KissMeData/179290/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160932	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7590	0	3	0.00	758761470	99470	76.93	7620	7740	7530	9860	5320	7590	7628.09	4.61	-5874	7736	7662	7556	7482	7376	7700	7520	164	2270	500	5160	10	1	32365678	2457	19.07	2.64	12	0.31	398.00	2879.00	11910	20230609	-36.27	5640	20240206	34.57	9270	-18.12	20240514	5640	34.57	20240206	11910	-36.27	20230609	5640	34.57	20240206	3.59	N	179290	500	163 억	1492157	N	N	3	N	N
3	20240531	150931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	20	2	0.26	517369610	67662	52.33	7620	7740	7600	9860	5320	7590	7646.38	4.61	-5539	7736	7662	7556	7482	7376	7700	7520	164	2270	500	5160	10	1	32365678	2463	19.12	2.64	12	0.21	398.00	2879.00	11910	20230609	-36.10	5640	20240206	34.93	9270	-17.91	20240514	5640	34.93	20240206	11910	-36.10	20230609	5640	34.93	20240206	3.59	N	179290	500	163 억	1492157	N	N	0	N	N
4	20240531	140930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7650	60	2	0.79	346707110	45276	35.02	7620	7740	7600	9860	5320	7590	7657.64	4.61	3605	7736	7662	7556	7482	7376	7700	7520	164	2270	500	5160	10	1	32365678	2476	19.22	2.66	12	0.14	398.00	2879.00	11910	20230609	-35.77	5640	20240206	35.64	9270	-17.48	20240514	5640	35.64	20240206	11910	-35.77	20230609	5640	35.64	20240206	3.59	N	179290	500	163 억	1492157	N	N	0	N	N
5	20240531	130934	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7660	70	2	0.92	296725020	38743	29.96	7620	7740	7600	9860	5320	7590	7658.80	4.61	3089	7736	7662	7556	7482	7376	7700	7520	164	2270	500	5160	10	1	32365678	2479	19.25	2.66	12	0.12	398.00	2879.00	11910	20230609	-35.68	5640	20240206	35.82	9270	-17.37	20240514	5640	35.82	20240206	11910	-35.68	20230609	5640	35.82	20240206	3.59	N	179290	500	163 억	1492157	N	N	0	N	N
6	20240531	120939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7720	130	2	1.71	261969790	34210	26.46	7620	7740	7600	9860	5320	7590	7657.70	4.61	2634	7736	7662	7556	7482	7376	7700	7520	164	2270	500	5160	10	1	32365678	2499	19.40	2.68	12	0.11	398.00	2879.00	11910	20230609	-35.18	5640	20240206	36.88	9270	-16.72	20240514	5640	36.88	20240206	11910	-35.18	20230609	5640	36.88	20240206	3.59	N	179290	500	163 억	1492157	N	N	0	N	N
7	20240531	110934	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7670	80	2	1.05	198443330	25942	20.06	7620	7740	7600	9860	5320	7590	7649.50	4.61	921	7736	7662	7556	7482	7376	7700	7520	164	2270	500	5160	10	1	32365678	2482	19.27	2.66	12	0.08	398.00	2879.00	11910	20230609	-35.60	5640	20240206	35.99	9270	-17.26	20240514	5640	35.99	20240206	11910	-35.60	20230609	5640	35.99	20240206	3.59	N	179290	500	163 억	1492157	N	N	0	N	N
8	20240531	100933	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7650	60	2	0.79	155976030	20389	15.77	7620	7740	7600	9860	5320	7590	7650.01	4.61	752	7736	7662	7556	7482	7376	7700	7520	164	2270	500	5160	10	1	32365678	2476	19.22	2.66	12	0.06	398.00	2879.00	11910	20230609	-35.77	5640	20240206	35.64	9270	-17.48	20240514	5640	35.64	20240206	11910	-35.77	20230609	5640	35.64	20240206	3.59	N	179290	500	163 억	1492157	N	N	0	N	N
9	20240531	090933	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7690	100	2	1.32	37312840	4881	3.77	7620	7690	7600	9860	5320	7590	7644.51	4.61	-947	7736	7662	7556	7482	7376	7700	7520	164	2270	500	5160	10	1	32365678	2489	19.32	2.67	12	0.02	398.00	2879.00	11910	20230609	-35.43	5640	20240206	36.35	9270	-17.04	20240514	5640	36.35	20240206	11910	-35.43	20230609	5640	36.35	20240206	3.59	N	179290	500	163 억	1492157	N	N	0	N	N
10	20240530	160928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7590	20	2	0.26	943678620	125284	48.88	7570	7630	7450	9840	5300	7570	7532.20	4.58	11179	7910	7740	7620	7450	7330	7680	7390	164	2270	500	5140	10	1	32365678	2457	19.07	2.64	12	0.39	398.00	2879.00	11910	20230609	-36.27	5640	20240206	34.57	9270	-18.12	20240514	5640	34.57	20240206	11910	-36.27	20230609	5640	34.57	20240206	3.65	N	179290	500	163 억	1483023	N	N	22	N	N
11	20240530	150930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7570	0	3	0.00	861931800	114509	44.68	7570	7630	7450	9840	5300	7570	7527.20	4.58	13461	7910	7740	7620	7450	7330	7680	7390	164	2270	500	5140	10	1	32365678	2450	19.02	2.63	12	0.35	398.00	2879.00	11910	20230609	-36.44	5640	20240206	34.22	9270	-18.34	20240514	5640	34.22	20240206	11910	-36.44	20230609	5640	34.22	20240206	3.65	N	179290	500	163 억	1483023	N	N	22	N	N
12	20240530	140928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7560	-10	5	-0.13	816030020	108445	42.31	7570	7630	7450	9840	5300	7570	7524.83	4.58	13505	7910	7740	7620	7450	7330	7680	7390	164	2270	500	5140	10	1	32365678	2447	18.99	2.63	12	0.34	398.00	2879.00	11910	20230609	-36.52	5640	20240206	34.04	9270	-18.45	20240514	5640	34.04	20240206	11910	-36.52	20230609	5640	34.04	20240206	3.65	N	179290	500	163 억	1483023	N	N	22	N	N
13	20240530	130930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7580	10	2	0.13	715756960	95158	37.13	7570	7630	7450	9840	5300	7570	7521.77	4.58	11304	7910	7740	7620	7450	7330	7680	7390	164	2270	500	5140	10	1	32365678	2453	19.05	2.63	12	0.29	398.00	2879.00	11910	20230609	-36.36	5640	20240206	34.40	9270	-18.23	20240514	5640	34.40	20240206	11910	-36.36	20230609	5640	34.40	20240206	3.65	N	179290	500	163 억	1483023	N	N	22	N	N
14	20240530	120927	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7530	-40	5	-0.53	627572020	83476	32.57	7570	7630	7450	9840	5300	7570	7517.99	4.58	10863	7910	7740	7620	7450	7330	7680	7390	164	2270	500	5140	10	1	32365678	2437	18.92	2.62	12	0.26	398.00	2879.00	11910	20230609	-36.78	5640	20240206	33.51	9270	-18.77	20240514	5640	33.51	20240206	11910	-36.78	20230609	5640	33.51	20240206	3.65	N	179290	500	163 억	1483023	N	N	22	N	N
15	20240530	110929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7580	10	2	0.13	581951880	77429	30.21	7570	7630	7450	9840	5300	7570	7515.94	4.58	14035	7910	7740	7620	7450	7330	7680	7390	164	2270	500	5140	10	1	32365678	2453	19.05	2.63	12	0.24	398.00	2879.00	11910	20230609	-36.36	5640	20240206	34.40	9270	-18.23	20240514	5640	34.40	20240206	11910	-36.36	20230609	5640	34.40	20240206	3.65	N	179290	500	163 억	1483023	N	N	22	N	N
16	20240530	100928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7470	-100	5	-1.32	386968040	51437	20.07	7570	7630	7450	9840	5300	7570	7523.15	4.58	9060	7910	7740	7620	7450	7330	7680	7390	164	2270	500	5140	10	1	32365678	2418	18.77	2.59	12	0.16	398.00	2879.00	11910	20230609	-37.28	5640	20240206	32.45	9270	-19.42	20240514	5640	32.45	20240206	11910	-37.28	20230609	5640	32.45	20240206	3.65	N	179290	500	163 억	1483023	N	N	22	N	N
17	20240530	090929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7500	-70	5	-0.92	84875900	11287	4.40	7570	7590	7500	9840	5300	7570	7519.79	4.58	-537	7910	7740	7620	7450	7330	7680	7390	164	2270	500	5140	10	1	32365678	2427	18.84	2.61	12	0.03	398.00	2879.00	11910	20230609	-37.03	5640	20240206	32.98	9270	-19.09	20240514	5640	32.98	20240206	11910	-37.03	20230609	5640	32.98	20240206	3.65	N	179290	500	163 억	1483023	N	N	22	N	N
18	20240529	160921	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7570	-170	5	-2.20	1939381000	255885	148.80	7790	7790	7500	10060	5420	7740	7579.16	4.43	47710	7886	7812	7736	7662	7586	7815	7665	164	2320	500	5260	10	1	32365678	2450	19.02	2.63	12	0.79	398.00	2879.00	11910	20230609	-36.44	5640	20240206	34.22	9270	-18.34	20240514	5640	34.22	20240206	11910	-36.44	20230609	5640	34.22	20240206	3.66	N	179290	500	163 억	1435313	N	N	22	N	N
19	20240529	150921	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7580	-160	5	-2.07	1865845090	246162	143.15	7790	7790	7500	10060	5420	7740	7579.69	4.43	47615	7886	7812	7736	7662	7586	7815	7665	164	2320	500	5260	10	1	32365678	2453	19.05	2.63	12	0.76	398.00	2879.00	11910	20230609	-36.36	5640	20240206	34.40	9270	-18.23	20240514	5640	34.40	20240206	11910	-36.36	20230609	5640	34.40	20240206	3.66	N	179290	500	163 억	1435313	N	N	33	N	N
