KissMeData/041830/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25800	-150	5	-0.58	906192700	35192	154.96	26350	26350	25300	33700	18200	25950	25749.96	36.53	-1871	27383	26666	26133	25416	24883	27025	25775	68	7750	500	19200	50	1	13683782	3530	9.61	1.35	12	0.26	2684.00	19063.00	31250	20230704	-17.44	21150	20231023	21.99	30700	-15.96	20240401	24650	4.67	20240223	31250	-17.44	20230704	21150	21.99	20231023	0.55	N	041830	500	68 억	4998616	N	N	2	N	N
3	20240531	150505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25750	-200	5	-0.77	698179850	27122	119.43	26350	26350	25300	33700	18200	25950	25742.20	36.53	-2159	27383	26666	26133	25416	24883	27025	25775	68	7750	500	19200	50	1	13683782	3524	9.59	1.35	12	0.20	2684.00	19063.00	31250	20230704	-17.60	21150	20231023	21.75	30700	-16.12	20240401	24650	4.46	20240223	31250	-17.60	20230704	21150	21.75	20231023	0.55	N	041830	500	68 억	4998616	N	N	20	N	N
4	20240531	140506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25750	-200	5	-0.77	586567550	22778	100.30	26350	26350	25300	33700	18200	25950	25751.49	36.53	-2083	27383	26666	26133	25416	24883	27025	25775	68	7750	500	19200	50	1	13683782	3524	9.59	1.35	12	0.17	2684.00	19063.00	31250	20230704	-17.60	21150	20231023	21.75	30700	-16.12	20240401	24650	4.46	20240223	31250	-17.60	20230704	21150	21.75	20231023	0.55	N	041830	500	68 억	4998616	N	N	20	N	N
5	20240531	130508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-50	5	-0.19	511664700	19878	87.53	26350	26350	25300	33700	18200	25950	25740.25	36.53	-1123	27383	26666	26133	25416	24883	27025	25775	68	7750	500	19200	50	1	13683782	3544	9.65	1.36	12	0.15	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.55	N	041830	500	68 억	4998616	N	N	20	N	N
6	20240531	120510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25900	-50	5	-0.19	149915600	5777	25.44	26350	26350	25800	33700	18200	25950	25950.42	36.53	-2617	27383	26666	26133	25416	24883	27025	25775	68	7750	500	19200	50	1	13683782	3544	9.65	1.36	12	0.04	2684.00	19063.00	31250	20230704	-17.12	21150	20231023	22.46	30700	-15.64	20240401	24650	5.07	20240223	31250	-17.12	20230704	21150	22.46	20231023	0.55	N	041830	500	68 억	4998616	N	N	20	N	N
7	20240531	110507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	0	3	0.00	109114850	4202	18.50	26350	26350	25800	33700	18200	25950	25967.36	36.53	-2158	27383	26666	26133	25416	24883	27025	25775	68	7750	500	19200	50	1	13683782	3551	9.67	1.36	12	0.03	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.55	N	041830	500	68 억	4998616	N	N	20	N	N
8	20240531	100508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26000	50	2	0.19	60446150	2324	10.23	26350	26350	25850	33700	18200	25950	26009.53	36.53	-1531	27383	26666	26133	25416	24883	27025	25775	68	7750	500	19200	50	1	13683782	3558	9.69	1.36	12	0.02	2684.00	19063.00	31250	20230704	-16.80	21150	20231023	22.93	30700	-15.31	20240401	24650	5.48	20240223	31250	-16.80	20230704	21150	22.93	20231023	0.55	N	041830	500	68 억	4998616	N	N	20	N	N
9	20240531	090504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	200	2	0.77	7750650	297	1.31	26350	26350	26000	33700	18200	25950	26096.46	36.53	-195	27383	26666	26133	25416	24883	27025	25775	68	7750	500	19200	50	1	13683782	3578	9.74	1.37	12	0.00	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.55	N	041830	500	68 억	4998616	N	N	20	N	N
10	20240530	160504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	-500	5	-1.89	593212200	22699	64.09	25600	26850	25600	34350	18550	26450	26137.64	36.54	457	27750	27100	26700	26050	25650	26900	25850	68	7900	500	19570	50	1	13683782	3551	9.67	1.36	12	0.17	2684.00	19063.00	31250	20230704	-16.96	21150	20231023	22.70	30700	-15.47	20240401	24650	5.27	20240223	31250	-16.96	20230704	21150	22.70	20231023	0.54	N	041830	500	68 억	5000527	N	N	20	N	N
11	20240530	150505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26050	-400	5	-1.51	515576950	19707	55.65	25600	26850	25600	34350	18550	26450	26162.12	36.54	228	27750	27100	26700	26050	25650	26900	25850	68	7900	500	19570	50	1	13683782	3565	9.71	1.37	12	0.14	2684.00	19063.00	31250	20230704	-16.64	21150	20231023	23.17	30700	-15.15	20240401	24650	5.68	20240223	31250	-16.64	20230704	21150	23.17	20231023	0.54	N	041830	500	68 억	5000527	N	N	20	N	N
12	20240530	140505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-300	5	-1.13	444762200	16988	47.97	25600	26850	25600	34350	18550	26450	26180.96	36.54	-220	27750	27100	26700	26050	25650	26900	25850	68	7900	500	19570	50	1	13683782	3578	9.74	1.37	12	0.12	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.54	N	041830	500	68 억	5000527	N	N	20	N	N
13	20240530	130505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26300	-150	5	-0.57	309262250	11809	33.34	25600	26850	25600	34350	18550	26450	26188.69	36.54	-836	27750	27100	26700	26050	25650	26900	25850	68	7900	500	19570	50	1	13683782	3599	9.80	1.38	12	0.09	2684.00	19063.00	31250	20230704	-15.84	21150	20231023	24.35	30700	-14.33	20240401	24650	6.69	20240223	31250	-15.84	20230704	21150	24.35	20231023	0.54	N	041830	500	68 억	5000527	N	N	20	N	N
14	20240530	120505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26400	-50	5	-0.19	286926800	10961	30.95	25600	26850	25600	34350	18550	26450	26177.06	36.54	-251	27750	27100	26700	26050	25650	26900	25850	68	7900	500	19570	50	1	13683782	3613	9.84	1.38	12	0.08	2684.00	19063.00	31250	20230704	-15.52	21150	20231023	24.82	30700	-14.01	20240401	24650	7.10	20240223	31250	-15.52	20230704	21150	24.82	20231023	0.54	N	041830	500	68 억	5000527	N	N	20	N	N
15	20240530	110505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-300	5	-1.13	193372700	7421	20.95	25600	26450	25600	34350	18550	26450	26057.50	36.54	-377	27750	27100	26700	26050	25650	26900	25850	68	7900	500	19570	50	1	13683782	3578	9.74	1.37	12	0.05	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.54	N	041830	500	68 억	5000527	N	N	20	N	N
16	20240530	100506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	-250	5	-0.95	152401000	5851	16.52	25600	26450	25600	34350	18550	26450	26047.00	36.54	-314	27750	27100	26700	26050	25650	26900	25850	68	7900	500	19570	50	1	13683782	3585	9.76	1.37	12	0.04	2684.00	19063.00	31250	20230704	-16.16	21150	20231023	23.88	30700	-14.66	20240401	24650	6.29	20240223	31250	-16.16	20230704	21150	23.88	20231023	0.54	N	041830	500	68 억	5000527	N	N	20	N	N
17	20240530	090505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-300	5	-1.13	53338300	2060	5.82	25600	26450	25600	34350	18550	26450	25892.38	36.54	-386	27750	27100	26700	26050	25650	26900	25850	68	7900	500	19570	50	1	13683782	3578	9.74	1.37	12	0.02	2684.00	19063.00	31250	20230704	-16.32	21150	20231023	23.64	30700	-14.82	20240401	24650	6.09	20240223	31250	-16.32	20230704	21150	23.64	20231023	0.54	N	041830	500	68 억	5000527	N	N	20	N	N
18	20240529	160501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26450	-100	5	-0.38	945086750	35303	171.54	26550	27350	26300	34500	18600	26550	26773.51	36.56	1232	27583	27066	26783	26266	25983	26925	26125	68	7950	500	19640	50	1	13683782	3619	9.85	1.39	12	0.26	2684.00	19063.00	31250	20230704	-15.36	21150	20231023	25.06	30700	-13.84	20240401	24650	7.30	20240223	31250	-15.36	20230704	21150	25.06	20231023	0.55	N	041830	500	68 억	5003194	N	N	20	N	N
19	20240529	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26450	-100	5	-0.38	859486600	32062	155.79	26550	27350	26300	34500	18600	26550	26807.02	36.56	1654	27583	27066	26783	26266	25983	26925	26125	68	7950	500	19640	50	1	13683782	3619	9.85	1.39	12	0.23	2684.00	19063.00	31250	20230704	-15.36	21150	20231023	25.06	30700	-13.84	20240401	24650	7.30	20240223	31250	-15.36	20230704	21150	25.06	20231023	0.55	N	041830	500	68 억	5003194	N	N	10	N	N
20	20240529	140502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	100	2	0.38	691866350	25733	125.04	26550	27350	26450	34500	18600	26550	26886.35	36.56	4340	27583	27066	26783	26266	25983	26925	26125	68	7950	500	19640	50	1	13683782	3647	9.93	1.40	12	0.19	2684.00	19063.00	31250	20230704	-14.72	21150	20231023	26.00	30700	-13.19	20240401	24650	8.11	20240223	31250	-14.72	20230704	21150	26.00	20231023	0.55	N	041830	500	68 억	5003194	N	N	10	N	N
