KissMeData/214610/price/prices-20240501.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1387	17	2	1.24	121170467	88038	144.91	1370	1394	1360	1781	959	1370	1376.34	0.02	23295	1409	1389	1374	1354	1339	1382	1347	218	411	500	950	1	1	43568945	604	-1.41	1.63	12	0.20	-987.00	849.00	4801	20230919	-71.11	1354	20240522	2.44	1921	-27.80	20240102	1354	2.44	20240522	6730	-79.39	20230919	1354	2.44	20240522	0.04	N	214610	500	217 억	7009	N	N	0	N	N
3	20240531	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1381	11	2	0.80	114969875	83547	137.52	1370	1394	1360	1781	959	1370	1376.11	0.02	22831	1409	1389	1374	1354	1339	1382	1347	218	411	500	950	1	1	43568945	602	-1.40	1.63	12	0.19	-987.00	849.00	4801	20230919	-71.24	1354	20240522	1.99	1921	-28.11	20240102	1354	1.99	20240522	6730	-79.48	20230919	1354	1.99	20240522	0.04	N	214610	500	217 억	7009	N	N	0	N	N
4	20240531	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1376	6	2	0.44	106475019	77392	127.39	1370	1394	1360	1781	959	1370	1375.79	0.02	20706	1409	1389	1374	1354	1339	1382	1347	218	411	500	950	1	1	43568945	600	-1.39	1.62	12	0.18	-987.00	849.00	4801	20230919	-71.34	1354	20240522	1.62	1921	-28.37	20240102	1354	1.62	20240522	6730	-79.55	20230919	1354	1.62	20240522	0.04	N	214610	500	217 억	7009	N	N	0	N	N
5	20240531	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1374	4	2	0.29	66982174	48938	80.55	1370	1391	1360	1781	959	1370	1368.71	0.02	19931	1409	1389	1374	1354	1339	1382	1347	218	411	500	950	1	1	43568945	599	-1.39	1.62	12	0.11	-987.00	849.00	4801	20230919	-71.38	1354	20240522	1.48	1921	-28.47	20240102	1354	1.48	20240522	6730	-79.58	20230919	1354	1.48	20240522	0.04	N	214610	500	217 억	7009	N	N	0	N	N
6	20240531	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1369	-1	5	-0.07	16043016	11731	19.31	1370	1391	1360	1781	959	1370	1367.57	0.02	-3412	1409	1389	1374	1354	1339	1382	1347	218	411	500	950	1	1	43568945	596	-1.39	1.61	12	0.03	-987.00	849.00	4801	20230919	-71.49	1354	20240522	1.11	1921	-28.74	20240102	1354	1.11	20240522	6730	-79.66	20230919	1354	1.11	20240522	0.04	N	214610	500	217 억	7009	N	N	0	N	N
7	20240531	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1371	1	2	0.07	12400190	9070	14.93	1370	1391	1360	1781	959	1370	1367.17	0.02	-3412	1409	1389	1374	1354	1339	1382	1347	218	411	500	950	1	1	43568945	597	-1.39	1.61	12	0.02	-987.00	849.00	4801	20230919	-71.44	1354	20240522	1.26	1921	-28.63	20240102	1354	1.26	20240522	6730	-79.63	20230919	1354	1.26	20240522	0.04	N	214610	500	217 억	7009	N	N	0	N	N
8	20240531	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1372	2	2	0.15	6135145	4477	7.37	1370	1391	1360	1781	959	1370	1370.37	0.02	-206	1409	1389	1374	1354	1339	1382	1347	218	411	500	950	1	1	43568945	598	-1.39	1.62	12	0.01	-987.00	849.00	4801	20230919	-71.42	1354	20240522	1.33	1921	-28.58	20240102	1354	1.33	20240522	6730	-79.61	20230919	1354	1.33	20240522	0.04	N	214610	500	217 억	7009	N	N	0	N	N
9	20240531	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1388	18	2	1.31	1399892	1016	1.67	1370	1391	1370	1781	959	1370	1377.85	0.02	138	1409	1389	1374	1354	1339	1382	1347	218	411	500	950	1	1	43568945	605	-1.41	1.63	12	0.00	-987.00	849.00	4801	20230919	-71.09	1354	20240522	2.51	1921	-27.75	20240102	1354	2.51	20240522	6730	-79.38	20230919	1354	2.51	20240522	0.04	N	214610	500	217 억	7009	N	N	0	N	N
10	20240530	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1370	-18	5	-1.30	81944732	59703	52.72	1384	1394	1359	1804	972	1388	1372.54	0.02	-2277	1423	1405	1388	1370	1353	1397	1362	218	416	500	970	1	1	43568945	597	-1.39	1.61	12	0.14	-987.00	849.00	4801	20230919	-71.46	1354	20240522	1.18	1921	-28.68	20240102	1354	1.18	20240522	6730	-79.64	20230919	1354	1.18	20240522	0.03	N	214610	500	217 억	10363	N	N	0	N	N
11	20240530	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1364	-24	5	-1.73	66661407	48496	42.82	1384	1394	1364	1804	972	1388	1374.58	0.02	-2103	1423	1405	1388	1370	1353	1397	1362	218	416	500	970	1	1	43568945	594	-1.38	1.61	12	0.11	-987.00	849.00	4801	20230919	-71.59	1354	20240522	0.74	1921	-29.00	20240102	1354	0.74	20240522	6730	-79.73	20230919	1354	0.74	20240522	0.03	N	214610	500	217 억	10363	N	N	0	N	N
12	20240530	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1370	-18	5	-1.30	48389390	35136	31.03	1384	1394	1370	1804	972	1388	1377.20	0.02	8	1423	1405	1388	1370	1353	1397	1362	218	416	500	970	1	1	43568945	597	-1.39	1.61	12	0.08	-987.00	849.00	4801	20230919	-71.46	1354	20240522	1.18	1921	-28.68	20240102	1354	1.18	20240522	6730	-79.64	20230919	1354	1.18	20240522	0.03	N	214610	500	217 억	10363	N	N	0	N	N
13	20240530	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1370	-18	5	-1.30	44047195	31972	28.23	1384	1394	1370	1804	972	1388	1377.68	0.02	1490	1423	1405	1388	1370	1353	1397	1362	218	416	500	970	1	1	43568945	597	-1.39	1.61	12	0.07	-987.00	849.00	4801	20230919	-71.46	1354	20240522	1.18	1921	-28.68	20240102	1354	1.18	20240522	6730	-79.64	20230919	1354	1.18	20240522	0.03	N	214610	500	217 억	10363	N	N	0	N	N
14	20240530	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1377	-11	5	-0.79	36000553	26103	23.05	1384	1394	1370	1804	972	1388	1379.17	0.02	310	1423	1405	1388	1370	1353	1397	1362	218	416	500	970	1	1	43568945	600	-1.40	1.62	12	0.06	-987.00	849.00	4801	20230919	-71.32	1354	20240522	1.70	1921	-28.32	20240102	1354	1.70	20240522	6730	-79.54	20230919	1354	1.70	20240522	0.03	N	214610	500	217 억	10363	N	N	0	N	N
15	20240530	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1379	-9	5	-0.65	16794276	12110	10.69	1384	1394	1374	1804	972	1388	1386.81	0.02	-1448	1423	1405	1388	1370	1353	1397	1362	218	416	500	970	1	1	43568945	601	-1.40	1.62	12	0.03	-987.00	849.00	4801	20230919	-71.28	1354	20240522	1.85	1921	-28.21	20240102	1354	1.85	20240522	6730	-79.51	20230919	1354	1.85	20240522	0.03	N	214610	500	217 억	10363	N	N	0	N	N
16	20240530	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1388	0	3	0.00	11386240	8205	7.25	1384	1394	1374	1804	972	1388	1387.72	0.02	-698	1423	1405	1388	1370	1353	1397	1362	218	416	500	970	1	1	43568945	605	-1.41	1.63	12	0.02	-987.00	849.00	4801	20230919	-71.09	1354	20240522	2.51	1921	-27.75	20240102	1354	2.51	20240522	6730	-79.38	20230919	1354	2.51	20240522	0.03	N	214610	500	217 억	10363	N	N	0	N	N
17	20240530	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1383	-5	5	-0.36	2234154	1615	1.43	1384	1384	1374	1804	972	1388	1383.38	0.02	0	1423	1405	1388	1370	1353	1397	1362	218	416	500	970	1	1	43568945	603	-1.40	1.63	12	0.00	-987.00	849.00	4801	20230919	-71.19	1354	20240522	2.14	1921	-28.01	20240102	1354	2.14	20240522	6730	-79.45	20230919	1354	2.14	20240522	0.03	N	214610	500	217 억	10363	N	N	0	N	N
18	20240529	161000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1388	-3	5	-0.22	148329698	107356	67.53	1406	1406	1371	1808	974	1391	1381.63	0.03	-12577	1476	1433	1412	1369	1348	1423	1359	218	417	500	970	1	1	43568945	605	-1.41	1.63	12	0.25	-987.00	849.00	4801	20230919	-71.09	1354	20240522	2.51	1921	-27.75	20240102	1354	2.51	20240522	6730	-79.38	20230919	1354	2.51	20240522	0.04	N	214610	500	217 억	12616	N	N	0	N	N
19	20240529	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1374	-17	5	-1.22	141446706	102373	64.39	1406	1406	1371	1808	974	1391	1381.68	0.03	-12176	1476	1433	1412	1369	1348	1423	1359	218	417	500	970	1	1	43568945	599	-1.39	1.62	12	0.23	-987.00	849.00	4801	20230919	-71.38	1354	20240522	1.48	1921	-28.47	20240102	1354	1.48	20240522	6730	-79.58	20230919	1354	1.48	20240522	0.04	N	214610	500	217 억	12616	N	N	0	N	N