20	20240529	140922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7520	-220	5	-2.84	1646186810	216974	126.18	7790	7790	7520	10060	5420	7740	7586.96	4.43	44115	7886	7812	7736	7662	7586	7815	7665	164	2320	500	5260	10	1	32365678	2434	18.89	2.61	12	0.67	398.00	2879.00	11910	20230609	-36.86	5640	20240206	33.33	9270	-18.88	20240514	5640	33.33	20240206	11910	-36.86	20230609	5640	33.33	20240206	3.66	N	179290	500	163 억	1435313	N	N	33	N	N
21	20240529	130923	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	-140	5	-1.81	1359615070	178938	104.06	7790	7790	7530	10060	5420	7740	7598.18	4.43	31051	7886	7812	7736	7662	7586	7815	7665	164	2320	500	5260	10	1	32365678	2460	19.10	2.64	12	0.55	398.00	2879.00	11910	20230609	-36.19	5640	20240206	34.75	9270	-18.02	20240514	5640	34.75	20240206	11910	-36.19	20230609	5640	34.75	20240206	3.66	N	179290	500	163 억	1435313	N	N	33	N	N
22	20240529	120926	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7560	-180	5	-2.33	1262874500	166163	96.63	7790	7790	7530	10060	5420	7740	7600.14	4.43	32854	7886	7812	7736	7662	7586	7815	7665	164	2320	500	5260	10	1	32365678	2447	18.99	2.63	12	0.51	398.00	2879.00	11910	20230609	-36.52	5640	20240206	34.04	9270	-18.45	20240514	5640	34.04	20240206	11910	-36.52	20230609	5640	34.04	20240206	3.66	N	179290	500	163 억	1435313	N	N	33	N	N
23	20240529	110924	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7560	-180	5	-2.33	1116240410	146735	85.33	7790	7790	7550	10060	5420	7740	7607.11	4.43	31813	7886	7812	7736	7662	7586	7815	7665	164	2320	500	5260	10	1	32365678	2447	18.99	2.63	12	0.45	398.00	2879.00	11910	20230609	-36.52	5640	20240206	34.04	9270	-18.45	20240514	5640	34.04	20240206	11910	-36.52	20230609	5640	34.04	20240206	3.66	N	179290	500	163 억	1435313	N	N	33	N	N
24	20240529	100920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7560	-180	5	-2.33	656374790	86104	50.07	7790	7790	7550	10060	5420	7740	7622.93	4.43	15533	7886	7812	7736	7662	7586	7815	7665	164	2320	500	5260	10	1	32365678	2447	18.99	2.63	12	0.27	398.00	2879.00	11910	20230609	-36.52	5640	20240206	34.04	9270	-18.45	20240514	5640	34.04	20240206	11910	-36.52	20230609	5640	34.04	20240206	3.66	N	179290	500	163 억	1435313	N	N	33	N	N
25	20240529	090918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7650	-90	5	-1.16	212307040	27609	16.06	7790	7790	7620	10060	5420	7740	7689.62	4.43	-5333	7886	7812	7736	7662	7586	7815	7665	164	2320	500	5260	10	1	32365678	2476	19.22	2.66	12	0.09	398.00	2879.00	11910	20230609	-35.77	5640	20240206	35.64	9270	-17.48	20240514	5640	35.64	20240206	11910	-35.77	20230609	5640	35.64	20240206	3.66	N	179290	500	163 억	1435313	N	N	33	N	N
26	20240528	160915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7740	20	2	0.26	1305937090	168945	36.42	7740	7810	7660	10030	5410	7720	7729.94	4.41	4649	8420	8070	7800	7450	7180	7935	7315	164	2310	500	5240	10	1	32365678	2505	19.45	2.69	12	0.52	398.00	2879.00	11910	20230609	-35.01	5640	20240206	37.23	9270	-16.50	20240514	5640	37.23	20240206	11910	-35.01	20230609	5640	37.23	20240206	3.66	N	179290	500	163 억	1428756	N	N	33	N	N
27	20240528	150918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7700	-20	5	-0.26	1117758620	144549	31.16	7740	7810	7660	10030	5410	7720	7732.73	4.41	7114	8420	8070	7800	7450	7180	7935	7315	164	2310	500	5240	10	1	32365678	2492	19.35	2.67	12	0.45	398.00	2879.00	11910	20230609	-35.35	5640	20240206	36.52	9270	-16.94	20240514	5640	36.52	20240206	11910	-35.35	20230609	5640	36.52	20240206	3.66	N	179290	500	163 억	1428756	N	N	43	N	N
28	20240528	140919	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7730	10	2	0.13	1000872610	129407	27.90	7740	7810	7660	10030	5410	7720	7734.30	4.41	9230	8420	8070	7800	7450	7180	7935	7315	164	2310	500	5240	10	1	32365678	2502	19.42	2.68	12	0.40	398.00	2879.00	11910	20230609	-35.10	5640	20240206	37.06	9270	-16.61	20240514	5640	37.06	20240206	11910	-35.10	20230609	5640	37.06	20240206	3.66	N	179290	500	163 억	1428756	N	N	43	N	N
29	20240528	130915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7770	50	2	0.65	916358800	118481	25.54	7740	7810	7660	10030	5410	7720	7734.23	4.41	10305	8420	8070	7800	7450	7180	7935	7315	164	2310	500	5240	10	1	32365678	2515	19.52	2.70	12	0.37	398.00	2879.00	11910	20230609	-34.76	5640	20240206	37.77	9270	-16.18	20240514	5640	37.77	20240206	11910	-34.76	20230609	5640	37.77	20240206	3.66	N	179290	500	163 억	1428756	N	N	43	N	N
30	20240528	120916	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7770	50	2	0.65	806853190	104385	22.50	7740	7810	7660	10030	5410	7720	7729.59	4.41	14296	8420	8070	7800	7450	7180	7935	7315	164	2310	500	5240	10	1	32365678	2515	19.52	2.70	12	0.32	398.00	2879.00	11910	20230609	-34.76	5640	20240206	37.77	9270	-16.18	20240514	5640	37.77	20240206	11910	-34.76	20230609	5640	37.77	20240206	3.66	N	179290	500	163 억	1428756	N	N	43	N	N
31	20240528	110901	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7740	20	2	0.26	530867270	68609	14.79	7740	7810	7660	10030	5410	7720	7737.57	4.41	2889	8420	8070	7800	7450	7180	7935	7315	164	2310	500	5240	10	1	32365678	2505	19.45	2.69	12	0.21	398.00	2879.00	11910	20230609	-35.01	5640	20240206	37.23	9270	-16.50	20240514	5640	37.23	20240206	11910	-35.01	20230609	5640	37.23	20240206	3.66	N	179290	500	163 억	1428756	N	N	43	N	N
32	20240528	100917	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7710	-10	5	-0.13	273480130	35348	7.62	7740	7810	7660	10030	5410	7720	7736.79	4.41	-6209	8420	8070	7800	7450	7180	7935	7315	164	2310	500	5240	10	1	32365678	2495	19.37	2.68	12	0.11	398.00	2879.00	11910	20230609	-35.26	5640	20240206	36.70	9270	-16.83	20240514	5640	36.70	20240206	11910	-35.26	20230609	5640	36.70	20240206	3.66	N	179290	500	163 억	1428756	N	N	43	N	N
33	20240528	090918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7750	30	2	0.39	46334920	5969	1.29	7740	7800	7660	10030	5410	7720	7762.59	4.41	-2992	8420	8070	7800	7450	7180	7935	7315	164	2310	500	5240	10	1	32365678	2508	19.47	2.69	12	0.02	398.00	2879.00	11910	20230609	-34.93	5640	20240206	37.41	9270	-16.40	20240514	5640	37.41	20240206	11910	-34.93	20230609	5640	37.41	20240206	3.66	N	179290	500	163 억	1428756	N	N	43	N	N
34	20240527	160903	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7720	-410	5	-5.04	3604323230	463323	152.36	8150	8150	7530	10560	5700	8130	7779.62	4.71	-95333	8323	8226	8033	7936	7743	8275	7985	164	2430	500	5520	10	1	32365678	2499	19.40	2.68	12	1.43	398.00	2879.00	11910	20230609	-35.18	5640	20240206	36.88	9270	-16.72	20240514	5640	36.88	20240206	11910	-35.18	20230609	5640	36.88	20240206	3.55	N	179290	500	163 억	1524275	N	N	43	N	N
35	20240527	150918	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7760	-370	5	-4.55	3414159790	438712	144.26	8150	8150	7530	10560	5700	8130	7782.23	4.71	-101730	8323	8226	8033	7936	7743	8275	7985	164	2430	500	5520	10	1	32365678	2512	19.50	2.70	12	1.36	398.00	2879.00	11910	20230609	-34.84	5640	20240206	37.59	9270	-16.29	20240514	5640	37.59	20240206	11910	-34.84	20230609	5640	37.59	20240206	3.55	N	179290	500	163 억	1524275	N	N	38	N	N
36	20240527	140915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7750	-380	5	-4.67	3090383880	396959	130.53	8150	8150	7530	10560	5700	8130	7785.15	4.71	-86065	8323	8226	8033	7936	7743	8275	7985	164	2430	500	5520	10	1	32365678	2508	19.47	2.69	12	1.23	398.00	2879.00	11910	20230609	-34.93	5640	20240206	37.41	9270	-16.40	20240514	5640	37.41	20240206	11910	-34.93	20230609	5640	37.41	20240206	3.55	N	179290	500	163 억	1524275	N	N	38	N	N
37	20240527	130915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7720	-410	5	-5.04	2925263370	375621	123.52	8150	8150	7530	10560	5700	8130	7787.81	4.71	-76708	8323	8226	8033	7936	7743	8275	7985	164	2430	500	5520	10	1	32365678	2499	19.40	2.68	12	1.16	398.00	2879.00	11910	20230609	-35.18	5640	20240206	36.88	9270	-16.72	20240514	5640	36.88	20240206	11910	-35.18	20230609	5640	36.88	20240206	3.55	N	179290	500	163 억	1524275	N	N	38	N	N
