KissMeData/314930/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	-20	5	-0.22	214488970	23200	28.21	9180	9500	9130	12010	6470	9240	9245.21	1.83	1851	9553	9396	9213	9056	8873	9475	9135	149	2770	500	6460	10	1	29764103	2744	-279.39	5.09	12	0.08	-33.00	1811.00	16314	20230911	-43.48	7066	20230524	30.48	16210	-43.12	20240228	8250	11.76	20240417	78500	-88.25	20230911	8250	11.76	20240417	1.12	N	314930	500	148 억	544597	N	N	0	N	N
3	20240531	151201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	50	2	0.54	199083200	21530	26.18	9180	9500	9130	12010	6470	9240	9246.78	1.83	1610	9553	9396	9213	9056	8873	9475	9135	149	2770	500	6460	10	1	29764103	2765	-281.52	5.13	12	0.07	-33.00	1811.00	16314	20230911	-43.06	7066	20230524	31.47	16210	-42.69	20240228	8250	12.61	20240417	78500	-88.17	20230911	8250	12.61	20240417	1.12	N	314930	500	148 억	544597	N	N	0	N	N
4	20240531	141159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	30	2	0.32	162327730	17541	21.33	9180	9500	9130	12010	6470	9240	9254.19	1.83	1216	9553	9396	9213	9056	8873	9475	9135	149	2770	500	6460	10	1	29764103	2759	-280.91	5.12	12	0.06	-33.00	1811.00	16314	20230911	-43.18	7066	20230524	31.19	16210	-42.81	20240228	8250	12.36	20240417	78500	-88.19	20230911	8250	12.36	20240417	1.12	N	314930	500	148 억	544597	N	N	0	N	N
5	20240531	131203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	80	2	0.87	142022340	15350	18.67	9180	9500	9130	12010	6470	9240	9252.27	1.83	-82	9553	9396	9213	9056	8873	9475	9135	149	2770	500	6460	10	1	29764103	2774	-282.42	5.15	12	0.05	-33.00	1811.00	16314	20230911	-42.87	7066	20230524	31.90	16210	-42.50	20240228	8250	12.97	20240417	78500	-88.13	20230911	8250	12.97	20240417	1.12	N	314930	500	148 억	544597	N	N	0	N	N
6	20240531	121204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	80	2	0.87	135643010	14662	17.83	9180	9500	9130	12010	6470	9240	9251.33	1.83	-401	9553	9396	9213	9056	8873	9475	9135	149	2770	500	6460	10	1	29764103	2774	-282.42	5.15	12	0.05	-33.00	1811.00	16314	20230911	-42.87	7066	20230524	31.90	16210	-42.50	20240228	8250	12.97	20240417	78500	-88.13	20230911	8250	12.97	20240417	1.12	N	314930	500	148 억	544597	N	N	0	N	N
7	20240531	111201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	-20	5	-0.22	123091390	13306	16.18	9180	9500	9130	12010	6470	9240	9250.82	1.83	-1091	9553	9396	9213	9056	8873	9475	9135	149	2770	500	6460	10	1	29764103	2744	-279.39	5.09	12	0.04	-33.00	1811.00	16314	20230911	-43.48	7066	20230524	30.48	16210	-43.12	20240228	8250	11.76	20240417	78500	-88.25	20230911	8250	11.76	20240417	1.12	N	314930	500	148 억	544597	N	N	0	N	N
8	20240531	101157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	40	2	0.43	92405890	9980	12.14	9180	9500	9130	12010	6470	9240	9259.11	1.83	-1134	9553	9396	9213	9056	8873	9475	9135	149	2770	500	6460	10	1	29764103	2762	-281.21	5.12	12	0.03	-33.00	1811.00	16314	20230911	-43.12	7066	20230524	31.33	16210	-42.75	20240228	8250	12.48	20240417	78500	-88.18	20230911	8250	12.48	20240417	1.12	N	314930	500	148 억	544597	N	N	0	N	N
9	20240531	091204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	60	2	0.65	2811080	304	0.37	9180	9350	9180	12010	6470	9240	9246.97	1.83	-1	9553	9396	9213	9056	8873	9475	9135	149	2770	500	6460	10	1	29764103	2768	-281.82	5.14	12	0.00	-33.00	1811.00	16314	20230911	-42.99	7066	20230524	31.62	16210	-42.63	20240228	8250	12.73	20240417	78500	-88.15	20230911	8250	12.73	20240417	1.12	N	314930	500	148 억	544597	N	N	0	N	N
10	20240530	161156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	-30	5	-0.32	752073520	82233	254.64	9210	9370	9030	12050	6490	9270	9145.64	1.83	566	9576	9422	9346	9192	9116	9385	9155	149	2780	500	6480	10	1	29764103	2750	-280.00	5.10	12	0.28	-33.00	1811.00	16314	20230911	-43.36	7066	20230524	30.77	16210	-43.00	20240228	8250	12.00	20240417	78500	-88.23	20230911	8250	12.00	20240417	1.12	N	314930	500	148 억	544034	N	N	13	N	N
11	20240530	151157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	-100	5	-1.08	726932480	79497	246.17	9210	9370	9030	12050	6490	9270	9144.15	1.83	778	9576	9422	9346	9192	9116	9385	9155	149	2780	500	6480	10	1	29764103	2729	-277.88	5.06	12	0.27	-33.00	1811.00	16314	20230911	-43.79	7066	20230524	29.78	16210	-43.43	20240228	8250	11.15	20240417	78500	-88.32	20230911	8250	11.15	20240417	1.12	N	314930	500	148 억	544034	N	N	13	N	N
12	20240530	141156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-220	5	-2.37	633428550	69191	214.25	9210	9370	9040	12050	6490	9270	9154.78	1.83	-4113	9576	9422	9346	9192	9116	9385	9155	149	2780	500	6480	10	1	29764103	2694	-274.24	5.00	12	0.23	-33.00	1811.00	16314	20230911	-44.53	7066	20230524	28.08	16210	-44.17	20240228	8250	9.70	20240417	78500	-88.47	20230911	8250	9.70	20240417	1.12	N	314930	500	148 억	544034	N	N	13	N	N
13	20240530	131157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-160	5	-1.73	567205460	61901	191.68	9210	9370	9100	12050	6490	9270	9163.11	1.83	-2339	9576	9422	9346	9192	9116	9385	9155	149	2780	500	6480	10	1	29764103	2712	-276.06	5.03	12	0.21	-33.00	1811.00	16314	20230911	-44.16	7066	20230524	28.93	16210	-43.80	20240228	8250	10.42	20240417	78500	-88.39	20230911	8250	10.42	20240417	1.12	N	314930	500	148 억	544034	N	N	13	N	N
14	20240530	121154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-120	5	-1.29	472330540	51497	159.46	9210	9370	9110	12050	6490	9270	9172.00	1.83	-2716	9576	9422	9346	9192	9116	9385	9155	149	2780	500	6480	10	1	29764103	2723	-277.27	5.05	12	0.17	-33.00	1811.00	16314	20230911	-43.91	7066	20230524	29.49	16210	-43.55	20240228	8250	10.91	20240417	78500	-88.34	20230911	8250	10.91	20240417	1.12	N	314930	500	148 억	544034	N	N	13	N	N
15	20240530	111156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	-90	5	-0.97	339408490	36982	114.52	9210	9370	9110	12050	6490	9270	9177.67	1.83	-5366	9576	9422	9346	9192	9116	9385	9155	149	2780	500	6480	10	1	29764103	2732	-278.18	5.07	12	0.12	-33.00	1811.00	16314	20230911	-43.73	7066	20230524	29.92	16210	-43.37	20240228	8250	11.27	20240417	78500	-88.31	20230911	8250	11.27	20240417	1.12	N	314930	500	148 억	544034	N	N	13	N	N
16	20240530	101159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-110	5	-1.19	287876620	31361	97.11	9210	9370	9110	12050	6490	9270	9179.45	1.83	-6759	9576	9422	9346	9192	9116	9385	9155	149	2780	500	6480	10	1	29764103	2726	-277.58	5.06	12	0.11	-33.00	1811.00	16314	20230911	-43.85	7066	20230524	29.63	16210	-43.49	20240228	8250	11.03	20240417	78500	-88.33	20230911	8250	11.03	20240417	1.12	N	314930	500	148 억	544034	N	N	13	N	N
17	20240530	091157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-120	5	-1.29	26235100	2860	8.86	9210	9250	9110	12050	6490	9270	9173.11	1.83	-642	9576	9422	9346	9192	9116	9385	9155	149	2780	500	6480	10	1	29764103	2723	-277.27	5.05	12	0.01	-33.00	1811.00	16314	20230911	-43.91	7066	20230524	29.49	16210	-43.55	20240228	8250	10.91	20240417	78500	-88.34	20230911	8250	10.91	20240417	1.12	N	314930	500	148 억	544034	N	N	13	N	N
18	20240529	161145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	-310	5	-3.24	302166690	32243	61.99	9490	9500	9270	12450	6710	9580	9371.80	1.85	-6264	10060	9820	9500	9260	8940	9940	9380	149	2870	500	6700	10	1	29764103	2759	-280.91	5.12	12	0.11	-33.00	1811.00	16314	20230911	-43.18	7066	20230524	31.19	16210	-42.81	20240228	8250	12.36	20240417	78500	-88.19	20230911	8250	12.36	20240417	1.15	N	314930	500	148 억	549771	N	N	13	N	N
19	20240529	151147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	-260	5	-2.71	290160670	30950	59.50	9490	9500	9280	12450	6710	9580	9375.14	1.85	-5448	10060	9820	9500	9260	8940	9940	9380	149	2870	500	6700	10	1	29764103	2774	-282.42	5.15	12	0.10	-33.00	1811.00	16314	20230911	-42.87	7066	20230524	31.90	16210	-42.50	20240228	8250	12.97	20240417	78500	-88.13	20230911	8250	12.97	20240417	1.15	N	314930	500	148 억	549771	N	N	3	N	N