20	20240529	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1385	-6	5	-0.43	96328887	69673	43.83	1406	1406	1371	1808	974	1391	1382.59	0.03	-15414	1476	1433	1412	1369	1348	1423	1359	218	417	500	970	1	1	43568945	603	-1.40	1.63	12	0.16	-987.00	849.00	4801	20230919	-71.15	1354	20240522	2.29	1921	-27.90	20240102	1354	2.29	20240522	6730	-79.42	20230919	1354	2.29	20240522	0.04	N	214610	500	217 억	12616	N	N	0	N	N
21	20240529	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1395	4	2	0.29	73588095	53152	33.43	1406	1406	1371	1808	974	1391	1384.48	0.03	-14776	1476	1433	1412	1369	1348	1423	1359	218	417	500	970	1	1	43568945	608	-1.41	1.64	12	0.12	-987.00	849.00	4801	20230919	-70.94	1354	20240522	3.03	1921	-27.38	20240102	1354	3.03	20240522	6730	-79.27	20230919	1354	3.03	20240522	0.04	N	214610	500	217 억	12616	N	N	0	N	N
22	20240529	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1396	5	2	0.36	69360067	50091	31.51	1406	1406	1371	1808	974	1391	1384.68	0.03	-14671	1476	1433	1412	1369	1348	1423	1359	218	417	500	970	1	1	43568945	608	-1.41	1.64	12	0.11	-987.00	849.00	4801	20230919	-70.92	1354	20240522	3.10	1921	-27.33	20240102	1354	3.10	20240522	6730	-79.26	20230919	1354	3.10	20240522	0.04	N	214610	500	217 억	12616	N	N	0	N	N
23	20240529	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1373	-18	5	-1.29	36579534	26495	16.67	1406	1406	1371	1808	974	1391	1380.62	0.03	-11124	1476	1433	1412	1369	1348	1423	1359	218	417	500	970	1	1	43568945	598	-1.39	1.62	12	0.06	-987.00	849.00	4801	20230919	-71.40	1354	20240522	1.40	1921	-28.53	20240102	1354	1.40	20240522	6730	-79.60	20230919	1354	1.40	20240522	0.04	N	214610	500	217 억	12616	N	N	0	N	N
24	20240529	100957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1377	-14	5	-1.01	24417852	17638	11.09	1406	1406	1371	1808	974	1391	1384.39	0.03	-11841	1476	1433	1412	1369	1348	1423	1359	218	417	500	970	1	1	43568945	600	-1.40	1.62	12	0.04	-987.00	849.00	4801	20230919	-71.32	1354	20240522	1.70	1921	-28.32	20240102	1354	1.70	20240522	6730	-79.54	20230919	1354	1.70	20240522	0.04	N	214610	500	217 억	12616	N	N	0	N	N
25	20240529	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1390	-1	5	-0.07	17997930	12995	8.17	1406	1406	1371	1808	974	1391	1384.99	0.03	-11515	1476	1433	1412	1369	1348	1423	1359	218	417	500	970	1	1	43568945	606	-1.41	1.64	12	0.03	-987.00	849.00	4801	20230919	-71.05	1354	20240522	2.66	1921	-27.64	20240102	1354	2.66	20240522	6730	-79.35	20230919	1354	2.66	20240522	0.04	N	214610	500	217 억	12616	N	N	0	N	N
26	20240528	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1391	-59	5	-4.07	220417250	156420	77.05	1455	1455	1391	1885	1015	1450	1409.14	0.12	-39254	1529	1489	1442	1402	1355	1509	1422	218	435	500	1010	1	1	43568945	606	-1.41	1.64	12	0.36	-987.00	849.00	4801	20230919	-71.03	1354	20240522	2.73	1921	-27.59	20240102	1354	2.73	20240522	6730	-79.33	20230919	1354	2.73	20240522	0.03	N	214610	500	217 억	53405	N	N	0	N	N
27	20240528	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1395	-55	5	-3.79	202202590	143335	70.60	1455	1455	1393	1885	1015	1450	1410.70	0.12	-37573	1529	1489	1442	1402	1355	1509	1422	218	435	500	1010	1	1	43568945	608	-1.41	1.64	12	0.33	-987.00	849.00	4801	20230919	-70.94	1354	20240522	3.03	1921	-27.38	20240102	1354	3.03	20240522	6730	-79.27	20230919	1354	3.03	20240522	0.03	N	214610	500	217 억	53405	N	N	0	N	N
28	20240528	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1401	-49	5	-3.38	160173941	113248	55.78	1455	1455	1398	1885	1015	1450	1414.36	0.12	-35001	1529	1489	1442	1402	1355	1509	1422	218	435	500	1010	1	1	43568945	610	-1.42	1.65	12	0.26	-987.00	849.00	4801	20230919	-70.82	1354	20240522	3.47	1921	-27.07	20240102	1354	3.47	20240522	6730	-79.18	20230919	1354	3.47	20240522	0.03	N	214610	500	217 억	53405	N	N	0	N	N
29	20240528	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1403	-47	5	-3.24	136593648	96420	47.49	1455	1455	1398	1885	1015	1450	1416.65	0.12	-33961	1529	1489	1442	1402	1355	1509	1422	218	435	500	1010	1	1	43568945	611	-1.42	1.65	12	0.22	-987.00	849.00	4801	20230919	-70.78	1354	20240522	3.62	1921	-26.97	20240102	1354	3.62	20240522	6730	-79.15	20230919	1354	3.62	20240522	0.03	N	214610	500	217 억	53405	N	N	0	N	N
30	20240528	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1399	-51	5	-3.52	126336572	89097	43.89	1455	1455	1399	1885	1015	1450	1417.97	0.12	-31812	1529	1489	1442	1402	1355	1509	1422	218	435	500	1010	1	1	43568945	610	-1.42	1.65	12	0.20	-987.00	849.00	4801	20230919	-70.86	1354	20240522	3.32	1921	-27.17	20240102	1354	3.32	20240522	6730	-79.21	20230919	1354	3.32	20240522	0.03	N	214610	500	217 억	53405	N	N	0	N	N
31	20240528	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1412	-38	5	-2.62	80163193	56247	27.71	1455	1455	1412	1885	1015	1450	1425.20	0.12	-24197	1529	1489	1442	1402	1355	1509	1422	218	435	500	1010	1	1	43568945	615	-1.43	1.66	12	0.13	-987.00	849.00	4801	20230919	-70.59	1354	20240522	4.28	1921	-26.50	20240102	1354	4.28	20240522	6730	-79.02	20230919	1354	4.28	20240522	0.03	N	214610	500	217 억	53405	N	N	0	N	N
32	20240528	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1424	-26	5	-1.79	53637282	37493	18.47	1455	1455	1418	1885	1015	1450	1430.59	0.12	-18001	1529	1489	1442	1402	1355	1509	1422	218	435	500	1010	1	1	43568945	620	-1.44	1.68	12	0.09	-987.00	849.00	4801	20230919	-70.34	1354	20240522	5.17	1921	-25.87	20240102	1354	5.17	20240522	6730	-78.84	20230919	1354	5.17	20240522	0.03	N	214610	500	217 억	53405	N	N	0	N	N
33	20240528	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1442	-8	5	-0.55	3569393	2461	1.21	1455	1455	1441	1885	1015	1450	1450.38	0.12	-1527	1529	1489	1442	1402	1355	1509	1422	218	435	500	1010	1	1	43568945	628	-1.46	1.70	12	0.01	-987.00	849.00	4801	20230919	-69.96	1354	20240522	6.50	1921	-24.93	20240102	1354	6.50	20240522	6730	-78.57	20230919	1354	6.50	20240522	0.03	N	214610	500	217 억	53405	N	N	0	N	N
34	20240527	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1450	11	2	0.76	289237755	200629	164.84	1439	1482	1395	1870	1008	1439	1441.65	0.18	-26414	1475	1457	1443	1425	1411	1450	1418	218	431	500	1000	1	1	43568945	632	-1.47	1.71	12	0.46	-987.00	849.00	4801	20230919	-69.80	1354	20240522	7.09	1921	-24.52	20240102	1354	7.09	20240522	6730	-78.45	20230919	1354	7.09	20240522	0.03	N	214610	500	217 억	79740	N	N	0	N	N
35	20240527	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1452	13	2	0.90	287821447	199650	164.03	1439	1482	1395	1870	1008	1439	1441.63	0.18	-26521	1475	1457	1443	1425	1411	1450	1418	218	431	500	1000	1	1	43568945	633	-1.47	1.71	12	0.46	-987.00	849.00	4801	20230919	-69.76	1354	20240522	7.24	1921	-24.41	20240102	1354	7.24	20240522	6730	-78.42	20230919	1354	7.24	20240522	0.03	N	214610	500	217 억	79740	N	N	0	N	N
36	20240527	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1442	3	2	0.21	278100139	192906	158.49	1439	1482	1395	1870	1008	1439	1441.64	0.18	-28226	1475	1457	1443	1425	1411	1450	1418	218	431	500	1000	1	1	43568945	628	-1.46	1.70	12	0.44	-987.00	849.00	4801	20230919	-69.96	1354	20240522	6.50	1921	-24.93	20240102	1354	6.50	20240522	6730	-78.57	20230919	1354	6.50	20240522	0.03	N	214610	500	217 억	79740	N	N	0	N	N
37	20240527	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1447	8	2	0.56	263718536	182939	150.30	1439	1482	1395	1870	1008	1439	1441.57	0.18	-28570	1475	1457	1443	1425	1411	1450	1418	218	431	500	1000	1	1	43568945	630	-1.47	1.70	12	0.42	-987.00	849.00	4801	20230919	-69.86	1354	20240522	6.87	1921	-24.67	20240102	1354	6.87	20240522	6730	-78.50	20230919	1354	6.87	20240522	0.03	N	214610	500	217 억	79740	N	N	0	N	N