21	20240529	130501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	400	2	1.51	565836900	21000	102.04	26550	27350	26500	34500	18600	26550	26944.61	36.56	5510	27583	27066	26783	26266	25983	26925	26125	68	7950	500	19640	50	1	13683782	3688	10.04	1.41	12	0.15	2684.00	19063.00	31250	20230704	-13.76	21150	20231023	27.42	30700	-12.21	20240401	24650	9.33	20240223	31250	-13.76	20230704	21150	27.42	20231023	0.55	N	041830	500	68 억	5003194	N	N	10	N	N
22	20240529	120504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26900	350	2	1.32	554671400	20584	100.02	26550	27350	26500	34500	18600	26550	26946.73	36.56	5645	27583	27066	26783	26266	25983	26925	26125	68	7950	500	19640	50	1	13683782	3681	10.02	1.41	12	0.15	2684.00	19063.00	31250	20230704	-13.92	21150	20231023	27.19	30700	-12.38	20240401	24650	9.13	20240223	31250	-13.92	20230704	21150	27.19	20231023	0.55	N	041830	500	68 억	5003194	N	N	10	N	N
23	20240529	110501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27100	550	2	2.07	302435400	11242	54.63	26550	27200	26500	34500	18600	26550	26902.28	36.56	4700	27583	27066	26783	26266	25983	26925	26125	68	7950	500	19640	50	1	13683782	3708	10.10	1.42	12	0.08	2684.00	19063.00	31250	20230704	-13.28	21150	20231023	28.13	30700	-11.73	20240401	24650	9.94	20240223	31250	-13.28	20230704	21150	28.13	20231023	0.55	N	041830	500	68 억	5003194	N	N	10	N	N
24	20240529	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27000	450	2	1.69	90146550	3373	16.39	26550	27000	26500	34500	18600	26550	26725.93	36.56	-52	27583	27066	26783	26266	25983	26925	26125	68	7950	500	19640	50	1	13683782	3695	10.06	1.42	12	0.02	2684.00	19063.00	31250	20230704	-13.60	21150	20231023	27.66	30700	-12.05	20240401	24650	9.53	20240223	31250	-13.60	20230704	21150	27.66	20231023	0.55	N	041830	500	68 억	5003194	N	N	10	N	N
25	20240529	090457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26550	0	3	0.00	12301100	463	2.25	26550	26800	26500	34500	18600	26550	26568.25	36.56	-387	27583	27066	26783	26266	25983	26925	26125	68	7950	500	19640	50	1	13683782	3633	9.89	1.39	12	0.00	2684.00	19063.00	31250	20230704	-15.04	21150	20231023	25.53	30700	-13.52	20240401	24650	7.71	20240223	31250	-15.04	20230704	21150	25.53	20231023	0.55	N	041830	500	68 억	5003194	N	N	10	N	N
26	20240528	160458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26550	-500	5	-1.85	550465400	20571	174.54	27000	27300	26500	35150	18950	27050	26759.30	36.63	-6997	27350	27200	27000	26850	26650	27275	26925	68	8100	500	20010	50	1	13683782	3633	9.89	1.39	12	0.15	2684.00	19063.00	31250	20230704	-15.04	21150	20231023	25.53	30700	-13.52	20240401	24650	7.71	20240223	31250	-15.04	20230704	21150	25.53	20231023	0.54	N	041830	500	68 억	5012322	N	N	10	N	N
27	20240528	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26550	-500	5	-1.85	499471000	18651	158.25	27000	27300	26500	35150	18950	27050	26779.85	36.63	-6001	27350	27200	27000	26850	26650	27275	26925	68	8100	500	20010	50	1	13683782	3633	9.89	1.39	12	0.14	2684.00	19063.00	31250	20230704	-15.04	21150	20231023	25.53	30700	-13.52	20240401	24650	7.71	20240223	31250	-15.04	20230704	21150	25.53	20231023	0.54	N	041830	500	68 억	5012322	N	N	116	N	N
28	20240528	140501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26550	-500	5	-1.85	429519450	16020	135.92	27000	27300	26500	35150	18950	27050	26811.45	36.63	-5104	27350	27200	27000	26850	26650	27275	26925	68	8100	500	20010	50	1	13683782	3633	9.89	1.39	12	0.12	2684.00	19063.00	31250	20230704	-15.04	21150	20231023	25.53	30700	-13.52	20240401	24650	7.71	20240223	31250	-15.04	20230704	21150	25.53	20231023	0.54	N	041830	500	68 억	5012322	N	N	116	N	N
29	20240528	130458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26750	-300	5	-1.11	315368200	11735	99.57	27000	27300	26650	35150	18950	27050	26874.15	36.63	-3304	27350	27200	27000	26850	26650	27275	26925	68	8100	500	20010	50	1	13683782	3660	9.97	1.40	12	0.09	2684.00	19063.00	31250	20230704	-14.40	21150	20231023	26.48	30700	-12.87	20240401	24650	8.52	20240223	31250	-14.40	20230704	21150	26.48	20231023	0.54	N	041830	500	68 억	5012322	N	N	116	N	N
30	20240528	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26800	-250	5	-0.92	238389150	8855	75.13	27000	27300	26800	35150	18950	27050	26921.42	36.63	-2511	27350	27200	27000	26850	26650	27275	26925	68	8100	500	20010	50	1	13683782	3667	9.99	1.41	12	0.06	2684.00	19063.00	31250	20230704	-14.24	21150	20231023	26.71	30700	-12.70	20240401	24650	8.72	20240223	31250	-14.24	20230704	21150	26.71	20231023	0.54	N	041830	500	68 억	5012322	N	N	116	N	N
31	20240528	110449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26900	-150	5	-0.55	209336150	7773	65.95	27000	27300	26800	35150	18950	27050	26931.19	36.63	-1633	27350	27200	27000	26850	26650	27275	26925	68	8100	500	20010	50	1	13683782	3681	10.02	1.41	12	0.06	2684.00	19063.00	31250	20230704	-13.92	21150	20231023	27.19	30700	-12.38	20240401	24650	9.13	20240223	31250	-13.92	20230704	21150	27.19	20231023	0.54	N	041830	500	68 억	5012322	N	N	116	N	N
32	20240528	100500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	-100	5	-0.37	124888050	4631	39.29	27000	27300	26850	35150	18950	27050	26967.84	36.63	-302	27350	27200	27000	26850	26650	27275	26925	68	8100	500	20010	50	1	13683782	3688	10.04	1.41	12	0.03	2684.00	19063.00	31250	20230704	-13.76	21150	20231023	27.42	30700	-12.21	20240401	24650	9.33	20240223	31250	-13.76	20230704	21150	27.42	20231023	0.54	N	041830	500	68 억	5012322	N	N	116	N	N
33	20240528	090500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	0	3	0.00	46657500	1731	14.69	27000	27050	26950	35150	18950	27050	26954.07	36.63	1660	27350	27200	27000	26850	26650	27275	26925	68	8100	500	20010	50	1	13683782	3701	10.08	1.42	12	0.01	2684.00	19063.00	31250	20230704	-13.44	21150	20231023	27.90	30700	-11.89	20240401	24650	9.74	20240223	31250	-13.44	20230704	21150	27.90	20231023	0.54	N	041830	500	68 억	5012322	N	N	116	N	N
34	20240527	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	250	2	0.93	317444050	11772	104.65	26800	27150	26800	34800	18800	26800	26965.31	36.65	-907	27266	27032	26866	26632	26466	26950	26550	68	8000	500	19830	50	1	13683782	3701	10.08	1.42	12	0.09	2684.00	19063.00	31250	20230704	-13.44	21150	20231023	27.90	30700	-11.89	20240401	24650	9.74	20240223	31250	-13.44	20230704	21150	27.90	20231023	0.55	N	041830	500	68 억	5015174	N	N	116	N	N
35	20240527	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	250	2	0.93	298903550	11086	98.55	26800	27150	26800	34800	18800	26800	26962.25	36.65	-895	27266	27032	26866	26632	26466	26950	26550	68	8000	500	19830	50	1	13683782	3701	10.08	1.42	12	0.08	2684.00	19063.00	31250	20230704	-13.44	21150	20231023	27.90	30700	-11.89	20240401	24650	9.74	20240223	31250	-13.44	20230704	21150	27.90	20231023	0.55	N	041830	500	68 억	5015174	N	N	186	N	N
36	20240527	140458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27000	200	2	0.75	221888900	8231	73.17	26800	27150	26800	34800	18800	26800	26957.71	36.65	-2168	27266	27032	26866	26632	26466	26950	26550	68	8000	500	19830	50	1	13683782	3695	10.06	1.42	12	0.06	2684.00	19063.00	31250	20230704	-13.60	21150	20231023	27.66	30700	-12.05	20240401	24650	9.53	20240223	31250	-13.60	20230704	21150	27.66	20231023	0.55	N	041830	500	68 억	5015174	N	N	186	N	N
37	20240527	130457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	150	2	0.56	193604850	7182	63.85	26800	27150	26800	34800	18800	26800	26956.95	36.65	-2051	27266	27032	26866	26632	26466	26950	26550	68	8000	500	19830	50	1	13683782	3688	10.04	1.41	12	0.05	2684.00	19063.00	31250	20230704	-13.76	21150	20231023	27.42	30700	-12.21	20240401	24650	9.33	20240223	31250	-13.76	20230704	21150	27.42	20231023	0.55	N	041830	500	68 억	5015174	N	N	186	N	N
38	20240527	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	150	2	0.56	171689300	6368	56.61	26800	27150	26800	34800	18800	26800	26961.26	36.65	-1965	27266	27032	26866	26632	26466	26950	26550	68	8000	500	19830	50	1	13683782	3688	10.04	1.41	12	0.05	2684.00	19063.00	31250	20230704	-13.76	21150	20231023	27.42	30700	-12.21	20240401	24650	9.33	20240223	31250	-13.76	20230704	21150	27.42	20231023	0.55	N	041830	500	68 억	5015174	N	N	186	N	N