20	20240529	141147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9410	-170	5	-1.77	230853210	24595	47.28	9490	9500	9290	12450	6710	9580	9386.18	1.85	-2212	10060	9820	9500	9260	8940	9940	9380	149	2870	500	6700	10	1	29764103	2801	-285.15	5.20	12	0.08	-33.00	1811.00	16314	20230911	-42.32	7066	20230524	33.17	16210	-41.95	20240228	8250	14.06	20240417	78500	-88.01	20230911	8250	14.06	20240417	1.15	N	314930	500	148 억	549771	N	N	3	N	N
21	20240529	131150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9450	-130	5	-1.36	205227120	21872	42.05	9490	9490	9290	12450	6710	9580	9383.10	1.85	-1018	10060	9820	9500	9260	8940	9940	9380	149	2870	500	6700	10	1	29764103	2813	-286.36	5.22	12	0.07	-33.00	1811.00	16314	20230911	-42.07	7066	20230524	33.74	16210	-41.70	20240228	8250	14.55	20240417	78500	-87.96	20230911	8250	14.55	20240417	1.15	N	314930	500	148 억	549771	N	N	3	N	N
22	20240529	121148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	-230	5	-2.40	195885860	20876	40.13	9490	9490	9290	12450	6710	9580	9383.30	1.85	-1410	10060	9820	9500	9260	8940	9940	9380	149	2870	500	6700	10	1	29764103	2783	-283.33	5.16	12	0.07	-33.00	1811.00	16314	20230911	-42.69	7066	20230524	32.32	16210	-42.32	20240228	8250	13.33	20240417	78500	-88.09	20230911	8250	13.33	20240417	1.15	N	314930	500	148 억	549771	N	N	3	N	N
23	20240529	111148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9410	-170	5	-1.77	162649490	17340	33.34	9490	9490	9290	12450	6710	9580	9380.02	1.85	-1716	10060	9820	9500	9260	8940	9940	9380	149	2870	500	6700	10	1	29764103	2801	-285.15	5.20	12	0.06	-33.00	1811.00	16314	20230911	-42.32	7066	20230524	33.17	16210	-41.95	20240228	8250	14.06	20240417	78500	-88.01	20230911	8250	14.06	20240417	1.15	N	314930	500	148 억	549771	N	N	3	N	N
24	20240529	101141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	-260	5	-2.71	119470790	12747	24.51	9490	9490	9290	12450	6710	9580	9372.46	1.85	-2898	10060	9820	9500	9260	8940	9940	9380	149	2870	500	6700	10	1	29764103	2774	-282.42	5.15	12	0.04	-33.00	1811.00	16314	20230911	-42.87	7066	20230524	31.90	16210	-42.50	20240228	8250	12.97	20240417	78500	-88.13	20230911	8250	12.97	20240417	1.15	N	314930	500	148 억	549771	N	N	3	N	N
25	20240529	091143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	-180	5	-1.88	20662550	2187	4.20	9490	9490	9370	12450	6710	9580	9447.90	1.85	-714	10060	9820	9500	9260	8940	9940	9380	149	2870	500	6700	10	1	29764103	2798	-284.85	5.19	12	0.01	-33.00	1811.00	16314	20230911	-42.38	7066	20230524	33.03	16210	-42.01	20240228	8250	13.94	20240417	78500	-88.03	20230911	8250	13.94	20240417	1.15	N	314930	500	148 억	549771	N	N	3	N	N
26	20240528	161139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9580	290	2	3.12	494877710	52017	44.00	9260	9740	9180	12070	6510	9290	9513.77	1.89	-12852	9836	9562	9376	9102	8916	9470	9010	149	2780	500	6500	10	1	29764103	2851	-290.30	5.29	12	0.17	-33.00	1811.00	16314	20230911	-41.28	7066	20230524	35.58	16210	-40.90	20240228	8250	16.12	20240417	78500	-87.80	20230911	8250	16.12	20240417	1.18	N	314930	500	148 억	562901	N	N	3	N	N
27	20240528	151141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	280	2	3.01	482879080	50764	42.94	9260	9740	9180	12070	6510	9290	9512.23	1.89	-12423	9836	9562	9376	9102	8916	9470	9010	149	2780	500	6500	10	1	29764103	2848	-290.00	5.28	12	0.17	-33.00	1811.00	16314	20230911	-41.34	7066	20230524	35.44	16210	-40.96	20240228	8250	16.00	20240417	78500	-87.81	20230911	8250	16.00	20240417	1.18	N	314930	500	148 억	562901	N	N	290	N	N
28	20240528	141144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9710	420	2	4.52	318203470	33471	28.31	9260	9740	9180	12070	6510	9290	9506.84	1.89	-6469	9836	9562	9376	9102	8916	9470	9010	149	2780	500	6500	10	1	29764103	2890	-294.24	5.36	12	0.11	-33.00	1811.00	16314	20230911	-40.48	7066	20230524	37.42	16210	-40.10	20240228	8250	17.70	20240417	78500	-87.63	20230911	8250	17.70	20240417	1.18	N	314930	500	148 억	562901	N	N	290	N	N
29	20240528	131138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9630	340	2	3.66	200055870	21296	18.01	9260	9650	9180	12070	6510	9290	9394.06	1.89	-2599	9836	9562	9376	9102	8916	9470	9010	149	2780	500	6500	10	1	29764103	2866	-291.82	5.32	12	0.07	-33.00	1811.00	16314	20230911	-40.97	7066	20230524	36.29	16210	-40.59	20240228	8250	16.73	20240417	78500	-87.73	20230911	8250	16.73	20240417	1.18	N	314930	500	148 억	562901	N	N	290	N	N
30	20240528	121139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	140	2	1.51	113189500	12170	10.29	9260	9440	9180	12070	6510	9290	9300.70	1.89	-4198	9836	9562	9376	9102	8916	9470	9010	149	2780	500	6500	10	1	29764103	2807	-285.76	5.21	12	0.04	-33.00	1811.00	16314	20230911	-42.20	7066	20230524	33.46	16210	-41.83	20240228	8250	14.30	20240417	78500	-87.99	20230911	8250	14.30	20240417	1.18	N	314930	500	148 억	562901	N	N	290	N	N
31	20240528	111124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	110	2	1.18	101564910	10935	9.25	9260	9440	9180	12070	6510	9290	9288.06	1.89	-4825	9836	9562	9376	9102	8916	9470	9010	149	2780	500	6500	10	1	29764103	2798	-284.85	5.19	12	0.04	-33.00	1811.00	16314	20230911	-42.38	7066	20230524	33.03	16210	-42.01	20240228	8250	13.94	20240417	78500	-88.03	20230911	8250	13.94	20240417	1.18	N	314930	500	148 억	562901	N	N	290	N	N
32	20240528	101140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	0	3	0.00	78133170	8439	7.14	9260	9330	9180	12070	6510	9290	9258.58	1.89	-3543	9836	9562	9376	9102	8916	9470	9010	149	2780	500	6500	10	1	29764103	2765	-281.52	5.13	12	0.03	-33.00	1811.00	16314	20230911	-43.06	7066	20230524	31.47	16210	-42.69	20240228	8250	12.61	20240417	78500	-88.17	20230911	8250	12.61	20240417	1.18	N	314930	500	148 억	562901	N	N	290	N	N
33	20240528	091143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9310	20	2	0.22	5867850	633	0.54	9260	9310	9260	12070	6510	9290	9269.91	1.89	-24	9836	9562	9376	9102	8916	9470	9010	149	2780	500	6500	10	1	29764103	2771	-282.12	5.14	12	0.00	-33.00	1811.00	16314	20230911	-42.93	7066	20230524	31.76	16210	-42.57	20240228	8250	12.85	20240417	78500	-88.14	20230911	8250	12.85	20240417	1.18	N	314930	500	148 억	562901	N	N	290	N	N
34	20240527	161124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	-210	5	-2.21	1104032290	118081	228.01	9510	9650	9190	12350	6650	9500	9349.79	1.88	3854	9800	9650	9550	9400	9300	9725	9475	149	2850	500	6650	10	1	29764103	2765	-281.52	5.13	12	0.40	-33.00	1811.00	16314	20230911	-43.06	7066	20230524	31.47	16210	-42.69	20240228	8250	12.61	20240417	78500	-88.17	20230911	8250	12.61	20240417	1.13	N	314930	500	148 억	559524	N	N	290	N	N
35	20240527	151142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	-200	5	-2.11	1063467570	113723	219.60	9510	9650	9190	12350	6650	9500	9351.39	1.88	4911	9800	9650	9550	9400	9300	9725	9475	149	2850	500	6650	10	1	29764103	2768	-281.82	5.14	12	0.38	-33.00	1811.00	16314	20230911	-42.99	7066	20230524	31.62	16210	-42.63	20240228	8250	12.73	20240417	78500	-88.15	20230911	8250	12.73	20240417	1.13	N	314930	500	148 억	559524	N	N	15	N	N
36	20240527	141138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	-210	5	-2.21	736731580	78385	151.36	9510	9650	9280	12350	6650	9500	9398.88	1.88	-547	9800	9650	9550	9400	9300	9725	9475	149	2850	500	6650	10	1	29764103	2765	-281.52	5.13	12	0.26	-33.00	1811.00	16314	20230911	-43.06	7066	20230524	31.47	16210	-42.69	20240228	8250	12.61	20240417	78500	-88.17	20230911	8250	12.61	20240417	1.13	N	314930	500	148 억	559524	N	N	15	N	N
37	20240527	131138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	-210	5	-2.21	616502550	65489	126.46	9510	9650	9280	12350	6650	9500	9413.83	1.88	314	9800	9650	9550	9400	9300	9725	9475	149	2850	500	6650	10	1	29764103	2765	-281.52	5.13	12	0.22	-33.00	1811.00	16314	20230911	-43.06	7066	20230524	31.47	16210	-42.69	20240228	8250	12.61	20240417	78500	-88.17	20230911	8250	12.61	20240417	1.13	N	314930	500	148 억	559524	N	N	15	N	N