38	20240527	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1451	12	2	0.83	255666770	177383	145.74	1439	1482	1395	1870	1008	1439	1441.33	0.18	-27777	1475	1457	1443	1425	1411	1450	1418	218	431	500	1000	1	1	43568945	632	-1.47	1.71	12	0.41	-987.00	849.00	4801	20230919	-69.78	1354	20240522	7.16	1921	-24.47	20240102	1354	7.16	20240522	6730	-78.44	20230919	1354	7.16	20240522	0.03	N	214610	500	217 억	79740	N	N	0	N	N
39	20240527	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1421	-18	5	-1.25	105617404	74562	61.26	1439	1443	1395	1870	1008	1439	1416.50	0.18	-29779	1475	1457	1443	1425	1411	1450	1418	218	431	500	1000	1	1	43568945	619	-1.44	1.67	12	0.17	-987.00	849.00	4801	20230919	-70.40	1354	20240522	4.95	1921	-26.03	20240102	1354	4.95	20240522	6730	-78.89	20230919	1354	4.95	20240522	0.03	N	214610	500	217 억	79740	N	N	0	N	N
40	20240527	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1439	0	3	0.00	93883007	66393	54.55	1439	1443	1395	1870	1008	1439	1414.05	0.18	-27454	1475	1457	1443	1425	1411	1450	1418	218	431	500	1000	1	1	43568945	627	-1.46	1.69	12	0.15	-987.00	849.00	4801	20230919	-70.03	1354	20240522	6.28	1921	-25.09	20240102	1354	6.28	20240522	6730	-78.62	20230919	1354	6.28	20240522	0.03	N	214610	500	217 억	79740	N	N	0	N	N
41	20240527	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1433	-6	5	-0.42	4812768	3352	2.75	1439	1439	1416	1870	1008	1439	1435.79	0.18	-1538	1475	1457	1443	1425	1411	1450	1418	218	431	500	1000	1	1	43568945	624	-1.45	1.69	12	0.01	-987.00	849.00	4801	20230919	-70.15	1354	20240522	5.83	1921	-25.40	20240102	1354	5.83	20240522	6730	-78.71	20230919	1354	5.83	20240522	0.03	N	214610	500	217 억	79740	N	N	0	N	N
42	20240524	160858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1439	-6	5	-0.42	175872167	121673	43.17	1447	1461	1429	1878	1012	1445	1445.45	0.23	-19764	1511	1477	1417	1383	1323	1495	1401	218	433	500	1010	1	1	43568945	627	-1.46	1.69	12	0.28	-987.00	849.00	4801	20230919	-70.03	1354	20240522	6.28	1921	-25.09	20240102	1354	6.28	20240522	6730	-78.62	20230919	1354	6.28	20240522	0.03	N	214610	500	217 억	98895	N	N	0	N	N
43	20240524	150858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1442	-3	5	-0.21	174043078	120398	42.72	1447	1461	1429	1878	1012	1445	1445.56	0.23	-19543	1511	1477	1417	1383	1323	1495	1401	218	433	500	1010	1	1	43568945	628	-1.46	1.70	12	0.28	-987.00	849.00	4801	20230919	-69.96	1354	20240522	6.50	1921	-24.93	20240102	1354	6.50	20240522	6730	-78.57	20230919	1354	6.50	20240522	0.03	N	214610	500	217 억	98895	N	N	0	N	N
44	20240524	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1446	1	2	0.07	160239260	110795	39.31	1447	1461	1429	1878	1012	1445	1446.27	0.23	-18983	1511	1477	1417	1383	1323	1495	1401	218	433	500	1010	1	1	43568945	630	-1.47	1.70	12	0.25	-987.00	849.00	4801	20230919	-69.88	1354	20240522	6.79	1921	-24.73	20240102	1354	6.79	20240522	6730	-78.51	20230919	1354	6.79	20240522	0.03	N	214610	500	217 억	98895	N	N	0	N	N
45	20240524	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1447	2	2	0.14	150175497	103824	36.84	1447	1461	1429	1878	1012	1445	1446.44	0.23	-19733	1511	1477	1417	1383	1323	1495	1401	218	433	500	1010	1	1	43568945	630	-1.47	1.70	12	0.24	-987.00	849.00	4801	20230919	-69.86	1354	20240522	6.87	1921	-24.67	20240102	1354	6.87	20240522	6730	-78.50	20230919	1354	6.87	20240522	0.03	N	214610	500	217 억	98895	N	N	0	N	N
46	20240524	120902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1443	-2	5	-0.14	131600340	90935	32.27	1447	1461	1429	1878	1012	1445	1447.19	0.23	-17035	1511	1477	1417	1383	1323	1495	1401	218	433	500	1010	1	1	43568945	629	-1.46	1.70	12	0.21	-987.00	849.00	4801	20230919	-69.94	1354	20240522	6.57	1921	-24.88	20240102	1354	6.57	20240522	6730	-78.56	20230919	1354	6.57	20240522	0.03	N	214610	500	217 억	98895	N	N	0	N	N
47	20240524	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1457	12	2	0.83	94691956	65417	23.21	1447	1461	1429	1878	1012	1445	1447.51	0.23	-5567	1511	1477	1417	1383	1323	1495	1401	218	433	500	1010	1	1	43568945	635	-1.48	1.72	12	0.15	-987.00	849.00	4801	20230919	-69.65	1354	20240522	7.61	1921	-24.15	20240102	1354	7.61	20240522	6730	-78.35	20230919	1354	7.61	20240522	0.03	N	214610	500	217 억	98895	N	N	0	N	N
48	20240524	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1452	7	2	0.48	89671014	61971	21.99	1447	1461	1429	1878	1012	1445	1446.98	0.23	-4983	1511	1477	1417	1383	1323	1495	1401	218	433	500	1010	1	1	43568945	633	-1.47	1.71	12	0.14	-987.00	849.00	4801	20230919	-69.76	1354	20240522	7.24	1921	-24.41	20240102	1354	7.24	20240522	6730	-78.42	20230919	1354	7.24	20240522	0.03	N	214610	500	217 억	98895	N	N	0	N	N
49	20240524	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1440	-5	5	-0.35	36538556	25296	8.98	1447	1448	1435	1878	1012	1445	1444.44	0.23	-16710	1511	1477	1417	1383	1323	1495	1401	218	433	500	1010	1	1	43568945	627	-1.46	1.70	12	0.06	-987.00	849.00	4801	20230919	-70.01	1354	20240522	6.35	1921	-25.04	20240102	1354	6.35	20240522	6730	-78.60	20230919	1354	6.35	20240522	0.03	N	214610	500	217 억	98895	N	N	0	N	N
50	20240523	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1445	88	2	6.48	395275628	280337	280.01	1370	1451	1357	1764	950	1357	1409.92	0.00	121429	1403	1380	1367	1344	1331	1373	1337	218	407	500	940	1	1	43568945	630	-1.46	1.70	12	0.64	-987.00	849.00	4801	20230919	-69.90	1354	20240522	6.72	1921	-24.78	20240102	1354	6.72	20240522	6730	-78.53	20230919	1354	6.72	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
51	20240523	150901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1451	94	2	6.93	367027227	260785	260.48	1370	1451	1357	1764	950	1357	1407.39	0.00	113376	1403	1380	1367	1344	1331	1373	1337	218	407	500	940	1	1	43568945	632	-1.47	1.71	12	0.60	-987.00	849.00	4801	20230919	-69.78	1354	20240522	7.16	1921	-24.47	20240102	1354	7.16	20240522	6730	-78.44	20230919	1354	7.16	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
52	20240523	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1423	66	2	4.86	279297051	199786	199.55	1370	1433	1357	1764	950	1357	1397.98	0.00	75900	1403	1380	1367	1344	1331	1373	1337	218	407	500	940	1	1	43568945	620	-1.44	1.68	12	0.46	-987.00	849.00	4801	20230919	-70.36	1354	20240522	5.10	1921	-25.92	20240102	1354	5.10	20240522	6730	-78.86	20230919	1354	5.10	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
53	20240523	130903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1401	44	2	3.24	214993788	154510	154.33	1370	1415	1357	1764	950	1357	1391.46	0.00	43876	1403	1380	1367	1344	1331	1373	1337	218	407	500	940	1	1	43568945	610	-1.42	1.65	12	0.35	-987.00	849.00	4801	20230919	-70.82	1354	20240522	3.47	1921	-27.07	20240102	1354	3.47	20240522	6730	-79.18	20230919	1354	3.47	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
54	20240523	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1414	57	2	4.20	185251726	133241	133.09	1370	1415	1357	1764	950	1357	1390.35	0.00	41760	1403	1380	1367	1344	1331	1373	1337	218	407	500	940	1	1	43568945	616	-1.43	1.67	12	0.31	-987.00	849.00	4801	20230919	-70.55	1354	20240522	4.43	1921	-26.39	20240102	1354	4.43	20240522	6730	-78.99	20230919	1354	4.43	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
55	20240523	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1396	39	2	2.87	164593931	118556	118.42	1370	1411	1357	1764	950	1357	1388.32	0.00	34917	1403	1380	1367	1344	1331	1373	1337	218	407	500	940	1	1	43568945	608	-1.41	1.64	12	0.27	-987.00	849.00	4801	20230919	-70.92	1354	20240522	3.10	1921	-27.33	20240102	1354	3.10	20240522	6730	-79.26	20230919	1354	3.10	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