39	20240527	110458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27000	200	2	0.75	155371250	5762	51.22	26800	27150	26800	34800	18800	26800	26964.81	36.65	-1796	27266	27032	26866	26632	26466	26950	26550	68	8000	500	19830	50	1	13683782	3695	10.06	1.42	12	0.04	2684.00	19063.00	31250	20230704	-13.60	21150	20231023	27.66	30700	-12.05	20240401	24650	9.53	20240223	31250	-13.60	20230704	21150	27.66	20231023	0.55	N	041830	500	68 억	5015174	N	N	186	N	N
40	20240527	100456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27000	200	2	0.75	101945300	3780	33.60	26800	27150	26800	34800	18800	26800	26969.66	36.65	-1122	27266	27032	26866	26632	26466	26950	26550	68	8000	500	19830	50	1	13683782	3695	10.06	1.42	12	0.03	2684.00	19063.00	31250	20230704	-13.60	21150	20231023	27.66	30700	-12.05	20240401	24650	9.53	20240223	31250	-13.60	20230704	21150	27.66	20231023	0.55	N	041830	500	68 억	5015174	N	N	186	N	N
41	20240527	090458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27000	200	2	0.75	4923100	183	1.63	26800	27000	26800	34800	18800	26800	26902.19	36.65	-88	27266	27032	26866	26632	26466	26950	26550	68	8000	500	19830	50	1	13683782	3695	10.06	1.42	12	0.00	2684.00	19063.00	31250	20230704	-13.60	21150	20231023	27.66	30700	-12.05	20240401	24650	9.53	20240223	31250	-13.60	20230704	21150	27.66	20231023	0.55	N	041830	500	68 억	5015174	N	N	186	N	N
42	20240524	160436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26800	-150	5	-0.56	300404900	11208	95.29	26900	27100	26700	35000	18900	26950	26802.72	36.69	-4105	27383	27166	26733	26516	26083	27275	26625	68	8050	500	19940	50	1	13683782	3667	9.99	1.41	12	0.08	2684.00	19063.00	31250	20230704	-14.24	21150	20231023	26.71	30700	-12.70	20240401	24650	8.72	20240223	31250	-14.24	20230704	21150	26.71	20231023	0.54	N	041830	500	68 억	5020023	N	N	186	N	N
43	20240524	150434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26800	-150	5	-0.56	276268150	10307	87.63	26900	27100	26700	35000	18900	26950	26803.93	36.69	-3828	27383	27166	26733	26516	26083	27275	26625	68	8050	500	19940	50	1	13683782	3667	9.99	1.41	12	0.08	2684.00	19063.00	31250	20230704	-14.24	21150	20231023	26.71	30700	-12.70	20240401	24650	8.72	20240223	31250	-14.24	20230704	21150	26.71	20231023	0.54	N	041830	500	68 억	5020023	N	N	1178	N	N
44	20240524	140436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26750	-200	5	-0.74	210323900	7843	66.68	26900	27100	26700	35000	18900	26950	26816.77	36.69	-2874	27383	27166	26733	26516	26083	27275	26625	68	8050	500	19940	50	1	13683782	3660	9.97	1.40	12	0.06	2684.00	19063.00	31250	20230704	-14.40	21150	20231023	26.48	30700	-12.87	20240401	24650	8.52	20240223	31250	-14.40	20230704	21150	26.48	20231023	0.54	N	041830	500	68 억	5020023	N	N	1178	N	N
45	20240524	130436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26700	-250	5	-0.93	164500050	6130	52.12	26900	27100	26700	35000	18900	26950	26835.24	36.69	-1935	27383	27166	26733	26516	26083	27275	26625	68	8050	500	19940	50	1	13683782	3654	9.95	1.40	12	0.04	2684.00	19063.00	31250	20230704	-14.56	21150	20231023	26.24	30700	-13.03	20240401	24650	8.32	20240223	31250	-14.56	20230704	21150	26.24	20231023	0.54	N	041830	500	68 억	5020023	N	N	1178	N	N
46	20240524	120434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26750	-200	5	-0.74	124868650	4647	39.51	26900	27100	26700	35000	18900	26950	26870.81	36.69	-1491	27383	27166	26733	26516	26083	27275	26625	68	8050	500	19940	50	1	13683782	3660	9.97	1.40	12	0.03	2684.00	19063.00	31250	20230704	-14.40	21150	20231023	26.48	30700	-12.87	20240401	24650	8.52	20240223	31250	-14.40	20230704	21150	26.48	20231023	0.54	N	041830	500	68 억	5020023	N	N	1178	N	N
47	20240524	110434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	-100	5	-0.37	92890650	3452	29.35	26900	27100	26700	35000	18900	26950	26909.23	36.69	-1031	27383	27166	26733	26516	26083	27275	26625	68	8050	500	19940	50	1	13683782	3674	10.00	1.41	12	0.03	2684.00	19063.00	31250	20230704	-14.08	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	31250	-14.08	20230704	21150	26.95	20231023	0.54	N	041830	500	68 억	5020023	N	N	1178	N	N
48	20240524	100437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	-100	5	-0.37	63915300	2370	20.15	26900	27100	26800	35000	18900	26950	26968.48	36.69	-784	27383	27166	26733	26516	26083	27275	26625	68	8050	500	19940	50	1	13683782	3674	10.00	1.41	12	0.02	2684.00	19063.00	31250	20230704	-14.08	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	31250	-14.08	20230704	21150	26.95	20231023	0.54	N	041830	500	68 억	5020023	N	N	1178	N	N
49	20240524	090436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	-100	5	-0.37	12248850	455	3.87	26900	27000	26850	35000	18900	26950	26920.55	36.69	-273	27383	27166	26733	26516	26083	27275	26625	68	8050	500	19940	50	1	13683782	3674	10.00	1.41	12	0.00	2684.00	19063.00	31250	20230704	-14.08	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	31250	-14.08	20230704	21150	26.95	20231023	0.54	N	041830	500	68 억	5020023	N	N	1178	N	N
50	20240523	160432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	350	2	1.32	311098250	11613	52.07	26800	26950	26300	34550	18650	26600	26788.46	36.71	-1297	27366	26982	26716	26332	26066	26850	26200	68	7950	500	19680	50	1	13683782	3688	10.04	1.41	12	0.08	2684.00	19063.00	31250	20230704	-13.76	21150	20231023	27.42	30700	-12.21	20240401	24650	9.33	20240223	31250	-13.76	20230704	21150	27.42	20231023	0.54	N	041830	500	68 억	5023151	N	N	1154	N	N
51	20240523	150435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	250	2	0.94	273902050	10228	45.86	26800	26950	26300	34550	18650	26600	26779.63	36.71	-1291	27366	26982	26716	26332	26066	26850	26200	68	7950	500	19680	50	1	13683782	3674	10.00	1.41	12	0.07	2684.00	19063.00	31250	20230704	-14.08	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	31250	-14.08	20230704	21150	26.95	20231023	0.54	N	041830	500	68 억	5023151	N	N	57	N	N
52	20240523	140436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	350	2	1.32	232517350	8686	38.94	26800	26950	26300	34550	18650	26600	26769.21	36.71	-890	27366	26982	26716	26332	26066	26850	26200	68	7950	500	19680	50	1	13683782	3688	10.04	1.41	12	0.06	2684.00	19063.00	31250	20230704	-13.76	21150	20231023	27.42	30700	-12.21	20240401	24650	9.33	20240223	31250	-13.76	20230704	21150	27.42	20231023	0.54	N	041830	500	68 억	5023151	N	N	57	N	N
53	20240523	130435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	350	2	1.32	200516000	7497	33.61	26800	26950	26300	34550	18650	26600	26746.17	36.71	-565	27366	26982	26716	26332	26066	26850	26200	68	7950	500	19680	50	1	13683782	3688	10.04	1.41	12	0.05	2684.00	19063.00	31250	20230704	-13.76	21150	20231023	27.42	30700	-12.21	20240401	24650	9.33	20240223	31250	-13.76	20230704	21150	27.42	20231023	0.54	N	041830	500	68 억	5023151	N	N	57	N	N
54	20240523	120432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	250	2	0.94	172238050	6446	28.90	26800	26950	26300	34550	18650	26600	26720.14	36.71	-82	27366	26982	26716	26332	26066	26850	26200	68	7950	500	19680	50	1	13683782	3674	10.00	1.41	12	0.05	2684.00	19063.00	31250	20230704	-14.08	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	31250	-14.08	20230704	21150	26.95	20231023	0.54	N	041830	500	68 억	5023151	N	N	57	N	N
55	20240523	110432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26900	300	2	1.13	123050150	4612	20.68	26800	26950	26300	34550	18650	26600	26680.43	36.71	266	27366	26982	26716	26332	26066	26850	26200	68	7950	500	19680	50	1	13683782	3681	10.02	1.41	12	0.03	2684.00	19063.00	31250	20230704	-13.92	21150	20231023	27.19	30700	-12.38	20240401	24650	9.13	20240223	31250	-13.92	20230704	21150	27.19	20231023	0.54	N	041830	500	68 억	5023151	N	N	57	N	N
56	20240523	100432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26800	200	2	0.75	77319350	2906	13.03	26800	26900	26300	34550	18650	26600	26606.80	36.71	-242	27366	26982	26716	26332	26066	26850	26200	68	7950	500	19680	50	1	13683782	3667	9.99	1.41	12	0.02	2684.00	19063.00	31250	20230704	-14.24	21150	20231023	26.71	30700	-12.70	20240401	24650	8.72	20240223	31250	-14.24	20230704	21150	26.71	20231023	0.54	N	041830	500	68 억	5023151	N	N	57	N	N