38	20240527	120915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	-450	5	-5.54	2837922470	364299	119.79	8150	8150	7530	10560	5700	8130	7790.09	4.71	-73242	8323	8226	8033	7936	7743	8275	7985	164	2430	500	5520	10	1	32365678	2486	19.30	2.67	12	1.13	398.00	2879.00	11910	20230609	-35.52	5640	20240206	36.17	9270	-17.15	20240514	5640	36.17	20240206	11910	-35.52	20230609	5640	36.17	20240206	3.55	N	179290	500	163 억	1524275	N	N	38	N	N
39	20240527	110914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7590	-540	5	-6.64	2438155650	311803	102.53	8150	8150	7570	10560	5700	8130	7819.54	4.71	-56940	8323	8226	8033	7936	7743	8275	7985	164	2430	500	5520	10	1	32365678	2457	19.07	2.64	12	0.96	398.00	2879.00	11910	20230609	-36.27	5640	20240206	34.57	9270	-18.12	20240514	5640	34.57	20240206	11910	-36.27	20230609	5640	34.57	20240206	3.55	N	179290	500	163 억	1524275	N	N	38	N	N
40	20240527	100913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7930	-200	5	-2.46	776107940	96740	31.81	8150	8150	7910	10560	5700	8130	8022.62	4.71	-23202	8323	8226	8033	7936	7743	8275	7985	164	2430	500	5520	10	1	32365678	2567	19.92	2.75	12	0.30	398.00	2879.00	11910	20230609	-33.42	5640	20240206	40.60	9270	-14.46	20240514	5640	40.60	20240206	11910	-33.42	20230609	5640	40.60	20240206	3.55	N	179290	500	163 억	1524275	N	N	38	N	N
41	20240527	090914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8050	-80	5	-0.98	193496510	23873	7.85	8150	8150	8050	10560	5700	8130	8105.24	4.71	-11440	8323	8226	8033	7936	7743	8275	7985	164	2430	500	5520	10	1	32365678	2605	20.23	2.80	12	0.07	398.00	2879.00	11910	20230609	-32.41	5640	20240206	42.73	9270	-13.16	20240514	5640	42.73	20240206	11910	-32.41	20230609	5640	42.73	20240206	3.55	N	179290	500	163 억	1524275	N	N	38	N	N
42	20240524	160824	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8130	80	2	0.99	2408186700	303329	73.69	7950	8130	7840	10460	5640	8050	7938.40	4.56	46858	8543	8296	8173	7926	7803	8235	7865	164	2410	500	5470	10	1	32365678	2631	20.43	2.82	12	0.94	398.00	2879.00	11910	20230609	-31.74	5640	20240206	44.15	9270	-12.30	20240514	5640	44.15	20240206	11910	-31.74	20230609	5640	44.15	20240206	3.55	N	179290	500	163 억	1474353	N	N	38	N	N
43	20240524	150825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8020	-30	5	-0.37	2202392440	277815	67.49	7950	8100	7840	10460	5640	8050	7927.55	4.56	60258	8543	8296	8173	7926	7803	8235	7865	164	2410	500	5470	10	1	32365678	2596	20.15	2.79	12	0.86	398.00	2879.00	11910	20230609	-32.66	5640	20240206	42.20	9270	-13.48	20240514	5640	42.20	20240206	11910	-32.66	20230609	5640	42.20	20240206	3.55	N	179290	500	163 억	1474353	N	N	19	N	N
44	20240524	140830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7930	-120	5	-1.49	1817556290	229529	55.76	7950	8100	7840	10460	5640	8050	7918.63	4.56	50650	8543	8296	8173	7926	7803	8235	7865	164	2410	500	5470	10	1	32365678	2567	19.92	2.75	12	0.71	398.00	2879.00	11910	20230609	-33.42	5640	20240206	40.60	9270	-14.46	20240514	5640	40.60	20240206	11910	-33.42	20230609	5640	40.60	20240206	3.55	N	179290	500	163 억	1474353	N	N	19	N	N
45	20240524	130826	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7890	-160	5	-1.99	1676641920	211744	51.44	7950	8100	7840	10460	5640	8050	7918.25	4.56	45329	8543	8296	8173	7926	7803	8235	7865	164	2410	500	5470	10	1	32365678	2554	19.82	2.74	12	0.65	398.00	2879.00	11910	20230609	-33.75	5640	20240206	39.89	9270	-14.89	20240514	5640	39.89	20240206	11910	-33.75	20230609	5640	39.89	20240206	3.55	N	179290	500	163 억	1474353	N	N	19	N	N
46	20240524	120828	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7910	-140	5	-1.74	1215713870	153238	37.23	7950	8100	7860	10460	5640	8050	7933.50	4.56	31316	8543	8296	8173	7926	7803	8235	7865	164	2410	500	5470	10	1	32365678	2560	19.87	2.75	12	0.47	398.00	2879.00	11910	20230609	-33.59	5640	20240206	40.25	9270	-14.67	20240514	5640	40.25	20240206	11910	-33.59	20230609	5640	40.25	20240206	3.55	N	179290	500	163 억	1474353	N	N	19	N	N
47	20240524	110824	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7920	-130	5	-1.61	993643870	125081	30.39	7950	8100	7870	10460	5640	8050	7944.00	4.56	25552	8543	8296	8173	7926	7803	8235	7865	164	2410	500	5470	10	1	32365678	2563	19.90	2.75	12	0.39	398.00	2879.00	11910	20230609	-33.50	5640	20240206	40.43	9270	-14.56	20240514	5640	40.43	20240206	11910	-33.50	20230609	5640	40.43	20240206	3.55	N	179290	500	163 억	1474353	N	N	19	N	N
48	20240524	100832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7980	-70	5	-0.87	819112550	103076	25.04	7950	8100	7870	10460	5640	8050	7946.69	4.56	28579	8543	8296	8173	7926	7803	8235	7865	164	2410	500	5470	10	1	32365678	2583	20.05	2.77	12	0.32	398.00	2879.00	11910	20230609	-33.00	5640	20240206	41.49	9270	-13.92	20240514	5640	41.49	20240206	11910	-33.00	20230609	5640	41.49	20240206	3.55	N	179290	500	163 억	1474353	N	N	19	N	N
49	20240524	090826	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7980	-70	5	-0.87	173889290	21718	5.28	7950	8100	7930	10460	5640	8050	8006.69	4.56	6688	8543	8296	8173	7926	7803	8235	7865	164	2410	500	5470	10	1	32365678	2583	20.05	2.77	12	0.07	398.00	2879.00	11910	20230609	-33.00	5640	20240206	41.49	9270	-13.92	20240514	5640	41.49	20240206	11910	-33.00	20230609	5640	41.49	20240206	3.55	N	179290	500	163 억	1474353	N	N	19	N	N
50	20240523	160823	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8050	-390	5	-4.62	3346747360	410172	158.36	8310	8420	8050	10970	5910	8440	8159.68	4.57	5513	8800	8620	8470	8290	8140	8545	8215	164	2530	500	5730	10	1	32365678	2605	20.23	2.80	12	1.27	398.00	2879.00	13200	20230516	-39.02	5640	20240206	42.73	9270	-13.16	20240514	5640	42.73	20240206	11910	-32.41	20230609	5640	42.73	20240206	3.45	N	179290	500	163 억	1479653	N	N	19	N	N
51	20240523	150828	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8090	-350	5	-4.15	3073528200	376312	145.28	8310	8420	8060	10970	5910	8440	8167.48	4.57	3899	8800	8620	8470	8290	8140	8545	8215	164	2530	500	5730	10	1	32365678	2618	20.33	2.81	12	1.16	398.00	2879.00	13200	20230516	-38.71	5640	20240206	43.44	9270	-12.73	20240514	5640	43.44	20240206	11910	-32.07	20230609	5640	43.44	20240206	3.45	N	179290	500	163 억	1479653	N	N	19	N	N
52	20240523	140830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8130	-310	5	-3.67	2807417530	343536	132.63	8310	8420	8060	10970	5910	8440	8172.10	4.57	2966	8800	8620	8470	8290	8140	8545	8215	164	2530	500	5730	10	1	32365678	2631	20.43	2.82	12	1.06	398.00	2879.00	13200	20230516	-38.41	5640	20240206	44.15	9270	-12.30	20240514	5640	44.15	20240206	11910	-31.74	20230609	5640	44.15	20240206	3.45	N	179290	500	163 억	1479653	N	N	19	N	N
53	20240523	130828	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8130	-310	5	-3.67	2365291050	289044	111.59	8310	8420	8060	10970	5910	8440	8183.13	4.57	11964	8800	8620	8470	8290	8140	8545	8215	164	2530	500	5730	10	1	32365678	2631	20.43	2.82	12	0.89	398.00	2879.00	13200	20230516	-38.41	5640	20240206	44.15	9270	-12.30	20240514	5640	44.15	20240206	11910	-31.74	20230609	5640	44.15	20240206	3.45	N	179290	500	163 억	1479653	N	N	19	N	N
54	20240523	120824	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8180	-260	5	-3.08	2092848470	255639	98.70	8310	8420	8060	10970	5910	8440	8186.70	4.57	17823	8800	8620	8470	8290	8140	8545	8215	164	2530	500	5730	10	1	32365678	2648	20.55	2.84	12	0.79	398.00	2879.00	13200	20230516	-38.03	5640	20240206	45.04	9270	-11.76	20240514	5640	45.04	20240206	11910	-31.32	20230609	5640	45.04	20240206	3.45	N	179290	500	163 억	1479653	N	N	19	N	N
55	20240523	110822	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8210	-230	5	-2.73	1882387290	229809	88.72	8310	8420	8060	10970	5910	8440	8191.06	4.57	20749	8800	8620	8470	8290	8140	8545	8215	164	2530	500	5730	10	1	32365678	2657	20.63	2.85	12	0.71	398.00	2879.00	13200	20230516	-37.80	5640	20240206	45.57	9270	-11.43	20240514	5640	45.57	20240206	11910	-31.07	20230609	5640	45.57	20240206	3.45	N	179290	500	163 억	1479653	N	N	19	N	N