56	20240523	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1385	28	2	2.06	59142686	43251	43.20	1370	1385	1357	1764	950	1357	1367.43	0.00	9500	1403	1380	1367	1344	1331	1373	1337	218	407	500	940	1	1	43568945	603	-1.40	1.63	12	0.10	-987.00	849.00	4801	20230919	-71.15	1354	20240522	2.29	1921	-27.90	20240102	1354	2.29	20240522	6730	-79.42	20230919	1354	2.29	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
57	20240523	090903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1363	6	2	0.44	2319743	1694	1.69	1370	1381	1360	1764	950	1357	1369.39	0.00	-326	1403	1380	1367	1344	1331	1373	1337	218	407	500	940	1	1	43568945	594	-1.38	1.61	12	0.00	-987.00	849.00	4801	20230919	-71.61	1354	20240522	0.66	1921	-29.05	20240102	1354	0.66	20240522	6730	-79.75	20230919	1354	0.66	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
58	20240522	160849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1357	-23	5	-1.67	136509172	100076	47.45	1388	1390	1354	1794	966	1380	1364.10	0.00	-5137	1457	1418	1392	1353	1327	1405	1340	218	414	500	960	1	1	43568945	591	-1.37	1.60	12	0.23	-987.00	849.00	4801	20230919	-71.74	1354	20240522	0.22	1921	-29.36	20240102	1354	0.22	20240522	6730	-79.84	20230919	1354	0.22	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
59	20240522	150855	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1366	-14	5	-1.01	108164223	79194	37.55	1388	1390	1360	1794	966	1380	1365.81	0.00	-4324	1457	1418	1392	1353	1327	1405	1340	218	414	500	960	1	1	43568945	595	-1.38	1.61	12	0.18	-987.00	849.00	4801	20230919	-71.55	1360	20240522	0.44	1921	-28.89	20240102	1360	0.44	20240522	6730	-79.70	20230919	1360	0.44	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
60	20240522	140856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1367	-13	5	-0.94	80781763	59081	28.01	1388	1390	1361	1794	966	1380	1367.31	0.00	-1383	1457	1418	1392	1353	1327	1405	1340	218	414	500	960	1	1	43568945	596	-1.39	1.61	12	0.14	-987.00	849.00	4801	20230919	-71.53	1361	20240522	0.44	1921	-28.84	20240102	1361	0.44	20240522	6730	-79.69	20230919	1361	0.44	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
61	20240522	130854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1368	-12	5	-0.87	58690579	42881	20.33	1388	1390	1364	1794	966	1380	1368.68	0.00	-1382	1457	1418	1392	1353	1327	1405	1340	218	414	500	960	1	1	43568945	596	-1.39	1.61	12	0.10	-987.00	849.00	4801	20230919	-71.51	1364	20240522	0.29	1921	-28.79	20240102	1364	0.29	20240522	6730	-79.67	20230919	1364	0.29	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
62	20240522	121003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1370	-10	5	-0.72	47642586	34794	16.50	1388	1390	1364	1794	966	1380	1369.28	0.00	-1341	1457	1418	1392	1353	1327	1405	1340	218	414	500	960	1	1	43568945	597	-1.39	1.61	12	0.08	-987.00	849.00	4801	20230919	-71.46	1364	20240522	0.44	1921	-28.68	20240102	1364	0.44	20240522	6730	-79.64	20230919	1364	0.44	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
63	20240522	110858	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1370	-10	5	-0.72	44568481	32547	15.43	1388	1390	1364	1794	966	1380	1369.36	0.00	-1341	1457	1418	1392	1353	1327	1405	1340	218	414	500	960	1	1	43568945	597	-1.39	1.61	12	0.07	-987.00	849.00	4801	20230919	-71.46	1364	20240522	0.44	1921	-28.68	20240102	1364	0.44	20240522	6730	-79.64	20230919	1364	0.44	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
64	20240522	100855	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1369	-11	5	-0.80	20918492	15254	7.23	1388	1390	1365	1794	966	1380	1371.34	0.00	-1545	1457	1418	1392	1353	1327	1405	1340	218	414	500	960	1	1	43568945	596	-1.39	1.61	12	0.04	-987.00	849.00	4801	20230919	-71.49	1365	20240522	0.29	1921	-28.74	20240102	1365	0.29	20240522	6730	-79.66	20230919	1365	0.29	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
65	20240522	090857	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1386	6	2	0.43	11112251	8087	3.83	1388	1390	1365	1794	966	1380	1374.09	0.00	-1462	1457	1418	1392	1353	1327	1405	1340	218	414	500	960	1	1	43568945	604	-1.40	1.63	12	0.02	-987.00	849.00	4801	20230919	-71.13	1365	20240522	1.54	1921	-27.85	20240102	1365	1.54	20240522	6730	-79.41	20230919	1365	1.54	20240522	0.03	N	214610	500	217 억	0	N	N	0	N	N
66	20240521	160843	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1380	-29	5	-2.06	291027059	210397	208.46	1413	1431	1366	1831	987	1409	1383.23	0.16	-80186	1443	1426	1417	1400	1391	1421	1395	218	422	500	980	1	1	43568945	601	-1.40	1.63	12	0.48	-987.00	849.00	4801	20230919	-71.26	1366	20240521	1.02	1921	-28.16	20240102	1366	1.02	20240521	6730	-79.49	20230919	1366	1.02	20240521	0.03	N	214610	500	217 억	68059	N	N	0	N	N
67	20240521	150852	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1374	-35	5	-2.48	284698848	205798	203.91	1413	1431	1366	1831	987	1409	1383.39	0.16	-81035	1443	1426	1417	1400	1391	1421	1395	218	422	500	980	1	1	43568945	599	-1.39	1.62	12	0.47	-987.00	849.00	4801	20230919	-71.38	1366	20240521	0.59	1921	-28.47	20240102	1366	0.59	20240521	6730	-79.58	20230919	1366	0.59	20240521	0.03	N	214610	500	217 억	68059	N	N	0	N	N
68	20240521	140853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1376	-33	5	-2.34	262954936	190037	188.29	1413	1431	1366	1831	987	1409	1383.70	0.16	-78000	1443	1426	1417	1400	1391	1421	1395	218	422	500	980	1	1	43568945	600	-1.39	1.62	12	0.44	-987.00	849.00	4801	20230919	-71.34	1366	20240521	0.73	1921	-28.37	20240102	1366	0.73	20240521	6730	-79.55	20230919	1366	0.73	20240521	0.03	N	214610	500	217 억	68059	N	N	0	N	N
69	20240521	130851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1374	-35	5	-2.48	251185370	181474	179.81	1413	1431	1366	1831	987	1409	1384.14	0.16	-77366	1443	1426	1417	1400	1391	1421	1395	218	422	500	980	1	1	43568945	599	-1.39	1.62	12	0.42	-987.00	849.00	4801	20230919	-71.38	1366	20240521	0.59	1921	-28.47	20240102	1366	0.59	20240521	6730	-79.58	20230919	1366	0.59	20240521	0.03	N	214610	500	217 억	68059	N	N	0	N	N
70	20240521	120850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1372	-37	5	-2.63	205349993	147996	146.64	1413	1431	1370	1831	987	1409	1387.54	0.16	-67502	1443	1426	1417	1400	1391	1421	1395	218	422	500	980	1	1	43568945	598	-1.39	1.62	12	0.34	-987.00	849.00	4801	20230919	-71.42	1370	20240521	0.15	1921	-28.58	20240102	1370	0.15	20240521	6730	-79.61	20230919	1370	0.15	20240521	0.03	N	214610	500	217 억	68059	N	N	0	N	N
71	20240521	110850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1376	-33	5	-2.34	181461618	130578	129.38	1413	1431	1370	1831	987	1409	1389.68	0.16	-64330	1443	1426	1417	1400	1391	1421	1395	218	422	500	980	1	1	43568945	600	-1.39	1.62	12	0.30	-987.00	849.00	4801	20230919	-71.34	1370	20240521	0.44	1921	-28.37	20240102	1370	0.44	20240521	6730	-79.55	20230919	1370	0.44	20240521	0.03	N	214610	500	217 억	68059	N	N	0	N	N
72	20240521	100850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1384	-25	5	-1.77	128961964	92440	91.59	1413	1431	1378	1831	987	1409	1395.09	0.16	-55738	1443	1426	1417	1400	1391	1421	1395	218	422	500	980	1	1	43568945	603	-1.40	1.63	12	0.21	-987.00	849.00	4801	20230919	-71.17	1378	20240521	0.44	1921	-27.95	20240102	1378	0.44	20240521	6730	-79.44	20230919	1378	0.44	20240521	0.03	N	214610	500	217 억	68059	N	N	0	N	N
73	20240521	090848	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1416	7	2	0.50	13300221	9428	9.34	1413	1431	1404	1831	987	1409	1410.71	0.16	-867	1443	1426	1417	1400	1391	1421	1395	218	422	500	980	1	1	43568945	617	-1.43	1.67	12	0.02	-987.00	849.00	4801	20230919	-70.51	1404	20240521	0.85	1921	-26.29	20240102	1404	0.85	20240521	6730	-78.96	20230919	1404	0.85	20240521	0.03	N	214610	500	217 억	68059	N	N	0	N	N