57	20240523	090436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26400	-200	5	-0.75	25562350	964	4.32	26800	26900	26300	34550	18650	26600	26516.96	36.71	-211	27366	26982	26716	26332	26066	26850	26200	68	7950	500	19680	50	1	13683782	3613	9.84	1.38	12	0.01	2684.00	19063.00	31250	20230704	-15.52	21150	20231023	24.82	30700	-14.01	20240401	24650	7.10	20240223	31250	-15.52	20230704	21150	24.82	20231023	0.54	N	041830	500	68 억	5023151	N	N	57	N	N
58	20240522	160429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26600	-250	5	-0.93	595176150	22304	150.96	27000	27100	26450	34900	18800	26850	26684.73	36.76	-4050	27616	27232	26966	26582	26316	27425	26775	68	8050	500	19860	50	1	13683782	3640	9.91	1.40	12	0.16	2684.00	19063.00	31250	20230704	-14.88	21150	20231023	25.77	30700	-13.36	20240401	24650	7.91	20240223	31250	-14.88	20230704	21150	25.77	20231023	0.54	N	041830	500	68 억	5029491	N	N	57	N	N
59	20240522	150432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26550	-300	5	-1.12	573955900	21506	145.56	27000	27100	26450	34900	18800	26850	26688.18	36.76	-3870	27616	27232	26966	26582	26316	27425	26775	68	8050	500	19860	50	1	13683782	3633	9.89	1.39	12	0.16	2684.00	19063.00	31250	20230704	-15.04	21150	20231023	25.53	30700	-13.52	20240401	24650	7.71	20240223	31250	-15.04	20230704	21150	25.53	20231023	0.54	N	041830	500	68 억	5029491	N	N	169	N	N
60	20240522	140433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	-200	5	-0.74	496173950	18579	125.75	27000	27100	26450	34900	18800	26850	26706.17	36.76	-3535	27616	27232	26966	26582	26316	27425	26775	68	8050	500	19860	50	1	13683782	3647	9.93	1.40	12	0.14	2684.00	19063.00	31250	20230704	-14.72	21150	20231023	26.00	30700	-13.19	20240401	24650	8.11	20240223	31250	-14.72	20230704	21150	26.00	20231023	0.54	N	041830	500	68 억	5029491	N	N	169	N	N
61	20240522	130430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26600	-250	5	-0.93	426266850	15956	107.99	27000	27100	26450	34900	18800	26850	26715.14	36.76	-2927	27616	27232	26966	26582	26316	27425	26775	68	8050	500	19860	50	1	13683782	3640	9.91	1.40	12	0.12	2684.00	19063.00	31250	20230704	-14.88	21150	20231023	25.77	30700	-13.36	20240401	24650	7.91	20240223	31250	-14.88	20230704	21150	25.77	20231023	0.54	N	041830	500	68 억	5029491	N	N	169	N	N
62	20240522	120430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	-200	5	-0.74	240654900	8967	60.69	27000	27100	26650	34900	18800	26850	26837.84	36.76	-1949	27616	27232	26966	26582	26316	27425	26775	68	8050	500	19860	50	1	13683782	3647	9.93	1.40	12	0.07	2684.00	19063.00	31250	20230704	-14.72	21150	20231023	26.00	30700	-13.19	20240401	24650	8.11	20240223	31250	-14.72	20230704	21150	26.00	20231023	0.54	N	041830	500	68 억	5029491	N	N	169	N	N
63	20240522	110432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26700	-150	5	-0.56	205996200	7668	51.90	27000	27100	26650	34900	18800	26850	26864.40	36.76	-1727	27616	27232	26966	26582	26316	27425	26775	68	8050	500	19860	50	1	13683782	3654	9.95	1.40	12	0.06	2684.00	19063.00	31250	20230704	-14.56	21150	20231023	26.24	30700	-13.03	20240401	24650	8.32	20240223	31250	-14.56	20230704	21150	26.24	20231023	0.54	N	041830	500	68 억	5029491	N	N	169	N	N
64	20240522	100432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	100	2	0.37	34892300	1293	8.75	27000	27100	26850	34900	18800	26850	26985.54	36.76	-329	27616	27232	26966	26582	26316	27425	26775	68	8050	500	19860	50	1	13683782	3688	10.04	1.41	12	0.01	2684.00	19063.00	31250	20230704	-13.76	21150	20231023	27.42	30700	-12.21	20240401	24650	9.33	20240223	31250	-13.76	20230704	21150	27.42	20231023	0.54	N	041830	500	68 억	5029491	N	N	169	N	N
65	20240522	090431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27000	150	2	0.56	4859700	180	1.22	27000	27000	26950	34900	18800	26850	26998.33	36.76	-30	27616	27232	26966	26582	26316	27425	26775	68	8050	500	19860	50	1	13683782	3695	10.06	1.42	12	0.00	2684.00	19063.00	31250	20230704	-13.60	21150	20231023	27.66	30700	-12.05	20240401	24650	9.53	20240223	31250	-13.60	20230704	21150	27.66	20231023	0.54	N	041830	500	68 억	5029491	N	N	169	N	N
66	20240521	160426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	-50	5	-0.19	399416600	14775	45.83	26750	27350	26700	34950	18850	26900	27033.27	36.80	-4703	27566	27232	26966	26632	26366	27100	26500	68	8050	500	19900	50	1	13683782	3674	10.00	1.41	12	0.11	2684.00	19063.00	31250	20230704	-14.08	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	31250	-14.08	20230704	21150	26.95	20231023	0.55	N	041830	500	68 억	5036056	N	N	169	N	N
67	20240521	150431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	150	2	0.56	314453650	11619	36.04	26750	27350	26700	34950	18850	26900	27063.74	36.80	-3917	27566	27232	26966	26632	26366	27100	26500	68	8050	500	19900	50	1	13683782	3701	10.08	1.42	12	0.08	2684.00	19063.00	31250	20230704	-13.44	21150	20231023	27.90	30700	-11.89	20240401	24650	9.74	20240223	31250	-13.44	20230704	21150	27.90	20231023	0.55	N	041830	500	68 억	5036056	N	N	528	N	N
68	20240521	140431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27050	150	2	0.56	286646200	10589	32.84	26750	27350	26700	34950	18850	26900	27070.19	36.80	-3539	27566	27232	26966	26632	26366	27100	26500	68	8050	500	19900	50	1	13683782	3701	10.08	1.42	12	0.08	2684.00	19063.00	31250	20230704	-13.44	21150	20231023	27.90	30700	-11.89	20240401	24650	9.74	20240223	31250	-13.44	20230704	21150	27.90	20231023	0.55	N	041830	500	68 억	5036056	N	N	528	N	N
69	20240521	130431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27000	100	2	0.37	250743350	9259	28.72	26750	27350	26700	34950	18850	26900	27081.04	36.80	-3156	27566	27232	26966	26632	26366	27100	26500	68	8050	500	19900	50	1	13683782	3695	10.06	1.42	12	0.07	2684.00	19063.00	31250	20230704	-13.60	21150	20231023	27.66	30700	-12.05	20240401	24650	9.53	20240223	31250	-13.60	20230704	21150	27.66	20231023	0.55	N	041830	500	68 억	5036056	N	N	528	N	N
70	20240521	120431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26950	50	2	0.19	225835950	8336	25.85	26750	27350	26700	34950	18850	26900	27091.64	36.80	-2980	27566	27232	26966	26632	26366	27100	26500	68	8050	500	19900	50	1	13683782	3688	10.04	1.41	12	0.06	2684.00	19063.00	31250	20230704	-13.76	21150	20231023	27.42	30700	-12.21	20240401	24650	9.33	20240223	31250	-13.76	20230704	21150	27.42	20231023	0.55	N	041830	500	68 억	5036056	N	N	528	N	N
71	20240521	110432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27200	300	2	1.12	196890600	7266	22.54	26750	27350	26700	34950	18850	26900	27097.52	36.80	-2765	27566	27232	26966	26632	26366	27100	26500	68	8050	500	19900	50	1	13683782	3722	10.13	1.43	12	0.05	2684.00	19063.00	31250	20230704	-12.96	21150	20231023	28.61	30700	-11.40	20240401	24650	10.34	20240223	31250	-12.96	20230704	21150	28.61	20231023	0.55	N	041830	500	68 억	5036056	N	N	528	N	N
72	20240521	100431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27150	250	2	0.93	77276900	2866	8.89	26750	27200	26700	34950	18850	26900	26963.33	36.80	-404	27566	27232	26966	26632	26366	27100	26500	68	8050	500	19900	50	1	13683782	3715	10.12	1.42	12	0.02	2684.00	19063.00	31250	20230704	-13.12	21150	20231023	28.37	30700	-11.56	20240401	24650	10.14	20240223	31250	-13.12	20230704	21150	28.37	20231023	0.55	N	041830	500	68 억	5036056	N	N	528	N	N
73	20240521	090429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26700	-200	5	-0.74	21187900	792	2.46	26750	26850	26700	34950	18850	26900	26752.40	36.80	10	27566	27232	26966	26632	26366	27100	26500	68	8050	500	19900	50	1	13683782	3654	9.95	1.40	12	0.01	2684.00	19063.00	31250	20230704	-14.56	21150	20231023	26.24	30700	-13.03	20240401	24650	8.32	20240223	31250	-14.56	20230704	21150	26.24	20231023	0.55	N	041830	500	68 억	5036056	N	N	528	N	N
74	20240517	160432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27000	-500	5	-1.82	651404250	24024	108.98	27500	27800	26900	35750	19250	27500	27114.97	36.92	-777	28033	27766	27483	27216	26933	27625	27075	68	8250	500	20350	50	1	13683782	3695	10.06	1.42	12	0.18	2684.00	19063.00	31250	20230704	-13.60	21150	20231023	27.66	30700	-12.05	20240401	24650	9.53	20240223	31250	-13.60	20230704	21150	27.66	20231023	0.53	N	041830	500	68 억	5051623	N	N	352	N	N