38	20240527	121138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	-110	5	-1.16	422819760	44753	86.42	9510	9650	9380	12350	6650	9500	9447.85	1.88	-2114	9800	9650	9550	9400	9300	9725	9475	149	2850	500	6650	10	1	29764103	2795	-284.55	5.18	12	0.15	-33.00	1811.00	16314	20230911	-42.44	7066	20230524	32.89	16210	-42.07	20240228	8250	13.82	20240417	78500	-88.04	20230911	8250	13.82	20240417	1.13	N	314930	500	148 억	559524	N	N	15	N	N
39	20240527	111137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	-70	5	-0.74	308328080	32577	62.91	9510	9650	9400	12350	6650	9500	9464.59	1.88	-3557	9800	9650	9550	9400	9300	9725	9475	149	2850	500	6650	10	1	29764103	2807	-285.76	5.21	12	0.11	-33.00	1811.00	16314	20230911	-42.20	7066	20230524	33.46	16210	-41.83	20240228	8250	14.30	20240417	78500	-87.99	20230911	8250	14.30	20240417	1.13	N	314930	500	148 억	559524	N	N	15	N	N
40	20240527	101135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	70	2	0.74	256894090	27146	52.42	9510	9650	9400	12350	6650	9500	9463.42	1.88	-309	9800	9650	9550	9400	9300	9725	9475	149	2850	500	6650	10	1	29764103	2848	-290.00	5.28	12	0.09	-33.00	1811.00	16314	20230911	-41.34	7066	20230524	35.44	16210	-40.96	20240228	8250	16.00	20240417	78500	-87.81	20230911	8250	16.00	20240417	1.13	N	314930	500	148 억	559524	N	N	15	N	N
41	20240527	091138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	10	2	0.11	79881160	8400	16.22	9510	9650	9500	12350	6650	9500	9509.66	1.88	589	9800	9650	9550	9400	9300	9725	9475	149	2850	500	6650	10	1	29764103	2831	-288.18	5.25	12	0.03	-33.00	1811.00	16314	20230911	-41.71	7066	20230524	34.59	16210	-41.33	20240228	8250	15.27	20240417	78500	-87.89	20230911	8250	15.27	20240417	1.13	N	314930	500	148 억	559524	N	N	15	N	N
42	20240524	161033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-230	5	-2.36	492354070	51780	141.61	9470	9700	9450	12640	6820	9730	9508.58	1.87	2832	9996	9862	9706	9572	9416	9785	9495	149	2910	500	6810	10	1	29764103	2828	-287.88	5.25	12	0.17	-33.00	1811.00	16314	20230911	-41.77	7045	20230517	34.85	16210	-41.39	20240228	8250	15.15	20240417	78500	-87.90	20230911	8250	15.15	20240417	1.12	N	314930	500	148 억	556654	N	N	15	N	N
43	20240524	151034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-110	5	-1.13	472993020	49750	136.06	9470	9700	9450	12640	6820	9730	9507.40	1.87	3208	9996	9862	9706	9572	9416	9785	9495	149	2910	500	6810	10	1	29764103	2863	-291.52	5.31	12	0.17	-33.00	1811.00	16314	20230911	-41.03	7045	20230517	36.55	16210	-40.65	20240228	8250	16.61	20240417	78500	-87.75	20230911	8250	16.61	20240417	1.12	N	314930	500	148 억	556654	N	N	18	N	N
44	20240524	141040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	-160	5	-1.64	393003160	41365	113.13	9470	9700	9450	12640	6820	9730	9500.86	1.87	1605	9996	9862	9706	9572	9416	9785	9495	149	2910	500	6810	10	1	29764103	2848	-290.00	5.28	12	0.14	-33.00	1811.00	16314	20230911	-41.34	7045	20230517	35.84	16210	-40.96	20240228	8250	16.00	20240417	78500	-87.81	20230911	8250	16.00	20240417	1.12	N	314930	500	148 억	556654	N	N	18	N	N
45	20240524	131035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9460	-270	5	-2.77	342166690	36018	98.50	9470	9700	9450	12640	6820	9730	9499.88	1.87	1221	9996	9862	9706	9572	9416	9785	9495	149	2910	500	6810	10	1	29764103	2816	-286.67	5.22	12	0.12	-33.00	1811.00	16314	20230911	-42.01	7045	20230517	34.28	16210	-41.64	20240228	8250	14.67	20240417	78500	-87.95	20230911	8250	14.67	20240417	1.12	N	314930	500	148 억	556654	N	N	18	N	N
46	20240524	121036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	-240	5	-2.47	283879440	29867	81.68	9470	9700	9450	12640	6820	9730	9504.79	1.87	1795	9996	9862	9706	9572	9416	9785	9495	149	2910	500	6810	10	1	29764103	2825	-287.58	5.24	12	0.10	-33.00	1811.00	16314	20230911	-41.83	7045	20230517	34.71	16210	-41.46	20240228	8250	15.03	20240417	78500	-87.91	20230911	8250	15.03	20240417	1.12	N	314930	500	148 억	556654	N	N	18	N	N
47	20240524	111035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-230	5	-2.36	239387320	25184	68.87	9470	9700	9450	12640	6820	9730	9505.53	1.87	2459	9996	9862	9706	9572	9416	9785	9495	149	2910	500	6810	10	1	29764103	2828	-287.88	5.25	12	0.08	-33.00	1811.00	16314	20230911	-41.77	7045	20230517	34.85	16210	-41.39	20240228	8250	15.15	20240417	78500	-87.90	20230911	8250	15.15	20240417	1.12	N	314930	500	148 억	556654	N	N	18	N	N
48	20240524	101042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	-160	5	-1.64	191606900	20183	55.20	9470	9590	9450	12640	6820	9730	9493.48	1.87	4397	9996	9862	9706	9572	9416	9785	9495	149	2910	500	6810	10	1	29764103	2848	-290.00	5.28	12	0.07	-33.00	1811.00	16314	20230911	-41.34	7045	20230517	35.84	16210	-40.96	20240228	8250	16.00	20240417	78500	-87.81	20230911	8250	16.00	20240417	1.12	N	314930	500	148 억	556654	N	N	18	N	N
49	20240524	091035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	-200	5	-2.06	91185990	9604	26.27	9470	9590	9460	12640	6820	9730	9494.58	1.87	2597	9996	9862	9706	9572	9416	9785	9495	149	2910	500	6810	10	1	29764103	2837	-288.79	5.26	12	0.03	-33.00	1811.00	16314	20230911	-41.58	7045	20230517	35.27	16210	-41.21	20240228	8250	15.52	20240417	78500	-87.86	20230911	8250	15.52	20240417	1.12	N	314930	500	148 억	556654	N	N	18	N	N
50	20240523	161033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	0	3	0.00	352994640	36551	80.84	9840	9840	9550	12640	6820	9730	9657.59	1.89	-8592	10083	9906	9693	9516	9303	9995	9605	149	2910	500	6810	10	1	29764103	2896	-294.85	5.37	12	0.12	-33.00	1811.00	16314	20230911	-40.36	6993	20230516	39.14	16210	-39.98	20240228	8250	17.94	20240417	78500	-87.61	20230911	8250	17.94	20240417	1.20	N	314930	500	148 억	563852	N	N	18	N	N
51	20240523	151035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	-120	5	-1.23	317133700	32830	72.61	9840	9840	9550	12640	6820	9730	9659.88	1.89	-8226	10083	9906	9693	9516	9303	9995	9605	149	2910	500	6810	10	1	29764103	2860	-291.21	5.31	12	0.11	-33.00	1811.00	16314	20230911	-41.09	6993	20230516	37.42	16210	-40.72	20240228	8250	16.48	20240417	78500	-87.76	20230911	8250	16.48	20240417	1.20	N	314930	500	148 억	563852	N	N	27	N	N
52	20240523	141038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	-80	5	-0.82	204289150	21115	46.70	9840	9840	9550	12640	6820	9730	9675.07	1.89	-3486	10083	9906	9693	9516	9303	9995	9605	149	2910	500	6810	10	1	29764103	2872	-292.42	5.33	12	0.07	-33.00	1811.00	16314	20230911	-40.85	6993	20230516	38.00	16210	-40.47	20240228	8250	16.97	20240417	78500	-87.71	20230911	8250	16.97	20240417	1.20	N	314930	500	148 억	563852	N	N	27	N	N
53	20240523	131037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	-40	5	-0.41	186809120	19303	42.69	9840	9840	9550	12640	6820	9730	9677.72	1.89	-3093	10083	9906	9693	9516	9303	9995	9605	149	2910	500	6810	10	1	29764103	2884	-293.64	5.35	12	0.06	-33.00	1811.00	16314	20230911	-40.60	6993	20230516	38.57	16210	-40.22	20240228	8250	17.45	20240417	78500	-87.66	20230911	8250	17.45	20240417	1.20	N	314930	500	148 억	563852	N	N	27	N	N
54	20240523	121033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9740	10	2	0.10	183029360	18913	41.83	9840	9840	9550	12640	6820	9730	9677.44	1.89	-2854	10083	9906	9693	9516	9303	9995	9605	149	2910	500	6810	10	1	29764103	2899	-295.15	5.38	12	0.06	-33.00	1811.00	16314	20230911	-40.30	6993	20230516	39.28	16210	-39.91	20240228	8250	18.06	20240417	78500	-87.59	20230911	8250	18.06	20240417	1.20	N	314930	500	148 억	563852	N	N	27	N	N
55	20240523	111031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9660	-70	5	-0.72	117464730	12120	26.80	9840	9840	9550	12640	6820	9730	9691.81	1.89	-795	10083	9906	9693	9516	9303	9995	9605	149	2910	500	6810	10	1	29764103	2875	-292.73	5.33	12	0.04	-33.00	1811.00	16314	20230911	-40.79	6993	20230516	38.14	16210	-40.41	20240228	8250	17.09	20240417	78500	-87.69	20230911	8250	17.09	20240417	1.20	N	314930	500	148 억	563852	N	N	27	N	N