74	20240517	160853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1417	-14	5	-0.98	80545094	56676	87.44	1431	1437	1414	1860	1002	1431	1421.16	0.22	-9822	1488	1459	1439	1410	1390	1474	1425	218	429	500	1000	1	1	43568945	617	-1.44	1.67	12	0.13	-987.00	849.00	4801	20230919	-70.49	1409	20240426	0.57	1921	-26.24	20240102	1409	0.57	20240426	6730	-78.95	20230919	1409	0.57	20240426	0.01	N	214610	500	217 억	94079	N	N	1194	N	N
75	20240517	150856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1419	-12	5	-0.84	74129956	52150	80.46	1431	1437	1414	1860	1002	1431	1421.48	0.22	-8982	1488	1459	1439	1410	1390	1474	1425	218	429	500	1000	1	1	43568945	618	-1.44	1.67	12	0.12	-987.00	849.00	4801	20230919	-70.44	1409	20240426	0.71	1921	-26.13	20240102	1409	0.71	20240426	6730	-78.92	20230919	1409	0.71	20240426	0.01	N	214610	500	217 억	94079	N	N	0	N	N
76	20240517	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1423	-8	5	-0.56	66710859	46931	72.41	1431	1437	1414	1860	1002	1431	1421.47	0.22	-8776	1488	1459	1439	1410	1390	1474	1425	218	429	500	1000	1	1	43568945	620	-1.44	1.68	12	0.11	-987.00	849.00	4801	20230919	-70.36	1409	20240426	0.99	1921	-25.92	20240102	1409	0.99	20240426	6730	-78.86	20230919	1409	0.99	20240426	0.01	N	214610	500	217 억	94079	N	N	0	N	N
77	20240517	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1424	-7	5	-0.49	63111116	44398	68.50	1431	1437	1414	1860	1002	1431	1421.48	0.22	-7958	1488	1459	1439	1410	1390	1474	1425	218	429	500	1000	1	1	43568945	620	-1.44	1.68	12	0.10	-987.00	849.00	4801	20230919	-70.34	1409	20240426	1.06	1921	-25.87	20240102	1409	1.06	20240426	6730	-78.84	20230919	1409	1.06	20240426	0.01	N	214610	500	217 억	94079	N	N	0	N	N
78	20240517	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1418	-13	5	-0.91	56515538	39752	61.33	1431	1437	1414	1860	1002	1431	1421.70	0.22	-7018	1488	1459	1439	1410	1390	1474	1425	218	429	500	1000	1	1	43568945	618	-1.44	1.67	12	0.09	-987.00	849.00	4801	20230919	-70.46	1409	20240426	0.64	1921	-26.18	20240102	1409	0.64	20240426	6730	-78.93	20230919	1409	0.64	20240426	0.01	N	214610	500	217 억	94079	N	N	0	N	N
79	20240517	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1419	-12	5	-0.84	36313448	25492	39.33	1431	1437	1419	1860	1002	1431	1424.50	0.22	-978	1488	1459	1439	1410	1390	1474	1425	218	429	500	1000	1	1	43568945	618	-1.44	1.67	12	0.06	-987.00	849.00	4801	20230919	-70.44	1409	20240426	0.71	1921	-26.13	20240102	1409	0.71	20240426	6730	-78.92	20230919	1409	0.71	20240426	0.01	N	214610	500	217 억	94079	N	N	0	N	N
80	20240517	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1428	-3	5	-0.21	28655183	20106	31.02	1431	1437	1419	1860	1002	1431	1425.20	0.22	2052	1488	1459	1439	1410	1390	1474	1425	218	429	500	1000	1	1	43568945	622	-1.45	1.68	12	0.05	-987.00	849.00	4801	20230919	-70.26	1409	20240426	1.35	1921	-25.66	20240102	1409	1.35	20240426	6730	-78.78	20230919	1409	1.35	20240426	0.01	N	214610	500	217 억	94079	N	N	0	N	N
81	20240517	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1431	0	3	0.00	8722425	6128	9.45	1431	1435	1419	1860	1002	1431	1423.37	0.22	-240	1488	1459	1439	1410	1390	1474	1425	218	429	500	1000	1	1	43568945	623	-1.45	1.69	12	0.01	-987.00	849.00	4801	20230919	-70.19	1409	20240426	1.56	1921	-25.51	20240102	1409	1.56	20240426	6730	-78.74	20230919	1409	1.56	20240426	0.01	N	214610	500	217 억	94079	N	N	0	N	N
82	20240516	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1431	11	2	0.77	93381396	64796	70.72	1430	1468	1419	1846	994	1420	1441.20	0.21	4038	1441	1430	1420	1409	1399	1430	1409	218	426	500	990	1	1	43568945	623	-1.45	1.69	12	0.15	-987.00	849.00	4801	20230919	-70.19	1409	20240426	1.56	1921	-25.51	20240102	1409	1.56	20240426	6730	-78.74	20230919	1409	1.56	20240426	0.01	N	214610	500	217 억	90728	N	N	0	N	N
83	20240516	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1439	19	2	1.34	90960985	63105	68.87	1430	1468	1419	1846	994	1420	1441.42	0.21	4336	1441	1430	1420	1409	1399	1430	1409	218	426	500	990	1	1	43568945	627	-1.46	1.69	12	0.14	-987.00	849.00	4801	20230919	-70.03	1409	20240426	2.13	1921	-25.09	20240102	1409	2.13	20240426	6730	-78.62	20230919	1409	2.13	20240426	0.01	N	214610	500	217 억	90728	N	N	0	N	N
84	20240516	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1430	10	2	0.70	83685091	58032	63.34	1430	1468	1419	1846	994	1420	1442.05	0.21	2292	1441	1430	1420	1409	1399	1430	1409	218	426	500	990	1	1	43568945	623	-1.45	1.68	12	0.13	-987.00	849.00	4801	20230919	-70.21	1409	20240426	1.49	1921	-25.56	20240102	1409	1.49	20240426	6730	-78.75	20230919	1409	1.49	20240426	0.01	N	214610	500	217 억	90728	N	N	0	N	N
85	20240516	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1440	20	2	1.41	64688269	44846	48.95	1430	1468	1419	1846	994	1420	1442.45	0.21	-2379	1441	1430	1420	1409	1399	1430	1409	218	426	500	990	1	1	43568945	627	-1.46	1.70	12	0.10	-987.00	849.00	4801	20230919	-70.01	1409	20240426	2.20	1921	-25.04	20240102	1409	2.20	20240426	6730	-78.60	20230919	1409	2.20	20240426	0.01	N	214610	500	217 억	90728	N	N	0	N	N
86	20240516	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1441	21	2	1.48	46649434	32347	35.30	1430	1468	1419	1846	994	1420	1442.16	0.21	-4313	1441	1430	1420	1409	1399	1430	1409	218	426	500	990	1	1	43568945	628	-1.46	1.70	12	0.07	-987.00	849.00	4801	20230919	-69.99	1409	20240426	2.27	1921	-24.99	20240102	1409	2.27	20240426	6730	-78.59	20230919	1409	2.27	20240426	0.01	N	214610	500	217 억	90728	N	N	0	N	N
87	20240516	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1440	20	2	1.41	37434004	25936	28.31	1430	1468	1419	1846	994	1420	1443.32	0.21	-4291	1441	1430	1420	1409	1399	1430	1409	218	426	500	990	1	1	43568945	627	-1.46	1.70	12	0.06	-987.00	849.00	4801	20230919	-70.01	1409	20240426	2.20	1921	-25.04	20240102	1409	2.20	20240426	6730	-78.60	20230919	1409	2.20	20240426	0.01	N	214610	500	217 억	90728	N	N	0	N	N
88	20240516	100835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1439	19	2	1.34	34856639	24142	26.35	1430	1468	1419	1846	994	1420	1443.82	0.21	-2877	1441	1430	1420	1409	1399	1430	1409	218	426	500	990	1	1	43568945	627	-1.46	1.69	12	0.06	-987.00	849.00	4801	20230919	-70.03	1409	20240426	2.13	1921	-25.09	20240102	1409	2.13	20240426	6730	-78.62	20230919	1409	2.13	20240426	0.01	N	214610	500	217 억	90728	N	N	0	N	N
89	20240516	090834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1451	31	2	2.18	8948393	6187	6.75	1430	1468	1430	1846	994	1420	1446.32	0.21	-1843	1441	1430	1420	1409	1399	1430	1409	218	426	500	990	1	1	43568945	632	-1.47	1.71	12	0.01	-987.00	849.00	4801	20230919	-69.78	1409	20240426	2.98	1921	-24.47	20240102	1409	2.98	20240426	6730	-78.44	20230919	1409	2.98	20240426	0.01	N	214610	500	217 억	90728	N	N	0	N	N
90	20240514	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1420	0	3	0.00	129001205	91030	57.11	1420	1431	1410	1846	994	1420	1417.13	0.16	21809	1500	1460	1437	1397	1374	1448	1385	218	426	500	990	1	1	43568945	619	-1.44	1.67	12	0.21	-987.00	849.00	5229	20230508	-72.84	1409	20240426	0.78	1921	-26.08	20240102	1409	0.78	20240426	6730	-78.90	20230919	1409	0.78	20240426	0.01	N	214610	500	217 억	68919	N	N	0	N	N
91	20240514	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1423	3	2	0.21	118706026	83775	52.56	1420	1431	1410	1846	994	1420	1416.96	0.16	21585	1500	1460	1437	1397	1374	1448	1385	218	426	500	990	1	1	43568945	620	-1.44	1.68	12	0.19	-987.00	849.00	5229	20230508	-72.79	1409	20240426	0.99	1921	-25.92	20240102	1409	0.99	20240426	6730	-78.86	20230919	1409	0.99	20240426	0.01	N	214610	500	217 억	68919	N	N	0	N	N