75	20240517	150434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27150	-350	5	-1.27	575748450	21226	96.29	27500	27800	26900	35750	19250	27500	27124.68	36.92	-945	28033	27766	27483	27216	26933	27625	27075	68	8250	500	20350	50	1	13683782	3715	10.12	1.42	12	0.16	2684.00	19063.00	31250	20230704	-13.12	21150	20231023	28.37	30700	-11.56	20240401	24650	10.14	20240223	31250	-13.12	20230704	21150	28.37	20231023	0.53	N	041830	500	68 억	5051623	N	N	52	N	N
76	20240517	140427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27250	-250	5	-0.91	526242250	19407	88.04	27500	27800	26900	35750	19250	27500	27116.11	36.92	-595	28033	27766	27483	27216	26933	27625	27075	68	8250	500	20350	50	1	13683782	3729	10.15	1.43	12	0.14	2684.00	19063.00	31250	20230704	-12.80	21150	20231023	28.84	30700	-11.24	20240401	24650	10.55	20240223	31250	-12.80	20230704	21150	28.84	20231023	0.53	N	041830	500	68 억	5051623	N	N	52	N	N
77	20240517	130425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27250	-250	5	-0.91	497004350	18334	83.17	27500	27800	26900	35750	19250	27500	27108.34	36.92	-583	28033	27766	27483	27216	26933	27625	27075	68	8250	500	20350	50	1	13683782	3729	10.15	1.43	12	0.13	2684.00	19063.00	31250	20230704	-12.80	21150	20231023	28.84	30700	-11.24	20240401	24650	10.55	20240223	31250	-12.80	20230704	21150	28.84	20231023	0.53	N	041830	500	68 억	5051623	N	N	52	N	N
78	20240517	120426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27150	-350	5	-1.27	212473400	7817	35.46	27500	27800	27100	35750	19250	27500	27180.94	36.92	-1486	28033	27766	27483	27216	26933	27625	27075	68	8250	500	20350	50	1	13683782	3715	10.12	1.42	12	0.06	2684.00	19063.00	31250	20230704	-13.12	21150	20231023	28.37	30700	-11.56	20240401	24650	10.14	20240223	31250	-13.12	20230704	21150	28.37	20231023	0.53	N	041830	500	68 억	5051623	N	N	52	N	N
79	20240517	110425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27200	-300	5	-1.09	165480850	6085	27.60	27500	27800	27100	35750	19250	27500	27194.88	36.92	-1252	28033	27766	27483	27216	26933	27625	27075	68	8250	500	20350	50	1	13683782	3722	10.13	1.43	12	0.04	2684.00	19063.00	31250	20230704	-12.96	21150	20231023	28.61	30700	-11.40	20240401	24650	10.34	20240223	31250	-12.96	20230704	21150	28.61	20231023	0.53	N	041830	500	68 억	5051623	N	N	52	N	N
80	20240517	100423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27200	-300	5	-1.09	125844100	4626	20.99	27500	27800	27100	35750	19250	27500	27203.65	36.92	-904	28033	27766	27483	27216	26933	27625	27075	68	8250	500	20350	50	1	13683782	3722	10.13	1.43	12	0.03	2684.00	19063.00	31250	20230704	-12.96	21150	20231023	28.61	30700	-11.40	20240401	24650	10.34	20240223	31250	-12.96	20230704	21150	28.61	20231023	0.53	N	041830	500	68 억	5051623	N	N	52	N	N
81	20240517	090426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	-100	5	-0.36	14590700	531	2.41	27500	27800	27400	35750	19250	27500	27477.78	36.92	-296	28033	27766	27483	27216	26933	27625	27075	68	8250	500	20350	50	1	13683782	3749	10.21	1.44	12	0.00	2684.00	19063.00	31250	20230704	-12.32	21150	20231023	29.55	30700	-10.75	20240401	24650	11.16	20240223	31250	-12.32	20230704	21150	29.55	20231023	0.53	N	041830	500	68 억	5051623	N	N	52	N	N
82	20240516	160423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27500	100	2	0.36	602221850	22037	101.13	27700	27750	27200	35600	19200	27400	27327.76	36.96	-1858	28700	28050	27650	27000	26600	27850	26800	68	8200	500	20270	50	1	13683782	3763	10.25	1.44	12	0.16	2684.00	19063.00	31250	20230704	-12.00	21150	20231023	30.02	30700	-10.42	20240401	24650	11.56	20240223	31250	-12.00	20230704	21150	30.02	20231023	0.55	N	041830	500	68 억	5058208	N	N	52	N	N
83	20240516	150423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27450	50	2	0.18	554321550	20295	93.14	27700	27750	27200	35600	19200	27400	27313.21	36.96	-1274	28700	28050	27650	27000	26600	27850	26800	68	8200	500	20270	50	1	13683782	3756	10.23	1.44	12	0.15	2684.00	19063.00	31250	20230704	-12.16	21150	20231023	29.79	30700	-10.59	20240401	24650	11.36	20240223	31250	-12.16	20230704	21150	29.79	20231023	0.55	N	041830	500	68 억	5058208	N	N	60	N	N
84	20240516	140426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	0	3	0.00	514117250	18830	86.42	27700	27750	27200	35600	19200	27400	27303.09	36.96	-1355	28700	28050	27650	27000	26600	27850	26800	68	8200	500	20270	50	1	13683782	3749	10.21	1.44	12	0.14	2684.00	19063.00	31250	20230704	-12.32	21150	20231023	29.55	30700	-10.75	20240401	24650	11.16	20240223	31250	-12.32	20230704	21150	29.55	20231023	0.55	N	041830	500	68 억	5058208	N	N	60	N	N
85	20240516	130425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27250	-150	5	-0.55	449405050	16460	75.54	27700	27750	27200	35600	19200	27400	27302.86	36.96	-785	28700	28050	27650	27000	26600	27850	26800	68	8200	500	20270	50	1	13683782	3729	10.15	1.43	12	0.12	2684.00	19063.00	31250	20230704	-12.80	21150	20231023	28.84	30700	-11.24	20240401	24650	10.55	20240223	31250	-12.80	20230704	21150	28.84	20231023	0.55	N	041830	500	68 억	5058208	N	N	60	N	N
86	20240516	120422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27350	-50	5	-0.18	387691150	14197	65.15	27700	27750	27200	35600	19200	27400	27307.96	36.96	-24	28700	28050	27650	27000	26600	27850	26800	68	8200	500	20270	50	1	13683782	3743	10.19	1.43	12	0.10	2684.00	19063.00	31250	20230704	-12.48	21150	20231023	29.31	30700	-10.91	20240401	24650	10.95	20240223	31250	-12.48	20230704	21150	29.31	20231023	0.55	N	041830	500	68 억	5058208	N	N	60	N	N
87	20240516	110422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	0	3	0.00	263463350	9651	44.29	27700	27750	27200	35600	19200	27400	27299.07	36.96	0	28700	28050	27650	27000	26600	27850	26800	68	8200	500	20270	50	1	13683782	3749	10.21	1.44	12	0.07	2684.00	19063.00	31250	20230704	-12.32	21150	20231023	29.55	30700	-10.75	20240401	24650	11.16	20240223	31250	-12.32	20230704	21150	29.55	20231023	0.55	N	041830	500	68 억	5058208	N	N	60	N	N
88	20240516	100423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27250	-150	5	-0.55	193935950	7101	32.59	27700	27750	27200	35600	19200	27400	27311.08	36.96	-503	28700	28050	27650	27000	26600	27850	26800	68	8200	500	20270	50	1	13683782	3729	10.15	1.43	12	0.05	2684.00	19063.00	31250	20230704	-12.80	21150	20231023	28.84	30700	-11.24	20240401	24650	10.55	20240223	31250	-12.80	20230704	21150	28.84	20231023	0.55	N	041830	500	68 억	5058208	N	N	60	N	N
89	20240516	090423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27300	-100	5	-0.36	23308800	848	3.89	27700	27750	27300	35600	19200	27400	27486.79	36.96	-725	28700	28050	27650	27000	26600	27850	26800	68	8200	500	20270	50	1	13683782	3736	10.17	1.43	12	0.01	2684.00	19063.00	31250	20230704	-12.64	21150	20231023	29.08	30700	-11.07	20240401	24650	10.75	20240223	31250	-12.64	20230704	21150	29.08	20231023	0.55	N	041830	500	68 억	5058208	N	N	60	N	N
90	20240514	160427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	-800	5	-2.84	601535350	21745	100.02	28100	28300	27250	36650	19750	28200	27663.28	37.05	-8928	28833	28516	27983	27666	27133	28675	27825	68	8450	500	20860	50	1	13683782	3749	10.21	1.44	12	0.16	2684.00	19063.00	31250	20230704	-12.32	21150	20231023	29.55	30700	-10.75	20240401	24650	11.16	20240223	31250	-12.32	20230704	21150	29.55	20231023	0.52	N	041830	500	68 억	5069823	N	N	60	N	N
91	20240514	150429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27500	-700	5	-2.48	492372900	17764	81.71	28100	28300	27450	36650	19750	28200	27717.46	37.05	-7853	28833	28516	27983	27666	27133	28675	27825	68	8450	500	20860	50	1	13683782	3763	10.25	1.44	12	0.13	2684.00	19063.00	31250	20230704	-12.00	21150	20231023	30.02	30700	-10.42	20240401	24650	11.56	20240223	31250	-12.00	20230704	21150	30.02	20231023	0.52	N	041830	500	68 억	5069823	N	N	118	N	N
92	20240514	140427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27650	-550	5	-1.95	346184950	12461	57.32	28100	28300	27500	36650	19750	28200	27781.47	37.05	-5493	28833	28516	27983	27666	27133	28675	27825	68	8450	500	20860	50	1	13683782	3784	10.30	1.45	12	0.09	2684.00	19063.00	31250	20230704	-11.52	21150	20231023	30.73	30700	-9.93	20240401	24650	12.17	20240223	31250	-11.52	20230704	21150	30.73	20231023	0.52	N	041830	500	68 억	5069823	N	N	118	N	N