56	20240523	100825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8170	-270	5	-3.20	1545796250	188765	72.88	8310	8420	8060	10970	5910	8440	8188.96	4.57	23261	8800	8620	8470	8290	8140	8545	8215	164	2530	500	5730	10	1	32365678	2644	20.53	2.84	12	0.58	398.00	2879.00	13200	20230516	-38.11	5640	20240206	44.86	9270	-11.87	20240514	5640	44.86	20240206	11910	-31.40	20230609	5640	44.86	20240206	3.45	N	179290	500	163 억	1479653	N	N	19	N	N
57	20240523	090828	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8260	-180	5	-2.13	361357450	43612	16.84	8310	8420	8210	10970	5910	8440	8285.63	4.57	10730	8800	8620	8470	8290	8140	8545	8215	164	2530	500	5730	10	1	32365678	2673	20.75	2.87	12	0.13	398.00	2879.00	13200	20230516	-37.42	5640	20240206	46.45	9270	-10.90	20240514	5640	46.45	20240206	11910	-30.65	20230609	5640	46.45	20240206	3.45	N	179290	500	163 억	1479653	N	N	19	N	N
58	20240522	160816	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8440	-160	5	-1.86	2156588970	254534	71.18	8530	8650	8320	11180	6020	8600	8472.84	4.58	-3496	8920	8760	8480	8320	8040	8840	8400	164	2580	500	5840	10	1	32365678	2732	21.21	2.93	12	0.79	398.00	2879.00	14120	20230515	-40.23	5640	20240206	49.65	9270	-8.95	20240514	5640	49.65	20240206	11910	-29.14	20230609	5640	49.65	20240206	3.34	N	179290	500	163 억	1483078	N	N	19	N	N
59	20240522	150822	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8430	-170	5	-1.98	2036241680	240246	67.19	8530	8650	8320	11180	6020	8600	8475.65	4.58	-4204	8920	8760	8480	8320	8040	8840	8400	164	2580	500	5840	10	1	32365678	2728	21.18	2.93	12	0.74	398.00	2879.00	14120	20230515	-40.30	5640	20240206	49.47	9270	-9.06	20240514	5640	49.47	20240206	11910	-29.22	20230609	5640	49.47	20240206	3.34	N	179290	500	163 억	1483078	N	N	21	N	N
60	20240522	140823	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8420	-180	5	-2.09	1512097220	177662	49.68	8530	8650	8390	11180	6020	8600	8511.09	4.58	-18390	8920	8760	8480	8320	8040	8840	8400	164	2580	500	5840	10	1	32365678	2725	21.16	2.92	12	0.55	398.00	2879.00	14120	20230515	-40.37	5640	20240206	49.29	9270	-9.17	20240514	5640	49.29	20240206	11910	-29.30	20230609	5640	49.29	20240206	3.34	N	179290	500	163 억	1483078	N	N	21	N	N
61	20240522	130820	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8500	-100	5	-1.16	1126252690	131964	36.90	8530	8650	8440	11180	6020	8600	8534.54	4.58	-8246	8920	8760	8480	8320	8040	8840	8400	164	2580	500	5840	10	1	32365678	2751	21.36	2.95	12	0.41	398.00	2879.00	14120	20230515	-39.80	5640	20240206	50.71	9270	-8.31	20240514	5640	50.71	20240206	11910	-28.63	20230609	5640	50.71	20240206	3.34	N	179290	500	163 억	1483078	N	N	21	N	N
62	20240522	120922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8480	-120	5	-1.40	971255280	113718	31.80	8530	8650	8440	11180	6020	8600	8540.91	4.58	-12041	8920	8760	8480	8320	8040	8840	8400	164	2580	500	5840	10	1	32365678	2745	21.31	2.95	12	0.35	398.00	2879.00	14120	20230515	-39.94	5640	20240206	50.35	9270	-8.52	20240514	5640	50.35	20240206	11910	-28.80	20230609	5640	50.35	20240206	3.34	N	179290	500	163 억	1483078	N	N	21	N	N
63	20240522	110824	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8530	-70	5	-0.81	778107740	91017	25.45	8530	8650	8440	11180	6020	8600	8549.04	4.58	-12170	8920	8760	8480	8320	8040	8840	8400	164	2580	500	5840	10	1	32365678	2761	21.43	2.96	12	0.28	398.00	2879.00	14120	20230515	-39.59	5640	20240206	51.24	9270	-7.98	20240514	5640	51.24	20240206	11910	-28.38	20230609	5640	51.24	20240206	3.34	N	179290	500	163 억	1483078	N	N	21	N	N
64	20240522	100822	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8530	-70	5	-0.81	637486700	74544	20.85	8530	8650	8440	11180	6020	8600	8551.82	4.58	-10141	8920	8760	8480	8320	8040	8840	8400	164	2580	500	5840	10	1	32365678	2761	21.43	2.96	12	0.23	398.00	2879.00	14120	20230515	-39.59	5640	20240206	51.24	9270	-7.98	20240514	5640	51.24	20240206	11910	-28.38	20230609	5640	51.24	20240206	3.34	N	179290	500	163 억	1483078	N	N	21	N	N
65	20240522	090823	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8530	-70	5	-0.81	189597270	22304	6.24	8530	8570	8440	11180	6020	8600	8500.59	4.58	-1323	8920	8760	8480	8320	8040	8840	8400	164	2580	500	5840	10	1	32365678	2761	21.43	2.96	12	0.07	398.00	2879.00	14120	20230515	-39.59	5640	20240206	51.24	9270	-7.98	20240514	5640	51.24	20240206	11910	-28.38	20230609	5640	51.24	20240206	3.34	N	179290	500	163 억	1483078	N	N	21	N	N
66	20240521	160813	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8600	290	2	3.49	3001254730	355552	62.78	8290	8640	8200	10800	5820	8310	8440.97	4.71	-41908	8723	8516	8313	8106	7903	8415	8005	164	2490	500	5650	10	1	32365678	2783	21.61	2.99	12	1.10	398.00	2879.00	14250	20230512	-39.65	5640	20240206	52.48	9270	-7.23	20240514	5640	52.48	20240206	11910	-27.79	20230609	5640	52.48	20240206	3.36	N	179290	500	163 억	1525151	N	N	21	N	N
67	20240521	150819	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8550	240	2	2.89	2758711120	327317	57.80	8290	8630	8200	10800	5820	8310	8428.26	4.71	-31704	8723	8516	8313	8106	7903	8415	8005	164	2490	500	5650	10	1	32365678	2767	21.48	2.97	12	1.01	398.00	2879.00	14250	20230512	-40.00	5640	20240206	51.60	9270	-7.77	20240514	5640	51.60	20240206	11910	-28.21	20230609	5640	51.60	20240206	3.36	N	179290	500	163 억	1525151	N	N	306	N	N
68	20240521	140818	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8480	170	2	2.05	2167559170	258285	45.61	8290	8580	8200	10800	5820	8310	8392.13	4.71	-14961	8723	8516	8313	8106	7903	8415	8005	164	2490	500	5650	10	1	32365678	2745	21.31	2.95	12	0.80	398.00	2879.00	14250	20230512	-40.49	5640	20240206	50.35	9270	-8.52	20240514	5640	50.35	20240206	11910	-28.80	20230609	5640	50.35	20240206	3.36	N	179290	500	163 억	1525151	N	N	306	N	N
69	20240521	130818	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8460	150	2	1.81	1958773700	233694	41.26	8290	8580	8200	10800	5820	8310	8381.79	4.71	-11442	8723	8516	8313	8106	7903	8415	8005	164	2490	500	5650	10	1	32365678	2738	21.26	2.94	12	0.72	398.00	2879.00	14250	20230512	-40.63	5640	20240206	50.00	9270	-8.74	20240514	5640	50.00	20240206	11910	-28.97	20230609	5640	50.00	20240206	3.36	N	179290	500	163 억	1525151	N	N	306	N	N
70	20240521	120818	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8450	140	2	1.68	1789608750	213717	37.74	8290	8580	8200	10800	5820	8310	8373.73	4.71	-6826	8723	8516	8313	8106	7903	8415	8005	164	2490	500	5650	10	1	32365678	2735	21.23	2.94	12	0.66	398.00	2879.00	14250	20230512	-40.70	5640	20240206	49.82	9270	-8.85	20240514	5640	49.82	20240206	11910	-29.05	20230609	5640	49.82	20240206	3.36	N	179290	500	163 억	1525151	N	N	306	N	N
71	20240521	110817	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8320	10	2	0.12	1112748410	133784	23.62	8290	8440	8200	10800	5820	8310	8317.50	4.71	-12715	8723	8516	8313	8106	7903	8415	8005	164	2490	500	5650	10	1	32365678	2693	20.90	2.89	12	0.41	398.00	2879.00	14250	20230512	-41.61	5640	20240206	47.52	9270	-10.25	20240514	5640	47.52	20240206	11910	-30.14	20230609	5640	47.52	20240206	3.36	N	179290	500	163 억	1525151	N	N	306	N	N
72	20240521	100818	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8300	-10	5	-0.12	702680380	84203	14.87	8290	8440	8260	10800	5820	8310	8345.08	4.71	-9444	8723	8516	8313	8106	7903	8415	8005	164	2490	500	5650	10	1	32365678	2686	20.85	2.88	12	0.26	398.00	2879.00	14250	20230512	-41.75	5640	20240206	47.16	9270	-10.46	20240514	5640	47.16	20240206	11910	-30.31	20230609	5640	47.16	20240206	3.36	N	179290	500	163 억	1525151	N	N	306	N	N
73	20240521	090814	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8260	-50	5	-0.60	139864160	16869	2.98	8290	8320	8260	10800	5820	8310	8291.18	4.71	463	8723	8516	8313	8106	7903	8415	8005	164	2490	500	5650	10	1	32365678	2673	20.75	2.87	12	0.05	398.00	2879.00	14250	20230512	-42.04	5640	20240206	46.45	9270	-10.90	20240514	5640	46.45	20240206	11910	-30.65	20230609	5640	46.45	20240206	3.36	N	179290	500	163 억	1525151	N	N	306	N	N