92	20240514	140845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1424	4	2	0.28	112870204	79671	49.99	1420	1431	1410	1846	994	1420	1416.70	0.16	20720	1500	1460	1437	1397	1374	1448	1385	218	426	500	990	1	1	43568945	620	-1.44	1.68	12	0.18	-987.00	849.00	5229	20230508	-72.77	1409	20240426	1.06	1921	-25.87	20240102	1409	1.06	20240426	6730	-78.84	20230919	1409	1.06	20240426	0.01	N	214610	500	217 억	68919	N	N	0	N	N
93	20240514	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1425	5	2	0.35	105883133	74766	46.91	1420	1431	1410	1846	994	1420	1416.19	0.16	19927	1500	1460	1437	1397	1374	1448	1385	218	426	500	990	1	1	43568945	621	-1.44	1.68	12	0.17	-987.00	849.00	5229	20230508	-72.75	1409	20240426	1.14	1921	-25.82	20240102	1409	1.14	20240426	6730	-78.83	20230919	1409	1.14	20240426	0.01	N	214610	500	217 억	68919	N	N	0	N	N
94	20240514	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1418	-2	5	-0.14	90239155	63788	40.02	1420	1430	1410	1846	994	1420	1414.67	0.16	20197	1500	1460	1437	1397	1374	1448	1385	218	426	500	990	1	1	43568945	618	-1.44	1.67	12	0.15	-987.00	849.00	5229	20230508	-72.88	1409	20240426	0.64	1921	-26.18	20240102	1409	0.64	20240426	6730	-78.93	20230919	1409	0.64	20240426	0.01	N	214610	500	217 억	68919	N	N	0	N	N
95	20240514	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1429	9	2	0.63	52731492	37260	23.38	1420	1430	1410	1846	994	1420	1415.23	0.16	19120	1500	1460	1437	1397	1374	1448	1385	218	426	500	990	1	1	43568945	623	-1.45	1.68	12	0.09	-987.00	849.00	5229	20230508	-72.67	1409	20240426	1.42	1921	-25.61	20240102	1409	1.42	20240426	6730	-78.77	20230919	1409	1.42	20240426	0.01	N	214610	500	217 억	68919	N	N	0	N	N
96	20240514	100842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1427	7	2	0.49	45155539	31951	20.05	1420	1430	1410	1846	994	1420	1413.27	0.16	22893	1500	1460	1437	1397	1374	1448	1385	218	426	500	990	1	1	43568945	622	-1.45	1.68	12	0.07	-987.00	849.00	5229	20230508	-72.71	1409	20240426	1.28	1921	-25.72	20240102	1409	1.28	20240426	6730	-78.80	20230919	1409	1.28	20240426	0.01	N	214610	500	217 억	68919	N	N	0	N	N
97	20240514	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1412	-8	5	-0.56	38987085	27607	17.32	1420	1430	1410	1846	994	1420	1412.22	0.16	22248	1500	1460	1437	1397	1374	1448	1385	218	426	500	990	1	1	43568945	615	-1.43	1.66	12	0.06	-987.00	849.00	5229	20230508	-73.00	1409	20240426	0.21	1921	-26.50	20240102	1409	0.21	20240426	6730	-79.02	20230919	1409	0.21	20240426	0.01	N	214610	500	217 억	68919	N	N	0	N	N
98	20240513	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1420	-55	5	-3.73	227342132	158762	312.87	1475	1477	1414	1917	1033	1475	1431.98	0.22	-27144	1491	1482	1473	1464	1455	1487	1469	218	442	500	1030	1	1	43568945	619	-1.44	1.67	12	0.36	-987.00	849.00	5914	20230504	-75.99	1409	20240426	0.78	1921	-26.08	20240102	1409	0.78	20240426	6730	-78.90	20230919	1409	0.78	20240426	0.01	N	214610	500	217 억	94037	N	N	0	N	N
99	20240513	150845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1420	-55	5	-3.73	172981206	120426	237.33	1475	1477	1417	1917	1033	1475	1436.41	0.22	-24199	1491	1482	1473	1464	1455	1487	1469	218	442	500	1030	1	1	43568945	619	-1.44	1.67	12	0.28	-987.00	849.00	5914	20230504	-75.99	1409	20240426	0.78	1921	-26.08	20240102	1409	0.78	20240426	6730	-78.90	20230919	1409	0.78	20240426	0.01	N	214610	500	217 억	94037	N	N	0	N	N
100	20240513	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1426	-49	5	-3.32	147780220	102678	202.35	1475	1477	1420	1917	1033	1475	1439.26	0.22	-24318	1491	1482	1473	1464	1455	1487	1469	218	442	500	1030	1	1	43568945	621	-1.44	1.68	12	0.24	-987.00	849.00	5914	20230504	-75.89	1409	20240426	1.21	1921	-25.77	20240102	1409	1.21	20240426	6730	-78.81	20230919	1409	1.21	20240426	0.01	N	214610	500	217 억	94037	N	N	0	N	N
101	20240513	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1425	-50	5	-3.39	125486428	87006	171.46	1475	1477	1420	1917	1033	1475	1442.27	0.22	-25323	1491	1482	1473	1464	1455	1487	1469	218	442	500	1030	1	1	43568945	621	-1.44	1.68	12	0.20	-987.00	849.00	5914	20230504	-75.90	1409	20240426	1.14	1921	-25.82	20240102	1409	1.14	20240426	6730	-78.83	20230919	1409	1.14	20240426	0.01	N	214610	500	217 억	94037	N	N	0	N	N
102	20240513	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1442	-33	5	-2.24	70648485	48675	95.92	1475	1477	1435	1917	1033	1475	1451.43	0.22	-10100	1491	1482	1473	1464	1455	1487	1469	218	442	500	1030	1	1	43568945	628	-1.46	1.70	12	0.11	-987.00	849.00	5914	20230504	-75.62	1409	20240426	2.34	1921	-24.93	20240102	1409	2.34	20240426	6730	-78.57	20230919	1409	2.34	20240426	0.01	N	214610	500	217 억	94037	N	N	0	N	N
103	20240513	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1455	-20	5	-1.36	30706376	21015	41.41	1475	1477	1452	1917	1033	1475	1461.16	0.22	-12264	1491	1482	1473	1464	1455	1487	1469	218	442	500	1030	1	1	43568945	634	-1.47	1.71	12	0.05	-987.00	849.00	5914	20230504	-75.40	1409	20240426	3.26	1921	-24.26	20240102	1409	3.26	20240426	6730	-78.38	20230919	1409	3.26	20240426	0.01	N	214610	500	217 억	94037	N	N	0	N	N
104	20240513	100840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1462	-13	5	-0.88	16965388	11580	22.82	1475	1477	1456	1917	1033	1475	1465.06	0.22	-5122	1491	1482	1473	1464	1455	1487	1469	218	442	500	1030	1	1	43568945	637	-1.48	1.72	12	0.03	-987.00	849.00	5914	20230504	-75.28	1409	20240426	3.76	1921	-23.89	20240102	1409	3.76	20240426	6730	-78.28	20230919	1409	3.76	20240426	0.01	N	214610	500	217 억	94037	N	N	0	N	N
105	20240513	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1477	2	2	0.14	3940797	2672	5.27	1475	1477	1470	1917	1033	1475	1474.85	0.22	-2488	1491	1482	1473	1464	1455	1487	1469	218	442	500	1030	1	1	43568945	644	-1.50	1.74	12	0.01	-987.00	849.00	5914	20230504	-75.03	1409	20240426	4.83	1921	-23.11	20240102	1409	4.83	20240426	6730	-78.05	20230919	1409	4.83	20240426	0.01	N	214610	500	217 억	94037	N	N	0	N	N
106	20240510	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1475	-6	5	-0.41	74315317	50551	64.92	1471	1482	1464	1925	1037	1481	1470.10	0.24	-12017	1540	1510	1490	1460	1440	1500	1450	218	444	500	1030	1	1	43568945	643	-1.49	1.74	12	0.12	-987.00	849.00	5914	20230504	-75.06	1409	20240426	4.68	1921	-23.22	20240102	1409	4.68	20240426	6730	-78.08	20230919	1409	4.68	20240426	0.01	N	214610	500	217 억	106054	N	N	0	N	N
107	20240510	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1470	-11	5	-0.74	70677758	48076	61.75	1471	1482	1464	1925	1037	1481	1470.13	0.24	-10810	1540	1510	1490	1460	1440	1500	1450	218	444	500	1030	1	1	43568945	640	-1.49	1.73	12	0.11	-987.00	849.00	5914	20230504	-75.14	1409	20240426	4.33	1921	-23.48	20240102	1409	4.33	20240426	6730	-78.16	20230919	1409	4.33	20240426	0.01	N	214610	500	217 억	106054	N	N	0	N	N
108	20240510	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1472	-9	5	-0.61	65021819	44229	56.81	1471	1482	1464	1925	1037	1481	1470.12	0.24	-9597	1540	1510	1490	1460	1440	1500	1450	218	444	500	1030	1	1	43568945	641	-1.49	1.73	12	0.10	-987.00	849.00	5914	20230504	-75.11	1409	20240426	4.47	1921	-23.37	20240102	1409	4.47	20240426	6730	-78.13	20230919	1409	4.47	20240426	0.01	N	214610	500	217 억	106054	N	N	0	N	N
109	20240510	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1472	-9	5	-0.61	60190836	40942	52.58	1471	1482	1464	1925	1037	1481	1470.15	0.24	-8637	1540	1510	1490	1460	1440	1500	1450	218	444	500	1030	1	1	43568945	641	-1.49	1.73	12	0.09	-987.00	849.00	5914	20230504	-75.11	1409	20240426	4.47	1921	-23.37	20240102	1409	4.47	20240426	6730	-78.13	20230919	1409	4.47	20240426	0.01	N	214610	500	217 억	106054	N	N	0	N	N