56	20240523	101034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9740	10	2	0.10	82523070	8517	18.84	9840	9840	9550	12640	6820	9730	9689.22	1.89	-824	10083	9906	9693	9516	9303	9995	9605	149	2910	500	6810	10	1	29764103	2899	-295.15	5.38	12	0.03	-33.00	1811.00	16314	20230911	-40.30	6993	20230516	39.28	16210	-39.91	20240228	8250	18.06	20240417	78500	-87.59	20230911	8250	18.06	20240417	1.20	N	314930	500	148 억	563852	N	N	27	N	N
57	20240523	091038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	-10	5	-0.10	19356620	2006	4.44	9840	9840	9570	12640	6820	9730	9649.36	1.89	685	10083	9906	9693	9516	9303	9995	9605	149	2910	500	6810	10	1	29764103	2893	-294.55	5.37	12	0.01	-33.00	1811.00	16314	20230911	-40.42	6993	20230516	39.00	16210	-40.04	20240228	8250	17.82	20240417	78500	-87.62	20230911	8250	17.82	20240417	1.20	N	314930	500	148 억	563852	N	N	27	N	N
58	20240522	161023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	30	2	0.31	433999020	44889	34.09	9670	9870	9480	12610	6790	9700	9668.27	1.92	-7493	10446	10072	9846	9472	9246	9960	9360	149	2910	500	6790	10	1	29764103	2896	-294.85	5.37	12	0.15	-33.00	1811.00	16314	20230911	-40.36	6993	20230516	39.14	16210	-39.98	20240228	8250	17.94	20240417	78500	-87.61	20230911	8250	17.94	20240417	1.03	N	314930	500	148 억	570634	N	N	27	N	N
59	20240522	151031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	90	2	0.93	413829360	42816	32.52	9670	9870	9480	12610	6790	9700	9665.30	1.92	-7667	10446	10072	9846	9472	9246	9960	9360	149	2910	500	6790	10	1	29764103	2914	-296.67	5.41	12	0.14	-33.00	1811.00	16314	20230911	-39.99	6993	20230516	40.00	16210	-39.61	20240228	8250	18.67	20240417	78500	-87.53	20230911	8250	18.67	20240417	1.03	N	314930	500	148 억	570634	N	N	2078	N	N
60	20240522	141032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9760	60	2	0.62	365056670	37852	28.75	9670	9870	9480	12610	6790	9700	9644.32	1.92	-5031	10446	10072	9846	9472	9246	9960	9360	149	2910	500	6790	10	1	29764103	2905	-295.76	5.39	12	0.13	-33.00	1811.00	16314	20230911	-40.17	6993	20230516	39.57	16210	-39.79	20240228	8250	18.30	20240417	78500	-87.57	20230911	8250	18.30	20240417	1.03	N	314930	500	148 억	570634	N	N	2078	N	N
61	20240522	131028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	-90	5	-0.93	245785760	25625	19.46	9670	9870	9480	12610	6790	9700	9591.64	1.92	-5726	10446	10072	9846	9472	9246	9960	9360	149	2910	500	6790	10	1	29764103	2860	-291.21	5.31	12	0.09	-33.00	1811.00	16314	20230911	-41.09	6993	20230516	37.42	16210	-40.72	20240228	8250	16.48	20240417	78500	-87.76	20230911	8250	16.48	20240417	1.03	N	314930	500	148 억	570634	N	N	2078	N	N
62	20240522	121143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9670	-30	5	-0.31	225317630	23498	17.85	9670	9870	9480	12610	6790	9700	9588.80	1.92	-5525	10446	10072	9846	9472	9246	9960	9360	149	2910	500	6790	10	1	29764103	2878	-293.03	5.34	12	0.08	-33.00	1811.00	16314	20230911	-40.73	6993	20230516	38.28	16210	-40.35	20240228	8250	17.21	20240417	78500	-87.68	20230911	8250	17.21	20240417	1.03	N	314930	500	148 억	570634	N	N	2078	N	N
63	20240522	111038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	-140	5	-1.44	176128780	18361	13.94	9670	9870	9480	12610	6790	9700	9592.55	1.92	-6117	10446	10072	9846	9472	9246	9960	9360	149	2910	500	6790	10	1	29764103	2845	-289.70	5.28	12	0.06	-33.00	1811.00	16314	20230911	-41.40	6993	20230516	36.71	16210	-41.02	20240228	8250	15.88	20240417	78500	-87.82	20230911	8250	15.88	20240417	1.03	N	314930	500	148 억	570634	N	N	2078	N	N
64	20240522	101030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9550	-150	5	-1.55	143118110	14919	11.33	9670	9870	9480	12610	6790	9700	9593.01	1.92	-4947	10446	10072	9846	9472	9246	9960	9360	149	2910	500	6790	10	1	29764103	2842	-289.39	5.27	12	0.05	-33.00	1811.00	16314	20230911	-41.46	6993	20230516	36.57	16210	-41.09	20240228	8250	15.76	20240417	78500	-87.83	20230911	8250	15.76	20240417	1.03	N	314930	500	148 억	570634	N	N	2078	N	N
65	20240522	091032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9660	-40	5	-0.41	54337890	5636	4.28	9670	9870	9560	12610	6790	9700	9641.22	1.92	-1790	10446	10072	9846	9472	9246	9960	9360	149	2910	500	6790	10	1	29764103	2875	-292.73	5.33	12	0.02	-33.00	1811.00	16314	20230911	-40.79	6993	20230516	38.14	16210	-40.41	20240228	8250	17.09	20240417	78500	-87.69	20230911	8250	17.09	20240417	1.03	N	314930	500	148 억	570634	N	N	2078	N	N
66	20240521	161015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-550	5	-5.37	1300665470	131636	28.48	10220	10220	9620	13320	7180	10250	9880.48	1.99	-23635	10990	10620	10080	9710	9170	10805	9895	149	3070	500	7170	10	1	29764103	2887	-293.94	5.36	12	0.44	-33.00	1811.00	16314	20230911	-40.54	6993	20230516	38.71	16210	-40.16	20240228	8250	17.58	20240417	78500	-87.64	20230911	8250	17.58	20240417	1.01	N	314930	500	148 억	593241	N	N	2078	N	N
67	20240521	151027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	-530	5	-5.17	1239232070	125312	27.11	10220	10220	9620	13320	7180	10250	9888.59	1.99	-24274	10990	10620	10080	9710	9170	10805	9895	149	3070	500	7170	10	1	29764103	2893	-294.55	5.37	12	0.42	-33.00	1811.00	16314	20230911	-40.42	6993	20230516	39.00	16210	-40.04	20240228	8250	17.82	20240417	78500	-87.62	20230911	8250	17.82	20240417	1.01	N	314930	500	148 억	593241	N	N	0	N	N
68	20240521	141028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9820	-430	5	-4.20	1002811930	101007	21.85	10220	10220	9800	13320	7180	10250	9927.50	1.99	-17845	10990	10620	10080	9710	9170	10805	9895	149	3070	500	7170	10	1	29764103	2923	-297.58	5.42	12	0.34	-33.00	1811.00	16314	20230911	-39.81	6993	20230516	40.43	16210	-39.42	20240228	8250	19.03	20240417	78500	-87.49	20230911	8250	19.03	20240417	1.01	N	314930	500	148 억	593241	N	N	0	N	N
69	20240521	131026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	-360	5	-3.51	833723230	83814	18.13	10220	10220	9800	13320	7180	10250	9946.57	1.99	-10325	10990	10620	10080	9710	9170	10805	9895	149	3070	500	7170	10	1	29764103	2944	-299.70	5.46	12	0.28	-33.00	1811.00	16314	20230911	-39.38	6993	20230516	41.43	16210	-38.99	20240228	8250	19.88	20240417	78500	-87.40	20230911	8250	19.88	20240417	1.01	N	314930	500	148 억	593241	N	N	0	N	N
70	20240521	121023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-370	5	-3.61	801060030	80505	17.42	10220	10220	9800	13320	7180	10250	9949.68	1.99	-7962	10990	10620	10080	9710	9170	10805	9895	149	3070	500	7170	10	1	29764103	2941	-299.39	5.46	12	0.27	-33.00	1811.00	16314	20230911	-39.44	6993	20230516	41.28	16210	-39.05	20240228	8250	19.76	20240417	78500	-87.41	20230911	8250	19.76	20240417	1.01	N	314930	500	148 억	593241	N	N	0	N	N
71	20240521	111023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-370	5	-3.61	763572220	76709	16.60	10220	10220	9800	13320	7180	10250	9953.36	1.99	-6132	10990	10620	10080	9710	9170	10805	9895	149	3070	500	7170	10	1	29764103	2941	-299.39	5.46	12	0.26	-33.00	1811.00	16314	20230911	-39.44	6993	20230516	41.28	16210	-39.05	20240228	8250	19.76	20240417	78500	-87.41	20230911	8250	19.76	20240417	1.01	N	314930	500	148 억	593241	N	N	0	N	N
72	20240521	101024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-270	5	-2.63	620592220	62321	13.48	10220	10220	9800	13320	7180	10250	9957.05	1.99	1975	10990	10620	10080	9710	9170	10805	9895	149	3070	500	7170	10	1	29764103	2970	-302.42	5.51	12	0.21	-33.00	1811.00	16314	20230911	-38.83	6993	20230516	42.71	16210	-38.43	20240228	8250	20.97	20240417	78500	-87.29	20230911	8250	20.97	20240417	1.01	N	314930	500	148 억	593241	N	N	0	N	N
73	20240521	091021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	-190	5	-1.85	103853190	10287	2.23	10220	10220	9990	13320	7180	10250	10092.48	1.99	-3524	10990	10620	10080	9710	9170	10805	9895	149	3070	500	7170	10	1	29764103	2994	-304.85	5.55	12	0.03	-33.00	1811.00	16314	20230911	-38.34	6993	20230516	43.86	16210	-37.94	20240228	8250	21.94	20240417	78500	-87.18	20230911	8250	21.94	20240417	1.01	N	314930	500	148 억	593241	N	N	0	N	N