74	20240517	160819	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8400	-230	5	-2.67	2815363480	330822	50.29	8610	8750	8380	11210	6050	8630	8511.49	4.41	7585	9016	8822	8726	8532	8436	8775	8485	164	2580	500	5860	10	1	32365678	2719	21.11	2.92	12	1.02	398.00	2879.00	14680	20230510	-42.78	5640	20240206	48.94	9270	-9.39	20240514	5640	48.94	20240206	11910	-29.47	20230609	5640	48.94	20240206	3.55	N	179290	500	163 억	1426477	N	N	610	N	N
75	20240517	150823	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8460	-170	5	-1.97	2492872920	292470	44.46	8610	8750	8380	11210	6050	8630	8523.50	4.41	-6546	9016	8822	8726	8532	8436	8775	8485	164	2580	500	5860	10	1	32365678	2738	21.26	2.94	12	0.90	398.00	2879.00	14680	20230510	-42.37	5640	20240206	50.00	9270	-8.74	20240514	5640	50.00	20240206	11910	-28.97	20230609	5640	50.00	20240206	3.55	N	179290	500	163 억	1426477	N	N	58	N	N
76	20240517	140816	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8440	-190	5	-2.20	2256192770	264500	40.20	8610	8750	8380	11210	6050	8630	8530.01	4.41	-11039	9016	8822	8726	8532	8436	8775	8485	164	2580	500	5860	10	1	32365678	2732	21.21	2.93	12	0.82	398.00	2879.00	14680	20230510	-42.51	5640	20240206	49.65	9270	-8.95	20240514	5640	49.65	20240206	11910	-29.14	20230609	5640	49.65	20240206	3.55	N	179290	500	163 억	1426477	N	N	58	N	N
77	20240517	130808	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8470	-160	5	-1.85	2108776620	247013	37.55	8610	8750	8380	11210	6050	8630	8537.09	4.41	-12684	9016	8822	8726	8532	8436	8775	8485	164	2580	500	5860	10	1	32365678	2741	21.28	2.94	12	0.76	398.00	2879.00	14680	20230510	-42.30	5640	20240206	50.18	9270	-8.63	20240514	5640	50.18	20240206	11910	-28.88	20230609	5640	50.18	20240206	3.55	N	179290	500	163 억	1426477	N	N	58	N	N
78	20240517	120809	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8470	-160	5	-1.85	1884545350	220390	33.50	8610	8750	8420	11210	6050	8630	8550.94	4.41	-16397	9016	8822	8726	8532	8436	8775	8485	164	2580	500	5860	10	1	32365678	2741	21.28	2.94	12	0.68	398.00	2879.00	14680	20230510	-42.30	5640	20240206	50.18	9270	-8.63	20240514	5640	50.18	20240206	11910	-28.88	20230609	5640	50.18	20240206	3.55	N	179290	500	163 억	1426477	N	N	58	N	N
79	20240517	110809	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8500	-130	5	-1.51	1641126030	191628	29.13	8610	8750	8440	11210	6050	8630	8564.11	4.41	-20567	9016	8822	8726	8532	8436	8775	8485	164	2580	500	5860	10	1	32365678	2751	21.36	2.95	12	0.59	398.00	2879.00	14680	20230510	-42.10	5640	20240206	50.71	9270	-8.31	20240514	5640	50.71	20240206	11910	-28.63	20230609	5640	50.71	20240206	3.55	N	179290	500	163 억	1426477	N	N	58	N	N
80	20240517	100805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8560	-70	5	-0.81	1076648030	125151	19.02	8610	8750	8510	11210	6050	8630	8602.78	4.41	-12481	9016	8822	8726	8532	8436	8775	8485	164	2580	500	5860	10	1	32365678	2771	21.51	2.97	12	0.39	398.00	2879.00	14680	20230510	-41.69	5640	20240206	51.77	9270	-7.66	20240514	5640	51.77	20240206	11910	-28.13	20230609	5640	51.77	20240206	3.55	N	179290	500	163 억	1426477	N	N	58	N	N
81	20240517	090811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8720	90	2	1.04	210466890	24350	3.70	8610	8730	8550	11210	6050	8630	8643.43	4.41	-1643	9016	8822	8726	8532	8436	8775	8485	164	2580	500	5860	10	1	32365678	2822	21.91	3.03	12	0.08	398.00	2879.00	14680	20230510	-40.60	5640	20240206	54.61	9270	-5.93	20240514	5640	54.61	20240206	11910	-26.78	20230609	5640	54.61	20240206	3.55	N	179290	500	163 억	1426477	N	N	58	N	N
82	20240516	160802	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8630	-270	5	-3.03	5735736950	655413	20.76	8890	8920	8630	11570	6230	8900	8751.45	4.43	-9424	9826	9362	8806	8342	7786	9595	8575	164	2670	500	6050	10	1	32365678	2793	21.68	3.00	12	2.03	398.00	2879.00	14680	20230510	-41.21	5640	20240206	53.01	9270	-6.90	20240514	5640	53.01	20240206	13200	-34.62	20230516	5640	53.01	20240206	3.02	N	179290	500	163 억	1433186	N	N	58	N	N
83	20240516	150801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8690	-210	5	-2.36	5500130460	628165	19.90	8890	8920	8640	11570	6230	8900	8755.73	4.43	-12009	9826	9362	8806	8342	7786	9595	8575	164	2670	500	6050	10	1	32365678	2813	21.83	3.02	12	1.94	398.00	2879.00	14680	20230510	-40.80	5640	20240206	54.08	9270	-6.26	20240514	5640	54.08	20240206	13200	-34.17	20230516	5640	54.08	20240206	3.02	N	179290	500	163 억	1433186	N	N	30	N	N
84	20240516	140807	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8740	-160	5	-1.80	5144594450	587266	18.61	8890	8920	8640	11570	6230	8900	8760.10	4.43	-8068	9826	9362	8806	8342	7786	9595	8575	164	2670	500	6050	10	1	32365678	2829	21.96	3.04	12	1.81	398.00	2879.00	14680	20230510	-40.46	5640	20240206	54.96	9270	-5.72	20240514	5640	54.96	20240206	13200	-33.79	20230516	5640	54.96	20240206	3.02	N	179290	500	163 억	1433186	N	N	30	N	N
85	20240516	130803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8740	-160	5	-1.80	4604016450	525156	16.64	8890	8920	8640	11570	6230	8900	8766.80	4.43	-3911	9826	9362	8806	8342	7786	9595	8575	164	2670	500	6050	10	1	32365678	2829	21.96	3.04	12	1.62	398.00	2879.00	14680	20230510	-40.46	5640	20240206	54.96	9270	-5.72	20240514	5640	54.96	20240206	13200	-33.79	20230516	5640	54.96	20240206	3.02	N	179290	500	163 억	1433186	N	N	30	N	N
86	20240516	120801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8720	-180	5	-2.02	4168404170	475017	15.05	8890	8920	8640	11570	6230	8900	8775.11	4.43	1784	9826	9362	8806	8342	7786	9595	8575	164	2670	500	6050	10	1	32365678	2822	21.91	3.03	12	1.47	398.00	2879.00	14680	20230510	-40.60	5640	20240206	54.61	9270	-5.93	20240514	5640	54.61	20240206	13200	-33.94	20230516	5640	54.61	20240206	3.02	N	179290	500	163 억	1433186	N	N	30	N	N
87	20240516	110758	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8690	-210	5	-2.36	3959371280	451101	14.29	8890	8920	8640	11570	6230	8900	8776.96	4.43	4489	9826	9362	8806	8342	7786	9595	8575	164	2670	500	6050	10	1	32365678	2813	21.83	3.02	12	1.39	398.00	2879.00	14680	20230510	-40.80	5640	20240206	54.08	9270	-6.26	20240514	5640	54.08	20240206	13200	-34.17	20230516	5640	54.08	20240206	3.02	N	179290	500	163 억	1433186	N	N	30	N	N
88	20240516	100802	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8780	-120	5	-1.35	2974190100	338196	10.71	8890	8920	8660	11570	6230	8900	8794.09	4.43	-1694	9826	9362	8806	8342	7786	9595	8575	164	2670	500	6050	10	1	32365678	2842	22.06	3.05	12	1.04	398.00	2879.00	14680	20230510	-40.19	5640	20240206	55.67	9270	-5.29	20240514	5640	55.67	20240206	13200	-33.48	20230516	5640	55.67	20240206	3.02	N	179290	500	163 억	1433186	N	N	30	N	N
89	20240516	090802	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8770	-130	5	-1.46	827064330	94014	2.98	8890	8890	8710	11570	6230	8900	8796.58	4.43	-8132	9826	9362	8806	8342	7786	9595	8575	164	2670	500	6050	10	1	32365678	2838	22.04	3.05	12	0.29	398.00	2879.00	14680	20230510	-40.26	5640	20240206	55.50	9270	-5.39	20240514	5640	55.50	20240206	13200	-33.56	20230516	5640	55.50	20240206	3.02	N	179290	500	163 억	1433186	N	N	30	N	N
90	20240514	160811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8900	600	2	7.23	27889763590	3146447	275.46	8310	9270	8250	10790	5810	8300	8864.25	3.90	173808	8726	8512	8206	7992	7686	8620	8100	164	2490	500	5640	10	1	32365678	2881	22.36	3.09	12	9.72	398.00	2879.00	14680	20230510	-39.37	5640	20240206	57.80	9270	-3.99	20240514	5640	57.80	20240206	14120	-36.97	20230515	5640	57.80	20240206	2.99	N	179290	500	163 억	1263853	N	N	30	N	N
91	20240514	150814	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8980	680	2	8.19	27234771410	3073062	269.04	8310	9270	8250	10790	5810	8300	8862.90	3.90	173331	8726	8512	8206	7992	7686	8620	8100	164	2490	500	5640	10	1	32365678	2906	22.56	3.12	12	9.49	398.00	2879.00	14680	20230510	-38.83	5640	20240206	59.22	9270	-3.13	20240514	5640	59.22	20240206	14120	-36.40	20230515	5640	59.22	20240206	2.99	N	179290	500	163 억	1263853	N	N	32	N	N