110	20240510	120814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1470	-11	5	-0.74	58279016	39641	50.91	1471	1482	1464	1925	1037	1481	1470.17	0.24	-8637	1540	1510	1490	1460	1440	1500	1450	218	444	500	1030	1	1	43568945	640	-1.49	1.73	12	0.09	-987.00	849.00	5914	20230504	-75.14	1409	20240426	4.33	1921	-23.48	20240102	1409	4.33	20240426	6730	-78.16	20230919	1409	4.33	20240426	0.01	N	214610	500	217 억	106054	N	N	0	N	N
111	20240510	110818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1475	-6	5	-0.41	48670783	33098	42.51	1471	1482	1465	1925	1037	1481	1470.51	0.24	-8307	1540	1510	1490	1460	1440	1500	1450	218	444	500	1030	1	1	43568945	643	-1.49	1.74	12	0.08	-987.00	849.00	5914	20230504	-75.06	1409	20240426	4.68	1921	-23.22	20240102	1409	4.68	20240426	6730	-78.08	20230919	1409	4.68	20240426	0.01	N	214610	500	217 억	106054	N	N	0	N	N
112	20240510	100817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1475	-6	5	-0.41	17099160	11611	14.91	1471	1482	1469	1925	1037	1481	1472.67	0.24	-1509	1540	1510	1490	1460	1440	1500	1450	218	444	500	1030	1	1	43568945	643	-1.49	1.74	12	0.03	-987.00	849.00	5914	20230504	-75.06	1409	20240426	4.68	1921	-23.22	20240102	1409	4.68	20240426	6730	-78.08	20230919	1409	4.68	20240426	0.01	N	214610	500	217 억	106054	N	N	0	N	N
113	20240510	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1477	-4	5	-0.27	6423402	4368	5.61	1471	1480	1469	1925	1037	1481	1470.56	0.24	224	1540	1510	1490	1460	1440	1500	1450	218	444	500	1030	1	1	43568945	644	-1.50	1.74	12	0.01	-987.00	849.00	5914	20230504	-75.03	1409	20240426	4.83	1921	-23.11	20240102	1409	4.83	20240426	6730	-78.05	20230919	1409	4.83	20240426	0.01	N	214610	500	217 억	106054	N	N	0	N	N
114	20240509	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1481	-34	5	-2.24	115537039	77777	70.56	1519	1520	1470	1969	1061	1515	1485.49	0.33	-38176	1542	1528	1504	1490	1466	1535	1497	218	454	500	1060	1	1	43568945	645	-1.50	1.74	12	0.18	-987.00	849.00	5914	20230504	-74.96	1409	20240426	5.11	1921	-22.90	20240102	1409	5.11	20240426	6730	-77.99	20230919	1409	5.11	20240426	0.02	N	214610	500	217 억	144096	N	N	598	N	N
115	20240509	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1476	-39	5	-2.57	99811285	67091	60.87	1519	1520	1474	1969	1061	1515	1487.70	0.33	-37565	1542	1528	1504	1490	1466	1535	1497	218	454	500	1060	1	1	43568945	643	-1.50	1.74	12	0.15	-987.00	849.00	5914	20230504	-75.04	1409	20240426	4.76	1921	-23.17	20240102	1409	4.76	20240426	6730	-78.07	20230919	1409	4.76	20240426	0.02	N	214610	500	217 억	144096	N	N	598	N	N
116	20240509	140744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1484	-31	5	-2.05	61174786	40973	37.17	1519	1520	1483	1969	1061	1515	1493.05	0.33	-19036	1542	1528	1504	1490	1466	1535	1497	218	454	500	1060	1	1	43568945	647	-1.50	1.75	12	0.09	-987.00	849.00	5914	20230504	-74.91	1409	20240426	5.32	1921	-22.75	20240102	1409	5.32	20240426	6730	-77.95	20230919	1409	5.32	20240426	0.02	N	214610	500	217 억	144096	N	N	598	N	N
117	20240509	130820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1490	-25	5	-1.65	34072193	22738	20.63	1519	1520	1489	1969	1061	1515	1498.47	0.33	-6531	1542	1528	1504	1490	1466	1535	1497	218	454	500	1060	1	1	43568945	649	-1.51	1.76	12	0.05	-987.00	849.00	5914	20230504	-74.81	1409	20240426	5.75	1921	-22.44	20240102	1409	5.75	20240426	6730	-77.86	20230919	1409	5.75	20240426	0.02	N	214610	500	217 억	144096	N	N	598	N	N
118	20240509	120819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1489	-26	5	-1.72	33081161	22073	20.03	1519	1520	1489	1969	1061	1515	1498.72	0.33	-6063	1542	1528	1504	1490	1466	1535	1497	218	454	500	1060	1	1	43568945	649	-1.51	1.75	12	0.05	-987.00	849.00	5914	20230504	-74.82	1409	20240426	5.68	1921	-22.49	20240102	1409	5.68	20240426	6730	-77.88	20230919	1409	5.68	20240426	0.02	N	214610	500	217 억	144096	N	N	598	N	N
119	20240509	110807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1500	-15	5	-0.99	28855876	19237	17.45	1519	1520	1489	1969	1061	1515	1500.02	0.33	-4597	1542	1528	1504	1490	1466	1535	1497	218	454	500	1060	1	1	43568945	654	-1.52	1.77	12	0.04	-987.00	849.00	5914	20230504	-74.64	1409	20240426	6.46	1921	-21.92	20240102	1409	6.46	20240426	6730	-77.71	20230919	1409	6.46	20240426	0.02	N	214610	500	217 억	144096	N	N	598	N	N
120	20240509	100811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1495	-20	5	-1.32	14309884	9501	8.62	1519	1520	1495	1969	1061	1515	1506.15	0.33	-1579	1542	1528	1504	1490	1466	1535	1497	218	454	500	1060	1	1	43568945	651	-1.51	1.76	12	0.02	-987.00	849.00	5914	20230504	-74.72	1409	20240426	6.10	1921	-22.18	20240102	1409	6.10	20240426	6730	-77.79	20230919	1409	6.10	20240426	0.02	N	214610	500	217 억	144096	N	N	598	N	N
121	20240509	090807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1515	0	3	0.00	5727998	3792	3.44	1519	1520	1500	1969	1061	1515	1510.55	0.33	550	1542	1528	1504	1490	1466	1535	1497	218	454	500	1060	1	1	43568945	660	-1.53	1.78	12	0.01	-987.00	849.00	5914	20230504	-74.38	1409	20240426	7.52	1921	-21.13	20240102	1409	7.52	20240426	6730	-77.49	20230919	1409	7.52	20240426	0.02	N	214610	500	217 억	144096	N	N	598	N	N
122	20240508	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1515	22	2	1.47	164629676	110095	26.93	1481	1518	1480	1940	1046	1493	1495.31	0.35	-8461	1590	1541	1492	1443	1394	1566	1468	218	447	500	1040	1	1	43568945	660	-1.53	1.78	12	0.25	-987.00	849.00	5914	20230504	-74.38	1409	20240426	7.52	1921	-21.13	20240102	1409	7.52	20240426	7330	-79.33	20230508	1409	7.52	20240426	0.01	N	214610	500	217 억	151860	N	N	598	N	N
123	20240508	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1516	23	2	1.54	162337203	108582	26.56	1481	1518	1480	1940	1046	1493	1495.07	0.35	-8628	1590	1541	1492	1443	1394	1566	1468	218	447	500	1040	1	1	43568945	661	-1.54	1.79	12	0.25	-987.00	849.00	5914	20230504	-74.37	1409	20240426	7.59	1921	-21.08	20240102	1409	7.59	20240426	7330	-79.32	20230508	1409	7.59	20240426	0.01	N	214610	500	217 억	151860	N	N	0	N	N
124	20240508	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1494	1	2	0.07	136344906	91339	22.35	1481	1516	1480	1940	1046	1493	1492.73	0.35	-6720	1590	1541	1492	1443	1394	1566	1468	218	447	500	1040	1	1	43568945	651	-1.51	1.76	12	0.21	-987.00	849.00	5914	20230504	-74.74	1409	20240426	6.03	1921	-22.23	20240102	1409	6.03	20240426	7330	-79.62	20230508	1409	6.03	20240426	0.01	N	214610	500	217 억	151860	N	N	0	N	N
125	20240508	130758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1489	-4	5	-0.27	118745625	79505	19.45	1481	1516	1480	1940	1046	1493	1493.56	0.35	-320	1590	1541	1492	1443	1394	1566	1468	218	447	500	1040	1	1	43568945	649	-1.51	1.75	12	0.18	-987.00	849.00	5914	20230504	-74.82	1409	20240426	5.68	1921	-22.49	20240102	1409	5.68	20240426	7330	-79.69	20230508	1409	5.68	20240426	0.01	N	214610	500	217 억	151860	N	N	0	N	N
126	20240508	120758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1495	2	2	0.13	107116734	71677	17.54	1481	1516	1480	1940	1046	1493	1494.44	0.35	-998	1590	1541	1492	1443	1394	1566	1468	218	447	500	1040	1	1	43568945	651	-1.51	1.76	12	0.16	-987.00	849.00	5914	20230504	-74.72	1409	20240426	6.10	1921	-22.18	20240102	1409	6.10	20240426	7330	-79.60	20230508	1409	6.10	20240426	0.01	N	214610	500	217 억	151860	N	N	0	N	N
127	20240508	110837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1489	-4	5	-0.27	70514539	47038	11.51	1481	1516	1480	1940	1046	1493	1499.10	0.35	-1382	1590	1541	1492	1443	1394	1566	1468	218	447	500	1040	1	1	43568945	649	-1.51	1.75	12	0.11	-987.00	849.00	5914	20230504	-74.82	1409	20240426	5.68	1921	-22.49	20240102	1409	5.68	20240426	7330	-79.69	20230508	1409	5.68	20240426	0.01	N	214610	500	217 억	151860	N	N	0	N	N