74	20240517	161027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	-140	5	-1.45	515942320	53499	18.02	9510	9840	9510	12570	6770	9670	9644.98	1.81	-8280	10250	9960	9630	9340	9010	10105	9485	149	2900	500	6760	10	1	29764103	2837	-288.79	5.26	12	0.18	-33.00	1811.00	16314	20230911	-41.58	6692	20230510	42.41	16210	-41.21	20240228	8250	15.52	20240417	78500	-87.86	20230911	8250	15.52	20240417	0.97	N	314930	500	148 억	538627	N	N	7	N	N
75	20240517	151030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-50	5	-0.52	492098610	51003	17.18	9510	9840	9510	12570	6770	9670	9648.42	1.81	-7441	10250	9960	9630	9340	9010	10105	9485	149	2900	500	6760	10	1	29764103	2863	-291.52	5.31	12	0.17	-33.00	1811.00	16314	20230911	-41.03	6692	20230510	43.75	16210	-40.65	20240228	8250	16.61	20240417	78500	-87.75	20230911	8250	16.61	20240417	0.97	N	314930	500	148 억	538627	N	N	45	N	N
76	20240517	141021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	-140	5	-1.45	466638920	48353	16.29	9510	9840	9510	12570	6770	9670	9650.67	1.81	-6360	10250	9960	9630	9340	9010	10105	9485	149	2900	500	6760	10	1	29764103	2837	-288.79	5.26	12	0.16	-33.00	1811.00	16314	20230911	-41.58	6692	20230510	42.41	16210	-41.21	20240228	8250	15.52	20240417	78500	-87.86	20230911	8250	15.52	20240417	0.97	N	314930	500	148 억	538627	N	N	45	N	N
77	20240517	131013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9540	-130	5	-1.34	434356210	44967	15.15	9510	9840	9510	12570	6770	9670	9659.44	1.81	-7124	10250	9960	9630	9340	9010	10105	9485	149	2900	500	6760	10	1	29764103	2839	-289.09	5.27	12	0.15	-33.00	1811.00	16314	20230911	-41.52	6692	20230510	42.56	16210	-41.15	20240228	8250	15.64	20240417	78500	-87.85	20230911	8250	15.64	20240417	0.97	N	314930	500	148 억	538627	N	N	45	N	N
78	20240517	121014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9630	-40	5	-0.41	310370280	32021	10.79	9510	9840	9510	12570	6770	9670	9692.71	1.81	-6198	10250	9960	9630	9340	9010	10105	9485	149	2900	500	6760	10	1	29764103	2866	-291.82	5.32	12	0.11	-33.00	1811.00	16314	20230911	-40.97	6692	20230510	43.90	16210	-40.59	20240228	8250	16.73	20240417	78500	-87.73	20230911	8250	16.73	20240417	0.97	N	314930	500	148 억	538627	N	N	45	N	N
79	20240517	111013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9670	0	3	0.00	254800210	26245	8.84	9510	9840	9510	12570	6770	9670	9708.52	1.81	-5646	10250	9960	9630	9340	9010	10105	9485	149	2900	500	6760	10	1	29764103	2878	-293.03	5.34	12	0.09	-33.00	1811.00	16314	20230911	-40.73	6692	20230510	44.50	16210	-40.35	20240228	8250	17.21	20240417	78500	-87.68	20230911	8250	17.21	20240417	0.97	N	314930	500	148 억	538627	N	N	45	N	N
80	20240517	101008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9740	70	2	0.72	189085430	19458	6.55	9510	9840	9510	12570	6770	9670	9717.62	1.81	-2566	10250	9960	9630	9340	9010	10105	9485	149	2900	500	6760	10	1	29764103	2899	-295.15	5.38	12	0.07	-33.00	1811.00	16314	20230911	-40.30	6692	20230510	45.55	16210	-39.91	20240228	8250	18.06	20240417	78500	-87.59	20230911	8250	18.06	20240417	0.97	N	314930	500	148 억	538627	N	N	45	N	N
81	20240517	091015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-50	5	-0.52	30561720	3197	1.08	9510	9670	9510	12570	6770	9670	9559.50	1.81	1160	10250	9960	9630	9340	9010	10105	9485	149	2900	500	6760	10	1	29764103	2863	-291.52	5.31	12	0.01	-33.00	1811.00	16314	20230911	-41.03	6692	20230510	43.75	16210	-40.65	20240228	8250	16.61	20240417	78500	-87.75	20230911	8250	16.61	20240417	0.97	N	314930	500	148 억	538627	N	N	45	N	N
82	20240516	161005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9670	370	2	3.98	2869679880	296486	813.94	9300	9920	9300	12090	6510	9300	9679.04	1.75	22987	9613	9456	9233	9076	8853	9535	9155	149	2790	500	6510	10	1	29764103	2878	-293.03	5.34	12	1.00	-33.00	1811.00	16314	20230911	-40.73	6692	20230510	44.50	16210	-40.35	20240228	8250	17.21	20240417	78500	-87.68	20230911	8250	17.21	20240417	1.02	N	314930	500	148 억	521264	N	N	45	N	N
83	20240516	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	450	2	4.84	2762859400	285479	783.72	9300	9920	9300	12090	6510	9300	9677.98	1.75	27661	9613	9456	9233	9076	8853	9535	9155	149	2790	500	6510	10	1	29764103	2902	-295.45	5.38	12	0.96	-33.00	1811.00	16314	20230911	-40.24	6692	20230510	45.70	16210	-39.85	20240228	8250	18.18	20240417	78500	-87.58	20230911	8250	18.18	20240417	1.02	N	314930	500	148 억	521264	N	N	0	N	N
84	20240516	141011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	400	2	4.30	2251578550	233085	639.89	9300	9920	9300	12090	6510	9300	9659.90	1.75	23716	9613	9456	9233	9076	8853	9535	9155	149	2790	500	6510	10	1	29764103	2887	-293.94	5.36	12	0.78	-33.00	1811.00	16314	20230911	-40.54	6692	20230510	44.95	16210	-40.16	20240228	8250	17.58	20240417	78500	-87.64	20230911	8250	17.58	20240417	1.02	N	314930	500	148 억	521264	N	N	0	N	N
85	20240516	131004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9660	360	2	3.87	2036167990	210787	578.67	9300	9920	9300	12090	6510	9300	9659.84	1.75	33598	9613	9456	9233	9076	8853	9535	9155	149	2790	500	6510	10	1	29764103	2875	-292.73	5.33	12	0.71	-33.00	1811.00	16314	20230911	-40.79	6692	20230510	44.35	16210	-40.41	20240228	8250	17.09	20240417	78500	-87.69	20230911	8250	17.09	20240417	1.02	N	314930	500	148 억	521264	N	N	0	N	N
86	20240516	121002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	350	2	3.76	1971979160	204135	560.41	9300	9920	9300	12090	6510	9300	9660.17	1.75	34182	9613	9456	9233	9076	8853	9535	9155	149	2790	500	6510	10	1	29764103	2872	-292.42	5.33	12	0.69	-33.00	1811.00	16314	20230911	-40.85	6692	20230510	44.20	16210	-40.47	20240228	8250	16.97	20240417	78500	-87.71	20230911	8250	16.97	20240417	1.02	N	314930	500	148 억	521264	N	N	0	N	N
87	20240516	111001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	260	2	2.80	1842068610	190710	523.55	9300	9920	9300	12090	6510	9300	9659.00	1.75	34427	9613	9456	9233	9076	8853	9535	9155	149	2790	500	6510	10	1	29764103	2845	-289.70	5.28	12	0.64	-33.00	1811.00	16314	20230911	-41.40	6692	20230510	42.86	16210	-41.02	20240228	8250	15.88	20240417	78500	-87.82	20230911	8250	15.88	20240417	1.02	N	314930	500	148 억	521264	N	N	0	N	N
88	20240516	101005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	400	2	4.30	1620343320	167726	460.46	9300	9920	9300	12090	6510	9300	9660.66	1.75	37603	9613	9456	9233	9076	8853	9535	9155	149	2790	500	6510	10	1	29764103	2887	-293.94	5.36	12	0.56	-33.00	1811.00	16314	20230911	-40.54	6692	20230510	44.95	16210	-40.16	20240228	8250	17.58	20240417	78500	-87.64	20230911	8250	17.58	20240417	1.02	N	314930	500	148 억	521264	N	N	0	N	N
89	20240516	091005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9410	110	2	1.18	58498100	6228	17.10	9300	9420	9300	12090	6510	9300	9392.76	1.75	-539	9613	9456	9233	9076	8853	9535	9155	149	2790	500	6510	10	1	29764103	2801	-285.15	5.20	12	0.02	-33.00	1811.00	16314	20230911	-42.32	6692	20230510	40.62	16210	-41.95	20240228	8250	14.06	20240417	78500	-88.01	20230911	8250	14.06	20240417	1.02	N	314930	500	148 억	521264	N	N	0	N	N
90	20240514	161016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	250	2	2.76	335350650	36358	37.03	9050	9390	9010	11760	6340	9050	9223.47	1.73	6776	9530	9290	9120	8880	8710	9205	8795	149	2710	500	6330	10	1	29764103	2768	-281.82	5.14	12	0.12	-33.00	1811.00	16314	20230911	-42.99	6692	20230510	38.97	16210	-42.63	20240228	8250	12.73	20240417	78500	-88.15	20230911	8250	12.73	20240417	1.04	N	314930	500	148 억	514392	N	N	2	N	N
91	20240514	151018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	210	2	2.32	289691770	31435	32.02	9050	9390	9010	11760	6340	9050	9215.58	1.73	6690	9530	9290	9120	8880	8710	9205	8795	149	2710	500	6330	10	1	29764103	2756	-280.61	5.11	12	0.11	-33.00	1811.00	16314	20230911	-43.24	6692	20230510	38.37	16210	-42.87	20240228	8250	12.24	20240417	78500	-88.20	20230911	8250	12.24	20240417	1.04	N	314930	500	148 억	514392	N	N	2	N	N