93	20240514	130428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27650	-550	5	-1.95	269616850	9689	44.57	28100	28300	27650	36650	19750	28200	27827.11	37.05	-4302	28833	28516	27983	27666	27133	28675	27825	68	8450	500	20860	50	1	13683782	3784	10.30	1.45	12	0.07	2684.00	19063.00	31250	20230704	-11.52	21150	20231023	30.73	30700	-9.93	20240401	24650	12.17	20240223	31250	-11.52	20230704	21150	30.73	20231023	0.52	N	041830	500	68 억	5069823	N	N	118	N	N
94	20240514	120427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-350	5	-1.24	141330700	5066	23.30	28100	28300	27650	36650	19750	28200	27897.89	37.05	-1435	28833	28516	27983	27666	27133	28675	27825	68	8450	500	20860	50	1	13683782	3811	10.38	1.46	12	0.04	2684.00	19063.00	31250	20230704	-10.88	21150	20231023	31.68	30700	-9.28	20240401	24650	12.98	20240223	31250	-10.88	20230704	21150	31.68	20231023	0.52	N	041830	500	68 억	5069823	N	N	118	N	N
95	20240514	110427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-350	5	-1.24	126305350	4527	20.82	28100	28300	27650	36650	19750	28200	27900.45	37.05	-1344	28833	28516	27983	27666	27133	28675	27825	68	8450	500	20860	50	1	13683782	3811	10.38	1.46	12	0.03	2684.00	19063.00	31250	20230704	-10.88	21150	20231023	31.68	30700	-9.28	20240401	24650	12.98	20240223	31250	-10.88	20230704	21150	31.68	20231023	0.52	N	041830	500	68 억	5069823	N	N	118	N	N
96	20240514	100426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	-150	5	-0.53	44756850	1593	7.33	28100	28300	28000	36650	19750	28200	28095.95	37.05	-259	28833	28516	27983	27666	27133	28675	27825	68	8450	500	20860	50	1	13683782	3838	10.45	1.47	12	0.01	2684.00	19063.00	31250	20230704	-10.24	21150	20231023	32.62	30700	-8.63	20240401	24650	13.79	20240223	31250	-10.24	20230704	21150	32.62	20231023	0.52	N	041830	500	68 억	5069823	N	N	118	N	N
97	20240514	090427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28000	-200	5	-0.71	13117950	467	2.15	28100	28150	28000	36650	19750	28200	28089.83	37.05	-148	28833	28516	27983	27666	27133	28675	27825	68	8450	500	20860	50	1	13683782	3831	10.43	1.47	12	0.00	2684.00	19063.00	31250	20230704	-10.40	21150	20231023	32.39	30700	-8.79	20240401	24650	13.59	20240223	31250	-10.40	20230704	21150	32.39	20231023	0.52	N	041830	500	68 억	5069823	N	N	118	N	N
98	20240513	160427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	350	2	1.26	608742050	21740	54.05	27850	28300	27450	36200	19500	27850	28000.96	37.04	-2426	28983	28416	27933	27366	26883	28175	27125	68	8350	500	20600	50	1	13683782	3859	10.51	1.48	12	0.16	2684.00	19063.00	31250	20230704	-9.76	21150	20231023	33.33	30700	-8.14	20240401	24650	14.40	20240223	31250	-9.76	20230704	21150	33.33	20231023	0.52	N	041830	500	68 억	5069105	N	N	118	N	N
99	20240513	150428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28300	450	2	1.62	577141050	20621	51.26	27850	28300	27450	36200	19500	27850	27988.02	37.04	-2219	28983	28416	27933	27366	26883	28175	27125	68	8350	500	20600	50	1	13683782	3873	10.54	1.48	12	0.15	2684.00	19063.00	31250	20230704	-9.44	21150	20231023	33.81	30700	-7.82	20240401	24650	14.81	20240223	31250	-9.44	20230704	21150	33.81	20231023	0.52	N	041830	500	68 억	5069105	N	N	41	N	N
100	20240513	140426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28200	350	2	1.26	475977200	17040	42.36	27850	28250	27450	36200	19500	27850	27932.93	37.04	-455	28983	28416	27933	27366	26883	28175	27125	68	8350	500	20600	50	1	13683782	3859	10.51	1.48	12	0.12	2684.00	19063.00	31250	20230704	-9.76	21150	20231023	33.33	30700	-8.14	20240401	24650	14.40	20240223	31250	-9.76	20230704	21150	33.33	20231023	0.52	N	041830	500	68 억	5069105	N	N	41	N	N
101	20240513	130426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	250	2	0.90	387551800	13902	34.56	27850	28200	27450	36200	19500	27850	27877.41	37.04	502	28983	28416	27933	27366	26883	28175	27125	68	8350	500	20600	50	1	13683782	3845	10.47	1.47	12	0.10	2684.00	19063.00	31250	20230704	-10.08	21150	20231023	32.86	30700	-8.47	20240401	24650	14.00	20240223	31250	-10.08	20230704	21150	32.86	20231023	0.52	N	041830	500	68 억	5069105	N	N	41	N	N
102	20240513	120427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	250	2	0.90	333617550	11985	29.79	27850	28200	27450	36200	19500	27850	27836.26	37.04	1017	28983	28416	27933	27366	26883	28175	27125	68	8350	500	20600	50	1	13683782	3845	10.47	1.47	12	0.09	2684.00	19063.00	31250	20230704	-10.08	21150	20231023	32.86	30700	-8.47	20240401	24650	14.00	20240223	31250	-10.08	20230704	21150	32.86	20231023	0.52	N	041830	500	68 억	5069105	N	N	41	N	N
103	20240513	110425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28000	150	2	0.54	254524850	9172	22.80	27850	28050	27450	36200	19500	27850	27750.20	37.04	216	28983	28416	27933	27366	26883	28175	27125	68	8350	500	20600	50	1	13683782	3831	10.43	1.47	12	0.07	2684.00	19063.00	31250	20230704	-10.40	21150	20231023	32.39	30700	-8.79	20240401	24650	13.59	20240223	31250	-10.40	20230704	21150	32.39	20231023	0.52	N	041830	500	68 억	5069105	N	N	41	N	N
104	20240513	100427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27750	-100	5	-0.36	183018200	6607	16.43	27850	28050	27450	36200	19500	27850	27700.65	37.04	554	28983	28416	27933	27366	26883	28175	27125	68	8350	500	20600	50	1	13683782	3797	10.34	1.46	12	0.05	2684.00	19063.00	31250	20230704	-11.20	21150	20231023	31.21	30700	-9.61	20240401	24650	12.58	20240223	31250	-11.20	20230704	21150	31.21	20231023	0.52	N	041830	500	68 억	5069105	N	N	41	N	N
105	20240513	090427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27450	-400	5	-1.44	81570450	2944	7.32	27850	28050	27450	36200	19500	27850	27707.35	37.04	276	28983	28416	27933	27366	26883	28175	27125	68	8350	500	20600	50	1	13683782	3756	10.23	1.44	12	0.02	2684.00	19063.00	31250	20230704	-12.16	21150	20231023	29.79	30700	-10.59	20240401	24650	11.36	20240223	31250	-12.16	20230704	21150	29.79	20231023	0.52	N	041830	500	68 억	5069105	N	N	41	N	N
106	20240510	160415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-250	5	-0.89	1118403550	40213	137.32	28450	28500	27450	36500	19700	28100	27811.99	37.09	-5956	29933	29016	28383	27466	26833	28700	27150	68	8400	500	20790	50	1	13683782	3811	10.38	1.46	12	0.29	2684.00	19063.00	31250	20230704	-10.88	21150	20231023	31.68	30700	-9.28	20240401	24650	12.98	20240223	31250	-10.88	20230704	21150	31.68	20231023	0.53	N	041830	500	68 억	5075875	N	N	41	N	N
107	20240510	150418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	-300	5	-1.07	1005059900	36138	123.41	28450	28500	27450	36500	19700	28100	27811.72	37.09	-3192	29933	29016	28383	27466	26833	28700	27150	68	8400	500	20790	50	1	13683782	3804	10.36	1.46	12	0.26	2684.00	19063.00	31250	20230704	-11.04	21150	20231023	31.44	30700	-9.45	20240401	24650	12.78	20240223	31250	-11.04	20230704	21150	31.44	20231023	0.53	N	041830	500	68 억	5075875	N	N	196	N	N
108	20240510	140418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-250	5	-0.89	857613650	30841	105.32	28450	28500	27450	36500	19700	28100	27807.58	37.09	-1600	29933	29016	28383	27466	26833	28700	27150	68	8400	500	20790	50	1	13683782	3811	10.38	1.46	12	0.23	2684.00	19063.00	31250	20230704	-10.88	21150	20231023	31.68	30700	-9.28	20240401	24650	12.98	20240223	31250	-10.88	20230704	21150	31.68	20231023	0.53	N	041830	500	68 억	5075875	N	N	196	N	N
109	20240510	130415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27700	-400	5	-1.42	621387700	22289	76.11	28450	28500	27600	36500	19700	28100	27878.67	37.09	-2476	29933	29016	28383	27466	26833	28700	27150	68	8400	500	20790	50	1	13683782	3790	10.32	1.45	12	0.16	2684.00	19063.00	31250	20230704	-11.36	21150	20231023	30.97	30700	-9.77	20240401	24650	12.37	20240223	31250	-11.36	20230704	21150	30.97	20231023	0.53	N	041830	500	68 억	5075875	N	N	196	N	N