128	20240508	100808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1489	-4	5	-0.27	49454976	32908	8.05	1481	1516	1480	1940	1046	1493	1502.83	0.35	-2259	1590	1541	1492	1443	1394	1566	1468	218	447	500	1040	1	1	43568945	649	-1.51	1.75	12	0.08	-987.00	849.00	5914	20230504	-74.82	1409	20240426	5.68	1921	-22.49	20240102	1409	5.68	20240426	7330	-79.69	20230508	1409	5.68	20240426	0.01	N	214610	500	217 억	151860	N	N	0	N	N
129	20240508	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1514	21	2	1.41	14484182	9615	2.35	1481	1516	1481	1940	1046	1493	1506.42	0.35	5073	1590	1541	1492	1443	1394	1566	1468	218	447	500	1040	1	1	43568945	660	-1.53	1.78	12	0.02	-987.00	849.00	5914	20230504	-74.40	1409	20240426	7.45	1921	-21.19	20240102	1409	7.45	20240426	7330	-79.35	20230508	1409	7.45	20240426	0.01	N	214610	500	217 억	151860	N	N	0	N	N
130	20240503	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1442	2	2	0.14	74847455	52190	81.97	1440	1442	1425	1872	1008	1440	1434.11	0.01	-13474	1463	1451	1441	1429	1419	1446	1424	218	432	500	1000	1	1	43568945	628	-1.46	1.70	12	0.12	-987.00	849.00	5914	20230504	-75.62	1409	20240426	2.34	1921	-24.93	20240102	1409	2.34	20240426	8290	-82.61	20230504	1409	2.34	20240426	0.01	N	214610	500	217 억	6432	N	N	0	N	N
131	20240503	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1431	-9	5	-0.62	62212693	43382	68.14	1440	1442	1425	1872	1008	1440	1434.07	0.01	-12783	1463	1451	1441	1429	1419	1446	1424	218	432	500	1000	1	1	43568945	623	-1.45	1.69	12	0.10	-987.00	849.00	5914	20230504	-75.80	1409	20240426	1.56	1921	-25.51	20240102	1409	1.56	20240426	8290	-82.74	20230504	1409	1.56	20240426	0.01	N	214610	500	217 억	6432	N	N	0	N	N
132	20240503	140824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1434	-6	5	-0.42	48676654	33920	53.27	1440	1442	1425	1872	1008	1440	1435.04	0.01	-12220	1463	1451	1441	1429	1419	1446	1424	218	432	500	1000	1	1	43568945	625	-1.45	1.69	12	0.08	-987.00	849.00	5914	20230504	-75.75	1409	20240426	1.77	1921	-25.35	20240102	1409	1.77	20240426	8290	-82.70	20230504	1409	1.77	20240426	0.01	N	214610	500	217 억	6432	N	N	0	N	N
133	20240503	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1441	1	2	0.07	45955247	32026	50.30	1440	1442	1425	1872	1008	1440	1434.94	0.01	-12146	1463	1451	1441	1429	1419	1446	1424	218	432	500	1000	1	1	43568945	628	-1.46	1.70	12	0.07	-987.00	849.00	5914	20230504	-75.63	1409	20240426	2.27	1921	-24.99	20240102	1409	2.27	20240426	8290	-82.62	20230504	1409	2.27	20240426	0.01	N	214610	500	217 억	6432	N	N	0	N	N
134	20240503	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1427	-13	5	-0.90	44244554	30829	48.42	1440	1442	1425	1872	1008	1440	1435.16	0.01	-12037	1463	1451	1441	1429	1419	1446	1424	218	432	500	1000	1	1	43568945	622	-1.45	1.68	12	0.07	-987.00	849.00	5914	20230504	-75.87	1409	20240426	1.28	1921	-25.72	20240102	1409	1.28	20240426	8290	-82.79	20230504	1409	1.28	20240426	0.01	N	214610	500	217 억	6432	N	N	0	N	N
135	20240503	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1439	-1	5	-0.07	40960179	28541	44.83	1440	1442	1425	1872	1008	1440	1435.13	0.01	-11345	1463	1451	1441	1429	1419	1446	1424	218	432	500	1000	1	1	43568945	627	-1.46	1.69	12	0.07	-987.00	849.00	5914	20230504	-75.67	1409	20240426	2.13	1921	-25.09	20240102	1409	2.13	20240426	8290	-82.64	20230504	1409	2.13	20240426	0.01	N	214610	500	217 억	6432	N	N	0	N	N
136	20240503	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1435	-5	5	-0.35	16812734	11685	18.35	1440	1442	1434	1872	1008	1440	1438.83	0.01	-276	1463	1451	1441	1429	1419	1446	1424	218	432	500	1000	1	1	43568945	625	-1.45	1.69	12	0.03	-987.00	849.00	5914	20230504	-75.74	1409	20240426	1.85	1921	-25.30	20240102	1409	1.85	20240426	8290	-82.69	20230504	1409	1.85	20240426	0.01	N	214610	500	217 억	6432	N	N	0	N	N
137	20240503	090816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1435	-5	5	-0.35	578675	403	0.63	1440	1440	1435	1872	1008	1440	1435.92	0.01	154	1463	1451	1441	1429	1419	1446	1424	218	432	500	1000	1	1	43568945	625	-1.45	1.69	12	0.00	-987.00	849.00	5914	20230504	-75.74	1409	20240426	1.85	1921	-25.30	20240102	1409	1.85	20240426	8290	-82.69	20230504	1409	1.85	20240426	0.01	N	214610	500	217 억	6432	N	N	0	N	N
138	20240502	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1440	-2	5	-0.14	91562384	63592	75.71	1442	1453	1431	1874	1010	1442	1439.84	0.02	-1252	1470	1456	1433	1419	1396	1463	1426	218	432	500	1000	1	1	43568945	627	-1.46	1.70	12	0.15	-987.00	849.00	5914	20230504	-75.65	1409	20240426	2.20	1921	-25.04	20240102	1409	2.20	20240426	8290	-82.63	20230504	1409	2.20	20240426	0.01	N	214610	500	217 억	7684	N	N	0	N	N
139	20240502	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1440	-2	5	-0.14	88055970	61155	72.81	1442	1453	1431	1874	1010	1442	1439.88	0.02	-1225	1470	1456	1433	1419	1396	1463	1426	218	432	500	1000	1	1	43568945	627	-1.46	1.70	12	0.14	-987.00	849.00	5914	20230504	-75.65	1409	20240426	2.20	1921	-25.04	20240102	1409	2.20	20240426	8290	-82.63	20230504	1409	2.20	20240426	0.01	N	214610	500	217 억	7684	N	N	0	N	N
140	20240502	140812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1442	0	3	0.00	77392798	53743	63.98	1442	1453	1431	1874	1010	1442	1440.05	0.02	2374	1470	1456	1433	1419	1396	1463	1426	218	432	500	1000	1	1	43568945	628	-1.46	1.70	12	0.12	-987.00	849.00	5914	20230504	-75.62	1409	20240426	2.34	1921	-24.93	20240102	1409	2.34	20240426	8290	-82.61	20230504	1409	2.34	20240426	0.01	N	214610	500	217 억	7684	N	N	0	N	N
141	20240502	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1451	9	2	0.62	72645683	50459	60.07	1442	1451	1431	1874	1010	1442	1439.70	0.02	508	1470	1456	1433	1419	1396	1463	1426	218	432	500	1000	1	1	43568945	632	-1.47	1.71	12	0.12	-987.00	849.00	5914	20230504	-75.46	1409	20240426	2.98	1921	-24.47	20240102	1409	2.98	20240426	8290	-82.50	20230504	1409	2.98	20240426	0.01	N	214610	500	217 억	7684	N	N	0	N	N
142	20240502	120807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1434	-8	5	-0.55	53816254	37374	44.50	1442	1451	1431	1874	1010	1442	1439.94	0.02	-1790	1470	1456	1433	1419	1396	1463	1426	218	432	500	1000	1	1	43568945	625	-1.45	1.69	12	0.09	-987.00	849.00	5914	20230504	-75.75	1409	20240426	1.77	1921	-25.35	20240102	1409	1.77	20240426	8290	-82.70	20230504	1409	1.77	20240426	0.01	N	214610	500	217 억	7684	N	N	0	N	N
143	20240502	110806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1435	-7	5	-0.49	44447026	30846	36.72	1442	1451	1433	1874	1010	1442	1440.93	0.02	4619	1470	1456	1433	1419	1396	1463	1426	218	432	500	1000	1	1	43568945	625	-1.45	1.69	12	0.07	-987.00	849.00	5914	20230504	-75.74	1409	20240426	1.85	1921	-25.30	20240102	1409	1.85	20240426	8290	-82.69	20230504	1409	1.85	20240426	0.01	N	214610	500	217 억	7684	N	N	0	N	N
144	20240502	100805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1448	6	2	0.42	27144211	18814	22.40	1442	1451	1433	1874	1010	1442	1442.77	0.02	3241	1470	1456	1433	1419	1396	1463	1426	218	432	500	1000	1	1	43568945	631	-1.47	1.71	12	0.04	-987.00	849.00	5914	20230504	-75.52	1409	20240426	2.77	1921	-24.62	20240102	1409	2.77	20240426	8290	-82.53	20230504	1409	2.77	20240426	0.01	N	214610	500	217 억	7684	N	N	0	N	N
145	20240502	090804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1445	3	2	0.21	2860892	1991	2.37	1442	1446	1433	1874	1010	1442	1436.91	0.02	1057	1470	1456	1433	1419	1396	1463	1426	218	432	500	1000	1	1	43568945	630	-1.46	1.70	12	0.00	-987.00	849.00	5914	20230504	-75.57	1409	20240426	2.56	1921	-24.78	20240102	1409	2.56	20240426	8290	-82.57	20230504	1409	2.56	20240426	0.01	N	214610	500	217 억	7684	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History