	2.70	12	3.81	-34.00	1171.00	5680	20230821	-44.37	2705	20231227	16.82	4275	-26.08	20240130	2735	15.54	20240415	16050	-80.31	20230511	2705	16.82	20231227	2.82	N	347000	500	168 억	282419	N	N	N	N
145	20240502	090947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3070	80	2	2.68	1063267635	345009	219.38	3020	3135	2990	3885	2095	2990	3081.86	0.86	-81098	3043	3016	2963	2936	2883	3030	2950	169	895	500	1850	5	1	33004976	1013	-90.29	2.62	12	1.05	-34.00	1171.00	5680	20230821	-45.95	2705	20231227	13.49	4275	-28.19	20240130	2735	12.25	20240415	16050	-80.87	20230511	2705	13.49	20231227	2.82	N	347000	500	168 억	282419	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History