110	20240510	120414	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27650	-450	5	-1.60	515031350	18445	62.99	28450	28500	27600	36500	19700	28100	27922.55	37.09	-3071	29933	29016	28383	27466	26833	28700	27150	68	8400	500	20790	50	1	13683782	3784	10.30	1.45	12	0.13	2684.00	19063.00	31250	20230704	-11.52	21150	20231023	30.73	30700	-9.93	20240401	24650	12.17	20240223	31250	-11.52	20230704	21150	30.73	20231023	0.53	N	041830	500	68 억	5075875	N	N	196	N	N
111	20240510	110416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27650	-450	5	-1.60	443911200	15879	54.22	28450	28500	27600	36500	19700	28100	27955.87	37.09	-2880	29933	29016	28383	27466	26833	28700	27150	68	8400	500	20790	50	1	13683782	3784	10.30	1.45	12	0.12	2684.00	19063.00	31250	20230704	-11.52	21150	20231023	30.73	30700	-9.93	20240401	24650	12.17	20240223	31250	-11.52	20230704	21150	30.73	20231023	0.53	N	041830	500	68 억	5075875	N	N	196	N	N
112	20240510	100416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	-250	5	-0.89	301833950	10766	36.76	28450	28500	27600	36500	19700	28100	28035.85	37.09	-2350	29933	29016	28383	27466	26833	28700	27150	68	8400	500	20790	50	1	13683782	3811	10.38	1.46	12	0.08	2684.00	19063.00	31250	20230704	-10.88	21150	20231023	31.68	30700	-9.28	20240401	24650	12.98	20240223	31250	-10.88	20230704	21150	31.68	20231023	0.53	N	041830	500	68 억	5075875	N	N	196	N	N
113	20240510	090416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28050	-50	5	-0.18	49800850	1764	6.02	28450	28500	28050	36500	19700	28100	28231.77	37.09	-21	29933	29016	28383	27466	26833	28700	27150	68	8400	500	20790	50	1	13683782	3838	10.45	1.47	12	0.01	2684.00	19063.00	31250	20230704	-10.24	21150	20231023	32.62	30700	-8.63	20240401	24650	13.79	20240223	31250	-10.24	20230704	21150	32.62	20231023	0.53	N	041830	500	68 억	5075875	N	N	196	N	N
114	20240509	160422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28100	-650	5	-2.26	838664650	29174	223.69	28750	29300	27750	37350	20150	28750	28747.08	37.07	1871	29450	29100	28700	28350	27950	29275	28525	68	8600	500	21270	50	1	13683782	3845	10.47	1.47	12	0.21	2684.00	19063.00	31250	20230704	-10.08	21150	20231023	32.86	30700	-8.47	20240401	24650	14.00	20240223	31250	-10.08	20230704	21150	32.86	20231023	0.52	N	041830	500	68 억	5072458	N	N	196	N	N
115	20240509	150425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28750	0	3	0.00	537900350	18551	142.24	28750	29300	28650	37350	20150	28750	28995.76	37.07	-1034	29450	29100	28700	28350	27950	29275	28525	68	8600	500	21270	50	1	13683782	3934	10.71	1.51	12	0.14	2684.00	19063.00	31250	20230704	-8.00	21150	20231023	35.93	30700	-6.35	20240401	24650	16.63	20240223	31250	-8.00	20230704	21150	35.93	20231023	0.52	N	041830	500	68 억	5072458	N	N	104	N	N
116	20240509	140417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	250	2	0.87	459450300	15837	121.43	28750	29300	28650	37350	20150	28750	29011.20	37.07	-145	29450	29100	28700	28350	27950	29275	28525	68	8600	500	21270	50	1	13683782	3968	10.80	1.52	12	0.12	2684.00	19063.00	31250	20230704	-7.20	21150	20231023	37.12	30700	-5.54	20240401	24650	17.65	20240223	31250	-7.20	20230704	21150	37.12	20231023	0.52	N	041830	500	68 억	5072458	N	N	104	N	N
117	20240509	130417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	200	2	0.70	387240150	13347	102.34	28750	29300	28650	37350	20150	28750	29013.27	37.07	382	29450	29100	28700	28350	27950	29275	28525	68	8600	500	21270	50	1	13683782	3961	10.79	1.52	12	0.10	2684.00	19063.00	31250	20230704	-7.36	21150	20231023	36.88	30700	-5.70	20240401	24650	17.44	20240223	31250	-7.36	20230704	21150	36.88	20231023	0.52	N	041830	500	68 억	5072458	N	N	104	N	N
118	20240509	120417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	250	2	0.87	293134500	10082	77.30	28750	29300	28700	37350	20150	28750	29075.03	37.07	630	29450	29100	28700	28350	27950	29275	28525	68	8600	500	21270	50	1	13683782	3968	10.80	1.52	12	0.07	2684.00	19063.00	31250	20230704	-7.20	21150	20231023	37.12	30700	-5.54	20240401	24650	17.65	20240223	31250	-7.20	20230704	21150	37.12	20231023	0.52	N	041830	500	68 억	5072458	N	N	104	N	N
119	20240509	110409	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	250	2	0.87	213358300	7333	56.23	28750	29300	28700	37350	20150	28750	29095.64	37.07	1041	29450	29100	28700	28350	27950	29275	28525	68	8600	500	21270	50	1	13683782	3968	10.80	1.52	12	0.05	2684.00	19063.00	31250	20230704	-7.20	21150	20231023	37.12	30700	-5.54	20240401	24650	17.65	20240223	31250	-7.20	20230704	21150	37.12	20231023	0.52	N	041830	500	68 억	5072458	N	N	104	N	N
120	20240509	100411	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29300	550	2	1.91	112549750	3874	29.70	28750	29300	28700	37350	20150	28750	29052.59	37.07	1475	29450	29100	28700	28350	27950	29275	28525	68	8600	500	21270	50	1	13683782	4009	10.92	1.54	12	0.03	2684.00	19063.00	31250	20230704	-6.24	21150	20231023	38.53	30700	-4.56	20240401	24650	18.86	20240223	31250	-6.24	20230704	21150	38.53	20231023	0.52	N	041830	500	68 억	5072458	N	N	104	N	N
121	20240509	090410	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	200	2	0.70	3312000	115	0.88	28750	29000	28700	37350	20150	28750	28800.00	37.07	16	29450	29100	28700	28350	27950	29275	28525	68	8600	500	21270	50	1	13683782	3961	10.79	1.52	12	0.00	2684.00	19063.00	31250	20230704	-7.36	21150	20231023	36.88	30700	-5.70	20240401	24650	17.44	20240223	31250	-7.36	20230704	21150	36.88	20231023	0.52	N	041830	500	68 억	5072458	N	N	104	N	N
122	20240508	160409	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28750	500	2	1.77	375724100	13040	24.92	28450	29050	28300	36700	19800	28250	28813.44	37.05	-57	28916	28582	28366	28032	27816	28475	27925	68	8450	500	20900	50	1	13683782	3934	10.71	1.51	12	0.10	2684.00	19063.00	31250	20230704	-8.00	21150	20231023	35.93	30700	-6.35	20240401	24650	16.63	20240223	31250	-8.00	20230704	21150	35.93	20231023	0.51	N	041830	500	68 억	5069896	N	N	104	N	N
123	20240508	150413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29000	750	2	2.65	347366400	12057	23.04	28450	29050	28300	36700	19800	28250	28810.35	37.05	221	28916	28582	28366	28032	27816	28475	27925	68	8450	500	20900	50	1	13683782	3968	10.80	1.52	12	0.09	2684.00	19063.00	31250	20230704	-7.20	21150	20231023	37.12	30700	-5.54	20240401	24650	17.65	20240223	31250	-7.20	20230704	21150	37.12	20231023	0.51	N	041830	500	68 억	5069896	N	N	17	N	N
124	20240508	140407	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28950	700	2	2.48	289924850	10072	19.25	28450	29050	28300	36700	19800	28250	28785.23	37.05	529	28916	28582	28366	28032	27816	28475	27925	68	8450	500	20900	50	1	13683782	3961	10.79	1.52	12	0.07	2684.00	19063.00	31250	20230704	-7.36	21150	20231023	36.88	30700	-5.70	20240401	24650	17.44	20240223	31250	-7.36	20230704	21150	36.88	20231023	0.51	N	041830	500	68 억	5069896	N	N	17	N	N
125	20240508	130406	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28850	600	2	2.12	222548700	7745	14.80	28450	29000	28300	36700	19800	28250	28734.50	37.05	1260	28916	28582	28366	28032	27816	28475	27925	68	8450	500	20900	50	1	13683782	3948	10.75	1.51	12	0.06	2684.00	19063.00	31250	20230704	-7.68	21150	20231023	36.41	30700	-6.03	20240401	24650	17.04	20240223	31250	-7.68	20230704	21150	36.41	20231023	0.51	N	041830	500	68 억	5069896	N	N	17	N	N
126	20240508	120407	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28850	600	2	2.12	210315100	7321	13.99	28450	29000	28300	36700	19800	28250	28727.65	37.05	1550	28916	28582	28366	28032	27816	28475	27925	68	8450	500	20900	50	1	13683782	3948	10.75	1.51	12	0.05	2684.00	19063.00	31250	20230704	-7.68	21150	20231023	36.41	30700	-6.03	20240401	24650	17.04	20240223	31250	-7.68	20230704	21150	36.41	20231023	0.51	N	041830	500	68 억	5069896	N	N	17	N	N
127	20240508	110443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28850	600	2	2.12	185401150	6456	12.34	28450	29000	28300	36700	19800	28250	28717.65	37.05	1902	28916	28582	28366	28032	27816	28475	27925	68	8450	500	20900	50	1	13683782	3948	10.75	1.51	12	0.05	2684.00	19063.00	31250	20230704	-7.68	21150	20231023	36.41	30700	-6.03	20240401	24650	17.04	20240223	31250	-7.68	20230704	21150	36.41	20231023	0.51	N	041830	500	68 억	5069896	N	N	17	N	N