92	20240514	140812	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9010	710	2	8.55	25166678670	2842856	248.89	8310	9270	8250	10790	5810	8300	8853.11	3.90	149185	8726	8512	8206	7992	7686	8620	8100	164	2490	500	5640	10	1	32365678	2916	22.64	3.13	12	8.78	398.00	2879.00	14680	20230510	-38.62	5640	20240206	59.75	9270	-2.80	20240514	5640	59.75	20240206	14120	-36.19	20230515	5640	59.75	20240206	2.99	N	179290	500	163 억	1263853	N	N	32	N	N
93	20240514	130813	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8900	600	2	7.23	15099302190	1734005	151.81	8310	8990	8250	10790	5810	8300	8708.38	3.90	98927	8726	8512	8206	7992	7686	8620	8100	164	2490	500	5640	10	1	32365678	2881	22.36	3.09	12	5.36	398.00	2879.00	14680	20230510	-39.37	5640	20240206	57.80	8990	-1.00	20240514	5640	57.80	20240206	14120	-36.97	20230515	5640	57.80	20240206	2.99	N	179290	500	163 억	1263853	N	N	32	N	N
94	20240514	120811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8570	270	2	3.25	13553860420	1557056	136.32	8310	8990	8250	10790	5810	8300	8705.48	3.90	79829	8726	8512	8206	7992	7686	8620	8100	164	2490	500	5640	10	1	32365678	2774	21.53	2.98	12	4.81	398.00	2879.00	14680	20230510	-41.62	5640	20240206	51.95	8990	-4.67	20240514	5640	51.95	20240206	14120	-39.31	20230515	5640	51.95	20240206	2.99	N	179290	500	163 억	1263853	N	N	32	N	N
95	20240514	110811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8630	330	2	3.98	12976775620	1489793	130.43	8310	8990	8250	10790	5810	8300	8711.18	3.90	76782	8726	8512	8206	7992	7686	8620	8100	164	2490	500	5640	10	1	32365678	2793	21.68	3.00	12	4.60	398.00	2879.00	14680	20230510	-41.21	5640	20240206	53.01	8990	-4.00	20240514	5640	53.01	20240206	14120	-38.88	20230515	5640	53.01	20240206	2.99	N	179290	500	163 억	1263853	N	N	32	N	N
96	20240514	100809	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8790	490	2	5.90	11252385540	1290954	113.02	8310	8990	8250	10790	5810	8300	8717.18	3.90	79974	8726	8512	8206	7992	7686	8620	8100	164	2490	500	5640	10	1	32365678	2845	22.09	3.05	12	3.99	398.00	2879.00	14680	20230510	-40.12	5640	20240206	55.85	8990	-2.22	20240514	5640	55.85	20240206	14120	-37.75	20230515	5640	55.85	20240206	2.99	N	179290	500	163 억	1263853	N	N	32	N	N
97	20240514	090811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8630	330	2	3.98	2473390220	290914	25.47	8310	8700	8250	10790	5810	8300	8503.97	3.90	-10233	8726	8512	8206	7992	7686	8620	8100	164	2490	500	5640	10	1	32365678	2793	21.68	3.00	12	0.90	398.00	2879.00	14680	20230510	-41.21	5640	20240206	53.01	8770	-1.60	20240422	5640	53.01	20240206	14120	-38.88	20230515	5640	53.01	20240206	2.99	N	179290	500	163 억	1263853	N	N	32	N	N
98	20240513	160809	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8300	310	2	3.88	9327917220	1133581	128.28	8090	8420	7900	10380	5600	7990	8228.49	4.15	-77716	8503	8246	7963	7706	7423	8375	7835	164	2390	500	5430	10	1	32365678	2686	20.85	2.88	12	3.50	398.00	2879.00	14950	20230504	-44.48	5640	20240206	47.16	8770	-5.36	20240422	5640	47.16	20240206	14120	-41.22	20230515	5640	47.16	20240206	2.94	N	179290	500	163 억	1344036	N	N	32	N	N
99	20240513	150812	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8240	250	2	3.13	8895033850	1081105	122.34	8090	8420	7900	10380	5600	7990	8227.72	4.15	-71264	8503	8246	7963	7706	7423	8375	7835	164	2390	500	5430	10	1	32365678	2667	20.70	2.86	12	3.34	398.00	2879.00	14950	20230504	-44.88	5640	20240206	46.10	8770	-6.04	20240422	5640	46.10	20240206	14120	-41.64	20230515	5640	46.10	20240206	2.94	N	179290	500	163 억	1344036	N	N	17	N	N
100	20240513	140811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8200	210	2	2.63	8460948420	1028266	116.36	8090	8420	7900	10380	5600	7990	8228.37	4.15	-76270	8503	8246	7963	7706	7423	8375	7835	164	2390	500	5430	10	1	32365678	2654	20.60	2.85	12	3.18	398.00	2879.00	14950	20230504	-45.15	5640	20240206	45.39	8770	-6.50	20240422	5640	45.39	20240206	14120	-41.93	20230515	5640	45.39	20240206	2.94	N	179290	500	163 억	1344036	N	N	17	N	N
101	20240513	130805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8260	270	2	3.38	8016917490	974212	110.24	8090	8420	7900	10380	5600	7990	8229.13	4.15	-89238	8503	8246	7963	7706	7423	8375	7835	164	2390	500	5430	10	1	32365678	2673	20.75	2.87	12	3.01	398.00	2879.00	14950	20230504	-44.75	5640	20240206	46.45	8770	-5.82	20240422	5640	46.45	20240206	14120	-41.50	20230515	5640	46.45	20240206	2.94	N	179290	500	163 억	1344036	N	N	17	N	N
102	20240513	120809	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8320	330	2	4.13	6875104700	837027	94.72	8090	8420	7900	10380	5600	7990	8213.72	4.15	-91376	8503	8246	7963	7706	7423	8375	7835	164	2390	500	5430	10	1	32365678	2693	20.90	2.89	12	2.59	398.00	2879.00	14950	20230504	-44.35	5640	20240206	47.52	8770	-5.13	20240422	5640	47.52	20240206	14120	-41.08	20230515	5640	47.52	20240206	2.94	N	179290	500	163 억	1344036	N	N	17	N	N
103	20240513	110808	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8230	240	2	3.00	5335593990	651260	73.70	8090	8420	7900	10380	5600	7990	8192.72	4.15	-126196	8503	8246	7963	7706	7423	8375	7835	164	2390	500	5430	10	1	32365678	2664	20.68	2.86	12	2.01	398.00	2879.00	14950	20230504	-44.95	5640	20240206	45.92	8770	-6.16	20240422	5640	45.92	20240206	14120	-41.71	20230515	5640	45.92	20240206	2.94	N	179290	500	163 억	1344036	N	N	17	N	N
104	20240513	100808	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8030	40	2	0.50	1218484230	151839	17.18	8090	8150	7900	10380	5600	7990	8024.84	4.15	-38796	8503	8246	7963	7706	7423	8375	7835	164	2390	500	5430	10	1	32365678	2599	20.18	2.79	12	0.47	398.00	2879.00	14950	20230504	-46.29	5640	20240206	42.38	8770	-8.44	20240422	5640	42.38	20240206	14120	-43.13	20230515	5640	42.38	20240206	2.94	N	179290	500	163 억	1344036	N	N	17	N	N
105	20240513	090810	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7960	-30	5	-0.38	505804230	62924	7.12	8090	8150	7960	10380	5600	7990	8038.34	4.15	-33866	8503	8246	7963	7706	7423	8375	7835	164	2390	500	5430	10	1	32365678	2576	20.00	2.76	12	0.19	398.00	2879.00	14950	20230504	-46.76	5640	20240206	41.13	8770	-9.24	20240422	5640	41.13	20240206	14120	-43.63	20230515	5640	41.13	20240206	2.94	N	179290	500	163 억	1344036	N	N	17	N	N
106	20240510	160746	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7990	310	2	4.04	7070618360	880062	579.67	7680	8220	7680	9980	5380	7680	8034.75	3.85	97855	7860	7770	7680	7590	7500	7815	7635	164	2300	500	5220	10	1	32365678	2586	20.08	2.78	12	2.72	398.00	2879.00	14950	20230504	-46.56	5640	20240206	41.67	8770	-8.89	20240422	5640	41.67	20240206	14680	-45.57	20230510	5640	41.67	20240206	2.94	N	179290	500	163 억	1245901	N	N	17	N	N
107	20240510	150751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7990	310	2	4.04	6873369780	855361	563.40	7680	8220	7680	9980	5380	7680	8035.81	3.85	98721	7860	7770	7680	7590	7500	7815	7635	164	2300	500	5220	10	1	32365678	2586	20.08	2.78	12	2.64	398.00	2879.00	14950	20230504	-46.56	5640	20240206	41.67	8770	-8.89	20240422	5640	41.67	20240206	14680	-45.57	20230510	5640	41.67	20240206	2.94	N	179290	500	163 억	1245901	N	N	25	N	N
108	20240510	140756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8040	360	2	4.69	6450985910	802534	528.61	7680	8220	7680	9980	5380	7680	8038.46	3.85	99934	7860	7770	7680	7590	7500	7815	7635	164	2300	500	5220	10	1	32365678	2602	20.20	2.79	12	2.48	398.00	2879.00	14950	20230504	-46.22	5640	20240206	42.55	8770	-8.32	20240422	5640	42.55	20240206	14680	-45.23	20230510	5640	42.55	20240206	2.94	N	179290	500	163 억	1245901	N	N	25	N	N
109	20240510	130747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8070	390	2	5.08	6042265890	751704	495.13	7680	8220	7680	9980	5380	7680	8038.29	3.85	100079	7860	7770	7680	7590	7500	7815	7635	164	2300	500	5220	10	1	32365678	2612	20.28	2.80	12	2.32	398.00	2879.00	14950	20230504	-46.02	5640	20240206	43.09	8770	-7.98	20240422	5640	43.09	20240206	14680	-45.03	20230510	5640	43.09	20240206	2.94	N	179290	500	163 억	1245901	N	N	25	N	N