92	20240514	141018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9360	310	2	3.43	241858530	26269	26.76	9050	9390	9010	11760	6340	9050	9206.99	1.73	7348	9530	9290	9120	8880	8710	9205	8795	149	2710	500	6330	10	1	29764103	2786	-283.64	5.17	12	0.09	-33.00	1811.00	16314	20230911	-42.63	6692	20230510	39.87	16210	-42.26	20240228	8250	13.45	20240417	78500	-88.08	20230911	8250	13.45	20240417	1.04	N	314930	500	148 억	514392	N	N	2	N	N
93	20240514	131019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	170	2	1.88	129306590	14159	14.42	9050	9230	9010	11760	6340	9050	9132.47	1.73	7255	9530	9290	9120	8880	8710	9205	8795	149	2710	500	6330	10	1	29764103	2744	-279.39	5.09	12	0.05	-33.00	1811.00	16314	20230911	-43.48	6692	20230510	37.78	16210	-43.12	20240228	8250	11.76	20240417	78500	-88.25	20230911	8250	11.76	20240417	1.04	N	314930	500	148 억	514392	N	N	2	N	N
94	20240514	121015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	140	2	1.55	116270950	12742	12.98	9050	9190	9010	11760	6340	9050	9125.02	1.73	7176	9530	9290	9120	8880	8710	9205	8795	149	2710	500	6330	10	1	29764103	2735	-278.48	5.07	12	0.04	-33.00	1811.00	16314	20230911	-43.67	6692	20230510	37.33	16210	-43.31	20240228	8250	11.39	20240417	78500	-88.29	20230911	8250	11.39	20240417	1.04	N	314930	500	148 억	514392	N	N	2	N	N
95	20240514	111016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	100	2	1.10	103411140	11338	11.55	9050	9190	9010	11760	6340	9050	9120.76	1.73	6415	9530	9290	9120	8880	8710	9205	8795	149	2710	500	6330	10	1	29764103	2723	-277.27	5.05	12	0.04	-33.00	1811.00	16314	20230911	-43.91	6692	20230510	36.73	16210	-43.55	20240228	8250	10.91	20240417	78500	-88.34	20230911	8250	10.91	20240417	1.04	N	314930	500	148 억	514392	N	N	2	N	N
96	20240514	101014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	80	2	0.88	75217740	8247	8.40	9050	9190	9010	11760	6340	9050	9120.62	1.73	4729	9530	9290	9120	8880	8710	9205	8795	149	2710	500	6330	10	1	29764103	2717	-276.67	5.04	12	0.03	-33.00	1811.00	16314	20230911	-44.04	6692	20230510	36.43	16210	-43.68	20240228	8250	10.67	20240417	78500	-88.37	20230911	8250	10.67	20240417	1.04	N	314930	500	148 억	514392	N	N	2	N	N
97	20240514	091015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	50	2	0.55	5725650	631	0.64	9050	9150	9010	11760	6340	9050	9073.93	1.73	-236	9530	9290	9120	8880	8710	9205	8795	149	2710	500	6330	10	1	29764103	2709	-275.76	5.02	12	0.00	-33.00	1811.00	16314	20230911	-44.22	6692	20230510	35.98	16210	-43.86	20240228	8250	10.30	20240417	78500	-88.41	20230911	8250	10.30	20240417	1.04	N	314930	500	148 억	514392	N	N	2	N	N
98	20240513	161013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-50	5	-0.55	897196180	98162	379.11	9100	9360	8950	11830	6370	9100	9139.95	1.69	12438	9360	9230	9140	9010	8920	9185	8965	149	2730	500	6370	10	1	29764103	2694	-274.24	5.00	12	0.33	-33.00	1811.00	16314	20230911	-44.53	6692	20230510	35.24	16210	-44.17	20240228	8250	9.70	20240417	78500	-88.47	20230911	8250	9.70	20240417	1.03	N	314930	500	148 억	502328	N	N	2	N	N
99	20240513	151015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	-80	5	-0.88	882910620	96578	372.99	9100	9360	8950	11830	6370	9100	9141.94	1.69	13153	9360	9230	9140	9010	8920	9185	8965	149	2730	500	6370	10	1	29764103	2685	-273.33	4.98	12	0.32	-33.00	1811.00	16314	20230911	-44.71	6692	20230510	34.79	16210	-44.36	20240228	8250	9.33	20240417	78500	-88.51	20230911	8250	9.33	20240417	1.03	N	314930	500	148 억	502328	N	N	0	N	N
100	20240513	141016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-110	5	-1.21	831234020	90823	350.76	9100	9360	8980	11830	6370	9100	9152.24	1.69	12864	9360	9230	9140	9010	8920	9185	8965	149	2730	500	6370	10	1	29764103	2676	-272.42	4.96	12	0.31	-33.00	1811.00	16314	20230911	-44.89	6692	20230510	34.34	16210	-44.54	20240228	8250	8.97	20240417	78500	-88.55	20230911	8250	8.97	20240417	1.03	N	314930	500	148 억	502328	N	N	0	N	N
101	20240513	131010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	10	2	0.11	672744070	73313	283.14	9100	9360	8980	11830	6370	9100	9176.33	1.69	12067	9360	9230	9140	9010	8920	9185	8965	149	2730	500	6370	10	1	29764103	2712	-276.06	5.03	12	0.25	-33.00	1811.00	16314	20230911	-44.16	6692	20230510	36.13	16210	-43.80	20240228	8250	10.42	20240417	78500	-88.39	20230911	8250	10.42	20240417	1.03	N	314930	500	148 억	502328	N	N	0	N	N
102	20240513	121013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	220	2	2.42	485932160	52957	204.52	9100	9360	8980	11830	6370	9100	9175.98	1.69	8424	9360	9230	9140	9010	8920	9185	8965	149	2730	500	6370	10	1	29764103	2774	-282.42	5.15	12	0.18	-33.00	1811.00	16314	20230911	-42.87	6692	20230510	39.27	16210	-42.50	20240228	8250	12.97	20240417	78500	-88.13	20230911	8250	12.97	20240417	1.03	N	314930	500	148 억	502328	N	N	0	N	N
103	20240513	111012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	90	2	0.99	205689410	22616	87.34	9100	9190	8980	11830	6370	9100	9094.86	1.69	-1814	9360	9230	9140	9010	8920	9185	8965	149	2730	500	6370	10	1	29764103	2735	-278.48	5.07	12	0.08	-33.00	1811.00	16314	20230911	-43.67	6692	20230510	37.33	16210	-43.31	20240228	8250	11.39	20240417	78500	-88.29	20230911	8250	11.39	20240417	1.03	N	314930	500	148 억	502328	N	N	0	N	N
104	20240513	101012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-30	5	-0.33	95913220	10616	41.00	9100	9150	8980	11830	6370	9100	9034.78	1.69	-5144	9360	9230	9140	9010	8920	9185	8965	149	2730	500	6370	10	1	29764103	2700	-274.85	5.01	12	0.04	-33.00	1811.00	16314	20230911	-44.40	6692	20230510	35.53	16210	-44.05	20240228	8250	9.94	20240417	78500	-88.45	20230911	8250	9.94	20240417	1.03	N	314930	500	148 억	502328	N	N	0	N	N
105	20240513	091015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	-70	5	-0.77	51222880	5681	21.94	9100	9100	8980	11830	6370	9100	9016.53	1.69	-4171	9360	9230	9140	9010	8920	9185	8965	149	2730	500	6370	10	1	29764103	2688	-273.64	4.99	12	0.02	-33.00	1811.00	16314	20230911	-44.65	6692	20230510	34.94	16210	-44.29	20240228	8250	9.45	20240417	78500	-88.50	20230911	8250	9.45	20240417	1.03	N	314930	500	148 억	502328	N	N	0	N	N
106	20240510	160944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-70	5	-0.76	236086730	25871	59.16	9170	9270	9050	11920	6420	9170	9125.53	1.72	-9236	9403	9286	9143	9026	8883	9345	9085	149	2750	500	6410	10	1	29764103	2709	-275.76	5.02	12	0.09	-33.00	1811.00	16314	20230911	-44.22	6692	20230510	35.98	16210	-43.86	20240228	8250	10.30	20240417	78500	-88.41	20230911	8250	10.30	20240417	1.04	N	314930	500	148 억	511179	N	N	0	N	N
107	20240510	150952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-90	5	-0.98	226381980	24804	56.72	9170	9270	9050	11920	6420	9170	9126.83	1.72	-8450	9403	9286	9143	9026	8883	9345	9085	149	2750	500	6410	10	1	29764103	2703	-275.15	5.01	12	0.08	-33.00	1811.00	16314	20230911	-44.34	6692	20230510	35.68	16210	-43.99	20240228	8250	10.06	20240417	78500	-88.43	20230911	8250	10.06	20240417	1.04	N	314930	500	148 억	511179	N	N	0	N	N
108	20240510	140955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-50	5	-0.55	176273520	19285	44.10	9170	9270	9080	11920	6420	9170	9140.45	1.72	-5813	9403	9286	9143	9026	8883	9345	9085	149	2750	500	6410	10	1	29764103	2714	-276.36	5.04	12	0.06	-33.00	1811.00	16314	20230911	-44.10	6692	20230510	36.28	16210	-43.74	20240228	8250	10.55	20240417	78500	-88.38	20230911	8250	10.55	20240417	1.04	N	314930	500	148 억	511179	N	N	0	N	N
109	20240510	130946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	-40	5	-0.44	100144990	10924	24.98	9170	9270	9090	11920	6420	9170	9167.43	1.72	-5855	9403	9286	9143	9026	8883	9345	9085	149	2750	500	6410	10	1	29764103	2717	-276.67	5.04	12	0.04	-33.00	1811.00	16314	20230911	-44.04	6692	20230510	36.43	16210	-43.68	20240228	8250	10.67	20240417	78500	-88.37	20230911	8250	10.67	20240417	1.04	N	314930	500	148 억	511179	N	N	0	N	N