128	20240508	100414	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28800	550	2	1.95	125755250	4390	8.39	28450	28850	28300	36700	19800	28250	28645.84	37.05	1486	28916	28582	28366	28032	27816	28475	27925	68	8450	500	20900	50	1	13683782	3941	10.73	1.51	12	0.03	2684.00	19063.00	31250	20230704	-7.84	21150	20231023	36.17	30700	-6.19	20240401	24650	16.84	20240223	31250	-7.84	20230704	21150	36.17	20231023	0.51	N	041830	500	68 억	5069896	N	N	17	N	N
129	20240508	090411	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28300	50	2	0.18	7955150	281	0.54	28450	28450	28300	36700	19800	28250	28310.14	37.05	70	28916	28582	28366	28032	27816	28475	27925	68	8450	500	20900	50	1	13683782	3873	10.54	1.48	12	0.00	2684.00	19063.00	31250	20230704	-9.44	21150	20231023	33.81	30700	-7.82	20240401	24650	14.81	20240223	31250	-9.44	20230704	21150	33.81	20231023	0.51	N	041830	500	68 억	5069896	N	N	17	N	N
130	20240503	160419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28400	-1350	5	-4.54	2138997900	74483	151.67	29600	29600	28350	38650	20850	29750	28718.01	36.93	-1781	30716	30232	29716	29232	28716	30475	29475	68	8900	500	22010	50	1	13683782	3886	10.58	1.49	12	0.54	2684.00	19063.00	31250	20230704	-9.12	21150	20231023	34.28	30700	-7.49	20240401	24650	15.21	20240223	31250	-9.12	20230704	21150	34.28	20231023	0.51	N	041830	500	68 억	5053613	N	N	25	N	N
131	20240503	150418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28500	-1250	5	-4.20	1962099450	68262	139.00	29600	29600	28350	38650	20850	29750	28743.66	36.93	-1501	30716	30232	29716	29232	28716	30475	29475	68	8900	500	22010	50	1	13683782	3900	10.62	1.50	12	0.50	2684.00	19063.00	31250	20230704	-8.80	21150	20231023	34.75	30700	-7.17	20240401	24650	15.62	20240223	31250	-8.80	20230704	21150	34.75	20231023	0.51	N	041830	500	68 억	5053613	N	N	557	N	N
132	20240503	140419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28450	-1300	5	-4.37	1813012450	63028	128.34	29600	29600	28350	38650	20850	29750	28765.19	36.93	-1683	30716	30232	29716	29232	28716	30475	29475	68	8900	500	22010	50	1	13683782	3893	10.60	1.49	12	0.46	2684.00	19063.00	31250	20230704	-8.96	21150	20231023	34.52	30700	-7.33	20240401	24650	15.42	20240223	31250	-8.96	20230704	21150	34.52	20231023	0.51	N	041830	500	68 억	5053613	N	N	557	N	N
133	20240503	130419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28600	-1150	5	-3.87	1395344850	48362	98.48	29600	29600	28550	38650	20850	29750	28852.09	36.93	-2392	30716	30232	29716	29232	28716	30475	29475	68	8900	500	22010	50	1	13683782	3914	10.66	1.50	12	0.35	2684.00	19063.00	31250	20230704	-8.48	21150	20231023	35.22	30700	-6.84	20240401	24650	16.02	20240223	31250	-8.48	20230704	21150	35.22	20231023	0.51	N	041830	500	68 억	5053613	N	N	557	N	N
134	20240503	120417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28700	-1050	5	-3.53	1097616450	37965	77.31	29600	29600	28550	38650	20850	29750	28911.27	36.93	-3438	30716	30232	29716	29232	28716	30475	29475	68	8900	500	22010	50	1	13683782	3927	10.69	1.51	12	0.28	2684.00	19063.00	31250	20230704	-8.16	21150	20231023	35.70	30700	-6.51	20240401	24650	16.43	20240223	31250	-8.16	20230704	21150	35.70	20231023	0.51	N	041830	500	68 억	5053613	N	N	557	N	N
135	20240503	110416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	28650	-1100	5	-3.70	860891500	29698	60.47	29600	29600	28600	38650	20850	29750	28988.20	36.93	-4676	30716	30232	29716	29232	28716	30475	29475	68	8900	500	22010	50	1	13683782	3920	10.67	1.50	12	0.22	2684.00	19063.00	31250	20230704	-8.32	21150	20231023	35.46	30700	-6.68	20240401	24650	16.23	20240223	31250	-8.32	20230704	21150	35.46	20231023	0.51	N	041830	500	68 억	5053613	N	N	557	N	N
136	20240503	100415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29100	-650	5	-2.18	434859350	14913	30.37	29600	29600	29000	38650	20850	29750	29159.75	36.93	-3376	30716	30232	29716	29232	28716	30475	29475	68	8900	500	22010	50	1	13683782	3982	10.84	1.53	12	0.11	2684.00	19063.00	31250	20230704	-6.88	21150	20231023	37.59	30700	-5.21	20240401	24650	18.05	20240223	31250	-6.88	20230704	21150	37.59	20231023	0.51	N	041830	500	68 억	5053613	N	N	557	N	N
137	20240503	090414	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29200	-550	5	-1.85	37563100	1281	2.61	29600	29600	29150	38650	20850	29750	29323.26	36.93	-683	30716	30232	29716	29232	28716	30475	29475	68	8900	500	22010	50	1	13683782	3996	10.88	1.53	12	0.01	2684.00	19063.00	31250	20230704	-6.56	21150	20231023	38.06	30700	-4.89	20240401	24650	18.46	20240223	31250	-6.56	20230704	21150	38.06	20231023	0.51	N	041830	500	68 억	5053613	N	N	557	N	N
138	20240502	160414	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29750	0	3	0.00	1456714150	49104	70.71	29700	30200	29200	38650	20850	29750	29665.78	36.93	1707	30550	30150	29650	29250	28750	30350	29450	68	8900	500	22010	50	1	13683782	4071	11.08	1.56	12	0.36	2684.00	19063.00	31250	20230704	-4.80	21150	20231023	40.66	30700	-3.09	20240401	24650	20.69	20240223	31250	-4.80	20230704	21150	40.66	20231023	0.50	N	041830	500	68 억	5053880	N	N	557	N	N
139	20240502	150415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29300	-450	5	-1.51	1323599400	44604	64.23	29700	30200	29200	38650	20850	29750	29674.37	36.93	1570	30550	30150	29650	29250	28750	30350	29450	68	8900	500	22010	50	1	13683782	4009	10.92	1.54	12	0.33	2684.00	19063.00	31250	20230704	-6.24	21150	20231023	38.53	30700	-4.56	20240401	24650	18.86	20240223	31250	-6.24	20230704	21150	38.53	20231023	0.50	N	041830	500	68 억	5053880	N	N	1	N	N
140	20240502	140413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29450	-300	5	-1.01	1076701100	36203	52.13	29700	30200	29200	38650	20850	29750	29740.65	36.93	2604	30550	30150	29650	29250	28750	30350	29450	68	8900	500	22010	50	1	13683782	4030	10.97	1.54	12	0.26	2684.00	19063.00	31250	20230704	-5.76	21150	20231023	39.24	30700	-4.07	20240401	24650	19.47	20240223	31250	-5.76	20230704	21150	39.24	20231023	0.50	N	041830	500	68 억	5053880	N	N	1	N	N
141	20240502	130412	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29250	-500	5	-1.68	920856900	30896	44.49	29700	30200	29200	38650	20850	29750	29805.14	36.93	959	30550	30150	29650	29250	28750	30350	29450	68	8900	500	22010	50	1	13683782	4003	10.90	1.53	12	0.23	2684.00	19063.00	31250	20230704	-6.40	21150	20231023	38.30	30700	-4.72	20240401	24650	18.66	20240223	31250	-6.40	20230704	21150	38.30	20231023	0.50	N	041830	500	68 억	5053880	N	N	1	N	N
142	20240502	120411	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29600	-150	5	-0.50	759888200	25419	36.60	29700	30200	29200	38650	20850	29750	29894.78	36.93	882	30550	30150	29650	29250	28750	30350	29450	68	8900	500	22010	50	1	13683782	4050	11.03	1.55	12	0.19	2684.00	19063.00	31250	20230704	-5.28	21150	20231023	39.95	30700	-3.58	20240401	24650	20.08	20240223	31250	-5.28	20230704	21150	39.95	20231023	0.50	N	041830	500	68 억	5053880	N	N	1	N	N
143	20240502	110410	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29700	-50	5	-0.17	630445550	21033	30.29	29700	30200	29650	38650	20850	29750	29974.65	36.93	2174	30550	30150	29650	29250	28750	30350	29450	68	8900	500	22010	50	1	13683782	4064	11.07	1.56	12	0.15	2684.00	19063.00	31250	20230704	-4.96	21150	20231023	40.43	30700	-3.26	20240401	24650	20.49	20240223	31250	-4.96	20230704	21150	40.43	20231023	0.50	N	041830	500	68 억	5053880	N	N	1	N	N
144	20240502	100411	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29950	200	2	0.67	336162350	11220	16.16	29700	30100	29650	38650	20850	29750	29961.94	36.93	1819	30550	30150	29650	29250	28750	30350	29450	68	8900	500	22010	50	1	13683782	4098	11.16	1.57	12	0.08	2684.00	19063.00	31250	20230704	-4.16	21150	20231023	41.61	30700	-2.44	20240401	24650	21.50	20240223	31250	-4.16	20230704	21150	41.61	20231023	0.50	N	041830	500	68 억	5053880	N	N	1	N	N
145	20240502	090411	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	29750	0	3	0.00	28847100	968	1.39	29700	30000	29650	38650	20850	29750	29803.49	36.93	672	30550	30150	29650	29250	28750	30350	29450	68	8900	500	22010	50	1	13683782	4071	11.08	1.56	12	0.01	2684.00	19063.00	31250	20230704	-4.80	21150	20231023	40.66	30700	-3.09	20240401	24650	20.69	20240223	31250	-4.80	20230704	21150	40.66	20231023	0.50	N	041830	500	68 억	5053880	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History