110	20240510	120743	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8140	460	2	5.99	5657820150	704277	463.89	7680	8220	7680	9980	5380	7680	8033.73	3.85	89028	7860	7770	7680	7590	7500	7815	7635	164	2300	500	5220	10	1	32365678	2635	20.45	2.83	12	2.18	398.00	2879.00	14950	20230504	-45.55	5640	20240206	44.33	8770	-7.18	20240422	5640	44.33	20240206	14680	-44.55	20230510	5640	44.33	20240206	2.94	N	179290	500	163 억	1245901	N	N	25	N	N
111	20240510	110748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8050	370	2	4.82	2936324380	369595	243.44	7680	8130	7680	9980	5380	7680	7945.01	3.85	34078	7860	7770	7680	7590	7500	7815	7635	164	2300	500	5220	10	1	32365678	2605	20.23	2.80	12	1.14	398.00	2879.00	14950	20230504	-46.15	5640	20240206	42.73	8770	-8.21	20240422	5640	42.73	20240206	14680	-45.16	20230510	5640	42.73	20240206	2.94	N	179290	500	163 억	1245901	N	N	25	N	N
112	20240510	100747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7850	170	2	2.21	1679180350	212478	139.95	7680	8020	7680	9980	5380	7680	7903.28	3.85	11824	7860	7770	7680	7590	7500	7815	7635	164	2300	500	5220	10	1	32365678	2541	19.72	2.73	12	0.66	398.00	2879.00	14950	20230504	-47.49	5640	20240206	39.18	8770	-10.49	20240422	5640	39.18	20240206	14680	-46.53	20230510	5640	39.18	20240206	2.94	N	179290	500	163 억	1245901	N	N	25	N	N
113	20240510	090748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7750	70	2	0.91	53966000	6986	4.60	7680	7760	7680	9980	5380	7680	7727.73	3.85	-745	7860	7770	7680	7590	7500	7815	7635	164	2300	500	5220	10	1	32365678	2508	19.47	2.69	12	0.02	398.00	2879.00	14950	20230504	-48.16	5640	20240206	37.41	8770	-11.63	20240422	5640	37.41	20240206	14680	-47.21	20230510	5640	37.41	20240206	2.94	N	179290	500	163 억	1245901	N	N	25	N	N
114	20240509	160802	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	30	2	0.39	1126374550	146616	53.09	7650	7770	7590	9940	5360	7650	7682.51	3.88	-11020	7876	7762	7666	7552	7456	7715	7505	164	2290	500	5200	10	1	32365678	2486	19.30	2.67	12	0.45	398.00	2879.00	14950	20230504	-48.63	5640	20240206	36.17	8770	-12.43	20240422	5640	36.17	20240206	14680	-47.68	20230510	5640	36.17	20240206	2.97	N	179290	500	163 억	1256945	N	N	25	N	N
115	20240509	150803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	-40	5	-0.52	985328680	128205	46.42	7650	7770	7610	9940	5360	7650	7685.57	3.88	-4887	7876	7762	7666	7552	7456	7715	7505	164	2290	500	5200	10	1	32365678	2463	19.12	2.64	12	0.40	398.00	2879.00	14950	20230504	-49.10	5640	20240206	34.93	8770	-13.23	20240422	5640	34.93	20240206	14680	-48.16	20230510	5640	34.93	20240206	2.97	N	179290	500	163 억	1256945	N	N	36	N	N
116	20240509	140718	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7660	10	2	0.13	857699910	111467	40.36	7650	7770	7630	9940	5360	7650	7694.65	3.88	-2809	7876	7762	7666	7552	7456	7715	7505	164	2290	500	5200	10	1	32365678	2479	19.25	2.66	12	0.34	398.00	2879.00	14950	20230504	-48.76	5640	20240206	35.82	8770	-12.66	20240422	5640	35.82	20240206	14680	-47.82	20230510	5640	35.82	20240206	2.97	N	179290	500	163 억	1256945	N	N	36	N	N
117	20240509	130749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7690	40	2	0.52	753557920	97874	35.44	7650	7770	7640	9940	5360	7650	7699.27	3.88	-763	7876	7762	7666	7552	7456	7715	7505	164	2290	500	5200	10	1	32365678	2489	19.32	2.67	12	0.30	398.00	2879.00	14950	20230504	-48.56	5640	20240206	36.35	8770	-12.31	20240422	5640	36.35	20240206	14680	-47.62	20230510	5640	36.35	20240206	2.97	N	179290	500	163 억	1256945	N	N	36	N	N
118	20240509	120749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7690	40	2	0.52	661116580	85864	31.09	7650	7770	7640	9940	5360	7650	7699.58	3.88	-678	7876	7762	7666	7552	7456	7715	7505	164	2290	500	5200	10	1	32365678	2489	19.32	2.67	12	0.27	398.00	2879.00	14950	20230504	-48.56	5640	20240206	36.35	8770	-12.31	20240422	5640	36.35	20240206	14680	-47.62	20230510	5640	36.35	20240206	2.97	N	179290	500	163 억	1256945	N	N	36	N	N
119	20240509	110737	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7730	80	2	1.05	569462530	73970	26.78	7650	7770	7640	9940	5360	7650	7698.56	3.88	2155	7876	7762	7666	7552	7456	7715	7505	164	2290	500	5200	10	1	32365678	2502	19.42	2.68	12	0.23	398.00	2879.00	14950	20230504	-48.29	5640	20240206	37.06	8770	-11.86	20240422	5640	37.06	20240206	14680	-47.34	20230510	5640	37.06	20240206	2.97	N	179290	500	163 억	1256945	N	N	36	N	N
120	20240509	100740	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7700	50	2	0.65	314796700	40979	14.84	7650	7740	7640	9940	5360	7650	7681.90	3.88	3596	7876	7762	7666	7552	7456	7715	7505	164	2290	500	5200	10	1	32365678	2492	19.35	2.67	12	0.13	398.00	2879.00	14950	20230504	-48.49	5640	20240206	36.52	8770	-12.20	20240422	5640	36.52	20240206	14680	-47.55	20230510	5640	36.52	20240206	2.97	N	179290	500	163 억	1256945	N	N	36	N	N
121	20240509	090737	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7710	60	2	0.78	76096210	9894	3.58	7650	7740	7650	9940	5360	7650	7691.15	3.88	2145	7876	7762	7666	7552	7456	7715	7505	164	2290	500	5200	10	1	32365678	2495	19.37	2.68	12	0.03	398.00	2879.00	14950	20230504	-48.43	5640	20240206	36.70	8770	-12.09	20240422	5640	36.70	20240206	14680	-47.48	20230510	5640	36.70	20240206	2.97	N	179290	500	163 억	1256945	N	N	36	N	N
122	20240508	160732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7650	-120	5	-1.54	2060498570	269937	83.15	7730	7780	7570	10100	5440	7770	7633.24	3.81	22076	8083	7926	7823	7666	7563	7875	7615	164	2330	500	5280	10	1	32365678	2476	19.22	2.66	12	0.83	398.00	2879.00	14950	20230504	-48.83	5640	20240206	35.64	8770	-12.77	20240422	5640	35.64	20240206	14680	-47.89	20230510	5640	35.64	20240206	3.07	N	179290	500	163 억	1234212	N	N	36	N	N
123	20240508	150738	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7640	-130	5	-1.67	1937113940	253795	78.17	7730	7780	7570	10100	5440	7770	7632.59	3.81	18714	8083	7926	7823	7666	7563	7875	7615	164	2330	500	5280	10	1	32365678	2473	19.20	2.65	12	0.78	398.00	2879.00	14950	20230504	-48.90	5640	20240206	35.46	8770	-12.88	20240422	5640	35.46	20240206	14680	-47.96	20230510	5640	35.46	20240206	3.07	N	179290	500	163 억	1234212	N	N	5	N	N
124	20240508	140730	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7630	-140	5	-1.80	1791966840	234742	72.31	7730	7780	7570	10100	5440	7770	7633.77	3.81	13282	8083	7926	7823	7666	7563	7875	7615	164	2330	500	5280	10	1	32365678	2470	19.17	2.65	12	0.73	398.00	2879.00	14950	20230504	-48.96	5640	20240206	35.28	8770	-13.00	20240422	5640	35.28	20240206	14680	-48.02	20230510	5640	35.28	20240206	3.07	N	179290	500	163 억	1234212	N	N	5	N	N
125	20240508	130728	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	-170	5	-2.19	1505024790	196945	60.66	7730	7780	7580	10100	5440	7770	7641.85	3.81	2285	8083	7926	7823	7666	7563	7875	7615	164	2330	500	5280	10	1	32365678	2460	19.10	2.64	12	0.61	398.00	2879.00	14950	20230504	-49.16	5640	20240206	34.75	8770	-13.34	20240422	5640	34.75	20240206	14680	-48.23	20230510	5640	34.75	20240206	3.07	N	179290	500	163 억	1234212	N	N	5	N	N
126	20240508	120728	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7630	-140	5	-1.80	1186555660	155061	47.76	7730	7780	7600	10100	5440	7770	7652.19	3.81	23842	8083	7926	7823	7666	7563	7875	7615	164	2330	500	5280	10	1	32365678	2470	19.17	2.65	12	0.48	398.00	2879.00	14950	20230504	-48.96	5640	20240206	35.28	8770	-13.00	20240422	5640	35.28	20240206	14680	-48.02	20230510	5640	35.28	20240206	3.07	N	179290	500	163 억	1234212	N	N	5	N	N
127	20240508	110807	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7620	-150	5	-1.93	1068059380	139547	42.98	7730	7780	7600	10100	5440	7770	7653.76	3.81	25202	8083	7926	7823	7666	7563	7875	7615	164	2330	500	5280	10	1	32365678	2466	19.15	2.65	12	0.43	398.00	2879.00	14950	20230504	-49.03	5640	20240206	35.11	8770	-13.11	20240422	5640	35.11	20240206	14680	-48.09	20230510	5640	35.11	20240206	3.07	N	179290	500	163 억	1234212	N	N	5	N	N