110	20240510	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-10	5	-0.11	90596850	9878	22.59	9170	9270	9090	11920	6420	9170	9171.58	1.72	-5541	9403	9286	9143	9026	8883	9345	9085	149	2750	500	6410	10	1	29764103	2726	-277.58	5.06	12	0.03	-33.00	1811.00	16314	20230911	-43.85	6692	20230510	36.88	16210	-43.49	20240228	8250	11.03	20240417	78500	-88.33	20230911	8250	11.03	20240417	1.04	N	314930	500	148 억	511179	N	N	0	N	N
111	20240510	110946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	0	3	0.00	72543260	7907	18.08	9170	9270	9090	11920	6420	9170	9174.56	1.72	-4571	9403	9286	9143	9026	8883	9345	9085	149	2750	500	6410	10	1	29764103	2729	-277.88	5.06	12	0.03	-33.00	1811.00	16314	20230911	-43.79	6692	20230510	37.03	16210	-43.43	20240228	8250	11.15	20240417	78500	-88.32	20230911	8250	11.15	20240417	1.04	N	314930	500	148 억	511179	N	N	0	N	N
112	20240510	100945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	10	2	0.11	55701670	6066	13.87	9170	9270	9090	11920	6420	9170	9182.61	1.72	-4049	9403	9286	9143	9026	8883	9345	9085	149	2750	500	6410	10	1	29764103	2732	-278.18	5.07	12	0.02	-33.00	1811.00	16314	20230911	-43.73	6692	20230510	37.18	16210	-43.37	20240228	8250	11.27	20240417	78500	-88.31	20230911	8250	11.27	20240417	1.04	N	314930	500	148 억	511179	N	N	0	N	N
113	20240510	090948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	100	2	1.09	7021160	764	1.75	9170	9270	9090	11920	6420	9170	9190.03	1.72	-559	9403	9286	9143	9026	8883	9345	9085	149	2750	500	6410	10	1	29764103	2759	-280.91	5.12	12	0.00	-33.00	1811.00	16314	20230911	-43.18	6692	20230510	38.52	16210	-42.81	20240228	8250	12.36	20240417	78500	-88.19	20230911	8250	12.36	20240417	1.04	N	314930	500	148 억	511179	N	N	0	N	N
114	20240509	161007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	150	2	1.66	398894800	43702	175.43	9030	9260	9000	11720	6320	9020	9127.60	1.69	9058	9266	9142	9006	8882	8746	9205	8945	149	2700	500	6310	10	1	29764103	2729	-277.88	5.06	12	0.15	-33.00	1811.00	16314	20230911	-43.79	6692	20230510	37.03	16210	-43.43	20240228	8250	11.15	20240417	78500	-88.32	20230911	8250	11.15	20240417	1.04	N	314930	500	148 억	502425	N	N	0	N	N
115	20240509	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	90	2	1.00	387386190	42440	170.37	9030	9260	9000	11720	6320	9020	9127.86	1.69	8987	9266	9142	9006	8882	8746	9205	8945	149	2700	500	6310	10	1	29764103	2712	-276.06	5.03	12	0.14	-33.00	1811.00	16314	20230911	-44.16	6692	20230510	36.13	16210	-43.80	20240228	8250	10.42	20240417	78500	-88.39	20230911	8250	10.42	20240417	1.04	N	314930	500	148 억	502425	N	N	0	N	N
116	20240509	140855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	100	2	1.11	349727620	38314	153.80	9030	9260	9000	11720	6320	9020	9127.93	1.69	9816	9266	9142	9006	8882	8746	9205	8945	149	2700	500	6310	10	1	29764103	2714	-276.36	5.04	12	0.13	-33.00	1811.00	16314	20230911	-44.10	6692	20230510	36.28	16210	-43.74	20240228	8250	10.55	20240417	78500	-88.38	20230911	8250	10.55	20240417	1.04	N	314930	500	148 억	502425	N	N	0	N	N
117	20240509	130947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	160	2	1.77	318284090	34884	140.03	9030	9260	9000	11720	6320	9020	9124.07	1.69	10868	9266	9142	9006	8882	8746	9205	8945	149	2700	500	6310	10	1	29764103	2732	-278.18	5.07	12	0.12	-33.00	1811.00	16314	20230911	-43.73	6692	20230510	37.18	16210	-43.37	20240228	8250	11.27	20240417	78500	-88.31	20230911	8250	11.27	20240417	1.04	N	314930	500	148 억	502425	N	N	0	N	N
118	20240509	120944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	190	2	2.11	272166600	29870	119.91	9030	9260	9000	11720	6320	9020	9111.70	1.69	12366	9266	9142	9006	8882	8746	9205	8945	149	2700	500	6310	10	1	29764103	2741	-279.09	5.09	12	0.10	-33.00	1811.00	16314	20230911	-43.55	6692	20230510	37.63	16210	-43.18	20240228	8250	11.64	20240417	78500	-88.27	20230911	8250	11.64	20240417	1.04	N	314930	500	148 억	502425	N	N	0	N	N
119	20240509	110930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	110	2	1.22	141837820	15674	62.92	9030	9130	9000	11720	6320	9020	9049.24	1.69	7313	9266	9142	9006	8882	8746	9205	8945	149	2700	500	6310	10	1	29764103	2717	-276.67	5.04	12	0.05	-33.00	1811.00	16314	20230911	-44.04	6692	20230510	36.43	16210	-43.68	20240228	8250	10.67	20240417	78500	-88.37	20230911	8250	10.67	20240417	1.04	N	314930	500	148 억	502425	N	N	0	N	N
120	20240509	100934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	50	2	0.55	118192360	13067	52.45	9030	9120	9000	11720	6320	9020	9045.10	1.69	6764	9266	9142	9006	8882	8746	9205	8945	149	2700	500	6310	10	1	29764103	2700	-274.85	5.01	12	0.04	-33.00	1811.00	16314	20230911	-44.40	6692	20230510	35.53	16210	-44.05	20240228	8250	9.94	20240417	78500	-88.45	20230911	8250	9.94	20240417	1.04	N	314930	500	148 억	502425	N	N	0	N	N
121	20240509	090932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	0	3	0.00	5491520	608	2.44	9030	9090	9010	11720	6320	9020	9032.11	1.69	-560	9266	9142	9006	8882	8746	9205	8945	149	2700	500	6310	10	1	29764103	2685	-273.33	4.98	12	0.00	-33.00	1811.00	16314	20230911	-44.71	6692	20230510	34.79	16210	-44.36	20240228	8250	9.33	20240417	78500	-88.51	20230911	8250	9.33	20240417	1.04	N	314930	500	148 억	502425	N	N	0	N	N
122	20240508	160925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	-20	5	-0.22	223775550	24875	64.23	8880	9130	8870	11750	6330	9040	8995.93	1.68	1258	9300	9170	9100	8970	8900	9135	8935	149	2710	500	6320	10	1	29764103	2685	-273.33	4.98	12	0.08	-33.00	1811.00	16314	20230911	-44.71	6692	20230510	34.79	16210	-44.36	20240228	8250	9.33	20240417	78500	-88.51	20230911	8250	9.33	20240417	1.06	N	314930	500	148 억	501070	N	N	570	N	N
123	20240508	150929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	0	3	0.00	216001970	24013	62.00	8880	9130	8870	11750	6330	9040	8995.21	1.68	1168	9300	9170	9100	8970	8900	9135	8935	149	2710	500	6320	10	1	29764103	2691	-273.94	4.99	12	0.08	-33.00	1811.00	16314	20230911	-44.59	6692	20230510	35.09	16210	-44.23	20240228	8250	9.58	20240417	78500	-88.48	20230911	8250	9.58	20240417	1.06	N	314930	500	148 억	501070	N	N	570	N	N
124	20240508	140923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-50	5	-0.55	179008930	19904	51.39	8880	9130	8870	11750	6330	9040	8993.62	1.68	-2110	9300	9170	9100	8970	8900	9135	8935	149	2710	500	6320	10	1	29764103	2676	-272.42	4.96	12	0.07	-33.00	1811.00	16314	20230911	-44.89	6692	20230510	34.34	16210	-44.54	20240228	8250	8.97	20240417	78500	-88.55	20230911	8250	8.97	20240417	1.06	N	314930	500	148 억	501070	N	N	570	N	N
125	20240508	130921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	-80	5	-0.88	145755300	16197	41.82	8880	9130	8870	11750	6330	9040	8998.91	1.68	-2106	9300	9170	9100	8970	8900	9135	8935	149	2710	500	6320	10	1	29764103	2667	-271.52	4.95	12	0.05	-33.00	1811.00	16314	20230911	-45.08	6692	20230510	33.89	16210	-44.73	20240228	8250	8.61	20240417	78500	-88.59	20230911	8250	8.61	20240417	1.06	N	314930	500	148 억	501070	N	N	570	N	N
126	20240508	120919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-40	5	-0.44	115500210	12819	33.10	8880	9130	8870	11750	6330	9040	9010.08	1.68	-1256	9300	9170	9100	8970	8900	9135	8935	149	2710	500	6320	10	1	29764103	2679	-272.73	4.97	12	0.04	-33.00	1811.00	16314	20230911	-44.83	6692	20230510	34.49	16210	-44.48	20240228	8250	9.09	20240417	78500	-88.54	20230911	8250	9.09	20240417	1.06	N	314930	500	148 억	501070	N	N	570	N	N
127	20240508	111000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-30	5	-0.33	101169980	11227	28.99	8880	9130	8870	11750	6330	9040	9011.31	1.68	-568	9300	9170	9100	8970	8900	9135	8935	149	2710	500	6320	10	1	29764103	2682	-273.03	4.98	12	0.04	-33.00	1811.00	16314	20230911	-44.77	6692	20230510	34.64	16210	-44.42	20240228	8250	9.21	20240417	78500	-88.52	20230911	8250	9.21	20240417	1.06	N	314930	500	148 억	501070	N	N	570	N	N
128	20240508	100931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	20	2	0.22	76067010	8446	21.81	8880	9130	8870	11750	6330	9040	9006.28	1.68	-85	9300	9170	9100	8970	8900	9135	8935	149	2710	500	6320	10	1	29764103	2697	-274.55	5.00	12	0.03	-33.00	1811.00	16314	20230911	-44.46	6692	20230510	35.39	16210	-44.11	20240228	8250	9.82	20240417	78500	-88.46	20230911	8250	9.82	20240417	1.06	N	314930	500	148 억	501070	N	N	570	N	N
129	20240508	090935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	0	3	0.00	10217880	1147	2.96	8880	9130	8870	11750	6330	9040	8908.35	1.68	124	9300	9170	9100	8970	8900	9135	8935	149	2710	500	6320	10	1	29764103	2691	-273.94	4.99	12	0.00	-33.00	1811.00	16314	20230911	-44.59	6692	20230510	35.09	16210	-44.23	20240228	8250	9.58	20240417	78500	-88.48	20230911	8250	9.58	20240417	1.06	N	314930	500	148 억	501070	N	N	570	N	N
130	20240503	160952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	40	2	0.44	193321260	21297	85.48	9010	9200	8970	11710	6310	9010	9077.39	1.67	4354	9336	9172	9006	8842	8676	9090	8760	149	2700	500	6300	10	1	29764103	2694	-274.24	5.00	12	0.07	-33.00	1811.00	16314	20230911	-44.53	6203	20230426	45.90	16210	-44.17	20240228	8250	9.70	20240417	78500	-88.47	20230911	8250	9.70	20240417	0.99	N	314930	500	148 억	497484	N	N	1	N	N
131	20240503	150951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	50	2	0.55	188287020	20741	83.25	9010	9200	8970	11710	6310	9010	9078.01	1.67	4099	9336	9172	9006	8842	8676	9090	8760	149	2700	500	6300	10	1	29764103	2697	-274.55	5.00	12	0.07	-33.00	1811.00	16314	20230911	-44.46	6203	20230426	46.06	16210	-44.11	20240228	8250	9.82	20240417	78500	-88.46	20230911	8250	9.82	20240417	0.99	N	314930	500	148 억	497484	N	N	1	N	N
132	20240503	140954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	80	2	0.89	154440540	16998	68.22	9010	9200	8970	11710	6310	9010	9085.81	1.67	1632	9336	9172	9006	8842	8676	9090	8760	149	2700	500	6300	10	1	29764103	2706	-275.45	5.02	12	0.06	-33.00	1811.00	16314	20230911	-44.28	6203	20230426	46.54	16210	-43.92	20240228	8250	10.18	20240417	78500	-88.42	20230911	8250	10.18	20240417	0.99	N	314930	500	148 억	497484	N	N	1	N	N
133	20240503	130953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	120	2	1.33	148844600	16383	65.76	9010	9200	8970	11710	6310	9010	9085.31	1.67	1683	9336	9172	9006	8842	8676	9090	8760	149	2700	500	6300	10	1	29764103	2717	-276.67	5.04	12	0.06	-33.00	1811.00	16314	20230911	-44.04	6203	20230426	47.19	16210	-43.68	20240228	8250	10.67	20240417	78500	-88.37	20230911	8250	10.67	20240417	0.99	N	314930	500	148 억	497484	N	N	1	N	N
134	20240503	120950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	30	2	0.33	69669830	7729	31.02	9010	9140	8970	11710	6310	9010	9014.08	1.67	-787	9336	9172	9006	8842	8676	9090	8760	149	2700	500	6300	10	1	29764103	2691	-273.94	4.99	12	0.03	-33.00	1811.00	16314	20230911	-44.59	6203	20230426	45.74	16210	-44.23	20240228	8250	9.58	20240417	78500	-88.48	20230911	8250	9.58	20240417	0.99	N	314930	500	148 억	497484	N	N	1	N	N
135	20240503	110949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	0	3	0.00	64389060	7145	28.68	9010	9140	8970	11710	6310	9010	9011.76	1.67	-705	9336	9172	9006	8842	8676	9090	8760	149	2700	500	6300	10	1	29764103	2682	-273.03	4.98	12	0.02	-33.00	1811.00	16314	20230911	-44.77	6203	20230426	45.25	16210	-44.42	20240228	8250	9.21	20240417	78500	-88.52	20230911	8250	9.21	20240417	0.99	N	314930	500	148 억	497484	N	N	1	N	N
136	20240503	100946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	20	2	0.22	31169160	3456	13.87	9010	9140	8970	11710	6310	9010	9018.85	1.67	784	9336	9172	9006	8842	8676	9090	8760	149	2700	500	6300	10	1	29764103	2688	-273.64	4.99	12	0.01	-33.00	1811.00	16314	20230911	-44.65	6203	20230426	45.57	16210	-44.29	20240228	8250	9.45	20240417	78500	-88.50	20230911	8250	9.45	20240417	0.99	N	314930	500	148 억	497484	N	N	1	N	N
137	20240503	090942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	10	2	0.11	8378690	930	3.73	9010	9060	9000	11710	6310	9010	9009.34	1.67	525	9336	9172	9006	8842	8676	9090	8760	149	2700	500	6300	10	1	29764103	2685	-273.33	4.98	12	0.00	-33.00	1811.00	16314	20230911	-44.71	6203	20230426	45.41	16210	-44.36	20240228	8250	9.33	20240417	78500	-88.51	20230911	8250	9.33	20240417	0.99	N	314930	500	148 억	497484	N	N	1	N	N
138	20240502	160936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-60	5	-0.66	224063710	24909	52.34	9080	9170	8840	11790	6350	9070	8995.28	1.68	-2645	9330	9200	9040	8910	8750	9120	8830	149	2720	500	6340	10	1	29764103	2682	-273.03	4.98	12	0.08	-33.00	1811.00	16314	20230911	-44.77	6141	20230425	46.72	16210	-44.42	20240228	8250	9.21	20240417	78500	-88.52	20230911	8250	9.21	20240417	1.00	N	314930	500	148 억	500046	N	N	1	N	N
139	20240502	150942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	-50	5	-0.55	213630110	23751	49.90	9080	9170	8840	11790	6350	9070	8994.57	1.68	-1872	9330	9200	9040	8910	8750	9120	8830	149	2720	500	6340	10	1	29764103	2685	-273.33	4.98	12	0.08	-33.00	1811.00	16314	20230911	-44.71	6141	20230425	46.88	16210	-44.36	20240228	8250	9.33	20240417	78500	-88.51	20230911	8250	9.33	20240417	1.00	N	314930	500	148 억	500046	N	N	0	N	N
140	20240502	140937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-20	5	-0.22	171340550	19060	40.05	9080	9170	8840	11790	6350	9070	8989.54	1.68	-1202	9330	9200	9040	8910	8750	9120	8830	149	2720	500	6340	10	1	29764103	2694	-274.24	5.00	12	0.06	-33.00	1811.00	16314	20230911	-44.53	6141	20230425	47.37	16210	-44.17	20240228	8250	9.70	20240417	78500	-88.47	20230911	8250	9.70	20240417	1.00	N	314930	500	148 억	500046	N	N	0	N	N
141	20240502	130933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-20	5	-0.22	162456120	18077	37.98	9080	9170	8840	11790	6350	9070	8986.90	1.68	-1075	9330	9200	9040	8910	8750	9120	8830	149	2720	500	6340	10	1	29764103	2694	-274.24	5.00	12	0.06	-33.00	1811.00	16314	20230911	-44.53	6141	20230425	47.37	16210	-44.17	20240228	8250	9.70	20240417	78500	-88.47	20230911	8250	9.70	20240417	1.00	N	314930	500	148 억	500046	N	N	0	N	N
142	20240502	120932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	10	2	0.11	139532020	15541	32.65	9080	9170	8840	11790	6350	9070	8978.32	1.68	-933	9330	9200	9040	8910	8750	9120	8830	149	2720	500	6340	10	1	29764103	2703	-275.15	5.01	12	0.05	-33.00	1811.00	16314	20230911	-44.34	6141	20230425	47.86	16210	-43.99	20240228	8250	10.06	20240417	78500	-88.43	20230911	8250	10.06	20240417	1.00	N	314930	500	148 억	500046	N	N	0	N	N
143	20240502	110930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-60	5	-0.66	116217410	12959	27.23	9080	9170	8840	11790	6350	9070	8968.08	1.68	300	9330	9200	9040	8910	8750	9120	8830	149	2720	500	6340	10	1	29764103	2682	-273.03	4.98	12	0.04	-33.00	1811.00	16314	20230911	-44.77	6141	20230425	46.72	16210	-44.42	20240228	8250	9.21	20240417	78500	-88.52	20230911	8250	9.21	20240417	1.00	N	314930	500	148 억	500046	N	N	0	N	N
144	20240502	100929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-80	5	-0.88	101873150	11365	23.88	9080	9170	8840	11790	6350	9070	8963.76	1.68	1722	9330	9200	9040	8910	8750	9120	8830	149	2720	500	6340	10	1	29764103	2676	-272.42	4.96	12	0.04	-33.00	1811.00	16314	20230911	-44.89	6141	20230425	46.39	16210	-44.54	20240228	8250	8.97	20240417	78500	-88.55	20230911	8250	8.97	20240417	1.00	N	314930	500	148 억	500046	N	N	0	N	N
145	20240502	090928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	-120	5	-1.32	11809000	1321	2.78	9080	9170	8840	11790	6350	9070	8939.44	1.68	-175	9330	9200	9040	8910	8750	9120	8830	149	2720	500	6340	10	1	29764103	2664	-271.21	4.94	12	0.00	-33.00	1811.00	16314	20230911	-45.14	6141	20230425	45.74	16210	-44.79	20240228	8250	8.48	20240417	78500	-88.60	20230911	8250	8.48	20240417	1.00	N	314930	500	148 억	500046	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History