128	20240508	100737	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7660	-110	5	-1.42	748645800	97679	30.09	7730	7780	7600	10100	5440	7770	7664.35	3.81	12499	8083	7926	7823	7666	7563	7875	7615	164	2330	500	5280	10	1	32365678	2479	19.25	2.66	12	0.30	398.00	2879.00	14950	20230504	-48.76	5640	20240206	35.82	8770	-12.66	20240422	5640	35.82	20240206	14680	-47.82	20230510	5640	35.82	20240206	3.07	N	179290	500	163 억	1234212	N	N	5	N	N
129	20240508	090739	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7780	10	2	0.13	71977240	9288	2.86	7730	7780	7730	10100	5440	7770	7749.49	3.81	-1118	8083	7926	7823	7666	7563	7875	7615	164	2330	500	5280	10	1	32365678	2518	19.55	2.70	12	0.03	398.00	2879.00	14950	20230504	-47.96	5640	20240206	37.94	8770	-11.29	20240422	5640	37.94	20240206	14680	-47.00	20230510	5640	37.94	20240206	3.07	N	179290	500	163 억	1234212	N	N	5	N	N
130	20240503	160753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7810	-200	5	-2.50	2137224330	270458	82.74	8020	8040	7800	10410	5610	8010	7903.22	3.93	-35483	8303	8156	7873	7726	7443	8230	7800	164	2400	500	5440	10	1	32365678	2528	19.62	2.71	12	0.84	398.00	2879.00	14950	20230504	-47.76	5640	20240206	38.48	8770	-10.95	20240422	5640	38.48	20240206	14950	-47.76	20230504	5640	38.48	20240206	3.05	N	179290	500	163 억	1273307	N	N	14	N	N
131	20240503	150753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7850	-160	5	-2.00	1952619690	246867	75.53	8020	8040	7800	10410	5610	8010	7909.60	3.93	-33083	8303	8156	7873	7726	7443	8230	7800	164	2400	500	5440	10	1	32365678	2541	19.72	2.73	12	0.76	398.00	2879.00	14950	20230504	-47.49	5640	20240206	39.18	8770	-10.49	20240422	5640	39.18	20240206	14950	-47.49	20230504	5640	39.18	20240206	3.05	N	179290	500	163 억	1273307	N	N	2	N	N
132	20240503	140753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7890	-120	5	-1.50	1771801450	223902	68.50	8020	8040	7800	10410	5610	8010	7913.29	3.93	-28544	8303	8156	7873	7726	7443	8230	7800	164	2400	500	5440	10	1	32365678	2554	19.82	2.74	12	0.69	398.00	2879.00	14950	20230504	-47.22	5640	20240206	39.89	8770	-10.03	20240422	5640	39.89	20240206	14950	-47.22	20230504	5640	39.89	20240206	3.05	N	179290	500	163 억	1273307	N	N	2	N	N
133	20240503	130753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7890	-120	5	-1.50	1593707420	201259	61.57	8020	8040	7800	10410	5610	8010	7918.69	3.93	-22878	8303	8156	7873	7726	7443	8230	7800	164	2400	500	5440	10	1	32365678	2554	19.82	2.74	12	0.62	398.00	2879.00	14950	20230504	-47.22	5640	20240206	39.89	8770	-10.03	20240422	5640	39.89	20240206	14950	-47.22	20230504	5640	39.89	20240206	3.05	N	179290	500	163 억	1273307	N	N	2	N	N
134	20240503	120750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7900	-110	5	-1.37	1381837880	174294	53.32	8020	8040	7850	10410	5610	8010	7928.20	3.93	-18747	8303	8156	7873	7726	7443	8230	7800	164	2400	500	5440	10	1	32365678	2557	19.85	2.74	12	0.54	398.00	2879.00	14950	20230504	-47.16	5640	20240206	40.07	8770	-9.92	20240422	5640	40.07	20240206	14950	-47.16	20230504	5640	40.07	20240206	3.05	N	179290	500	163 억	1273307	N	N	2	N	N
135	20240503	110750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7910	-100	5	-1.25	1152923300	145310	44.46	8020	8040	7850	10410	5610	8010	7934.23	3.93	-19688	8303	8156	7873	7726	7443	8230	7800	164	2400	500	5440	10	1	32365678	2560	19.87	2.75	12	0.45	398.00	2879.00	14950	20230504	-47.09	5640	20240206	40.25	8770	-9.81	20240422	5640	40.25	20240206	14950	-47.09	20230504	5640	40.25	20240206	3.05	N	179290	500	163 억	1273307	N	N	2	N	N
136	20240503	100745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7940	-70	5	-0.87	956037140	120420	36.84	8020	8040	7850	10410	5610	8010	7939.19	3.93	-14145	8303	8156	7873	7726	7443	8230	7800	164	2400	500	5440	10	1	32365678	2570	19.95	2.76	12	0.37	398.00	2879.00	14950	20230504	-46.89	5640	20240206	40.78	8770	-9.46	20240422	5640	40.78	20240206	14950	-46.89	20230504	5640	40.78	20240206	3.05	N	179290	500	163 억	1273307	N	N	2	N	N
137	20240503	090745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8000	-10	5	-0.12	252042530	31469	9.63	8020	8040	7980	10410	5610	8010	8009.23	3.93	-10497	8303	8156	7873	7726	7443	8230	7800	164	2400	500	5440	10	1	32365678	2589	20.10	2.78	12	0.10	398.00	2879.00	14950	20230504	-46.49	5640	20240206	41.84	8770	-8.78	20240422	5640	41.84	20240206	14950	-46.49	20230504	5640	41.84	20240206	3.05	N	179290	500	163 억	1273307	N	N	2	N	N
138	20240502	160740	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8010	180	2	2.30	2541582440	321661	86.63	7830	8020	7590	10170	5490	7830	7900.49	3.93	1637	8096	7962	7886	7752	7676	7925	7715	164	2340	500	5320	10	1	32365678	2592	20.13	2.78	12	0.99	398.00	2879.00	14950	20230504	-46.42	5640	20240206	42.02	8770	-8.67	20240422	5640	42.02	20240206	14950	-46.42	20230504	5640	42.02	20240206	3.08	N	179290	500	163 억	1272997	N	N	2	N	N
139	20240502	150745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7940	110	2	1.40	2221231570	281586	75.84	7830	8020	7590	10170	5490	7830	7888.31	3.93	5424	8096	7962	7886	7752	7676	7925	7715	164	2340	500	5320	10	1	32365678	2570	19.95	2.76	12	0.87	398.00	2879.00	14950	20230504	-46.89	5640	20240206	40.78	8770	-9.46	20240422	5640	40.78	20240206	14950	-46.89	20230504	5640	40.78	20240206	3.08	N	179290	500	163 억	1272997	N	N	63	N	N
140	20240502	140741	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7910	80	2	1.02	1879669010	238545	64.25	7830	8020	7590	10170	5490	7830	7879.74	3.93	4050	8096	7962	7886	7752	7676	7925	7715	164	2340	500	5320	10	1	32365678	2560	19.87	2.75	12	0.74	398.00	2879.00	14950	20230504	-47.09	5640	20240206	40.25	8770	-9.81	20240422	5640	40.25	20240206	14950	-47.09	20230504	5640	40.25	20240206	3.08	N	179290	500	163 억	1272997	N	N	63	N	N
141	20240502	130739	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7940	110	2	1.40	1671600140	212284	57.18	7830	8020	7590	10170	5490	7830	7874.38	3.93	10104	8096	7962	7886	7752	7676	7925	7715	164	2340	500	5320	10	1	32365678	2570	19.95	2.76	12	0.66	398.00	2879.00	14950	20230504	-46.89	5640	20240206	40.78	8770	-9.46	20240422	5640	40.78	20240206	14950	-46.89	20230504	5640	40.78	20240206	3.08	N	179290	500	163 억	1272997	N	N	63	N	N
142	20240502	120737	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7960	130	2	1.66	1458565630	185528	49.97	7830	8020	7590	10170	5490	7830	7861.72	3.93	11151	8096	7962	7886	7752	7676	7925	7715	164	2340	500	5320	10	1	32365678	2576	20.00	2.76	12	0.57	398.00	2879.00	14950	20230504	-46.76	5640	20240206	41.13	8770	-9.24	20240422	5640	41.13	20240206	14950	-46.76	20230504	5640	41.13	20240206	3.08	N	179290	500	163 억	1272997	N	N	63	N	N
143	20240502	110736	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7900	70	2	0.89	987727930	126294	34.02	7830	7970	7590	10170	5490	7830	7820.86	3.93	11289	8096	7962	7886	7752	7676	7925	7715	164	2340	500	5320	10	1	32365678	2557	19.85	2.74	12	0.39	398.00	2879.00	14950	20230504	-47.16	5640	20240206	40.07	8770	-9.92	20240422	5640	40.07	20240206	14950	-47.16	20230504	5640	40.07	20240206	3.08	N	179290	500	163 억	1272997	N	N	63	N	N
144	20240502	100734	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7900	70	2	0.89	648622330	83455	22.48	7830	7900	7590	10170	5490	7830	7772.06	3.93	11905	8096	7962	7886	7752	7676	7925	7715	164	2340	500	5320	10	1	32365678	2557	19.85	2.74	12	0.26	398.00	2879.00	14950	20230504	-47.16	5640	20240206	40.07	8770	-9.92	20240422	5640	40.07	20240206	14950	-47.16	20230504	5640	40.07	20240206	3.08	N	179290	500	163 억	1272997	N	N	63	N	N
145	20240502	090734	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7850	20	2	0.26	161600780	20812	5.61	7830	7870	7590	10170	5490	7830	7764.51	3.93	-2326	8096	7962	7886	7752	7676	7925	7715	164	2340	500	5320	10	1	32365678	2541	19.72	2.73	12	0.06	398.00	2879.00	14950	20230504	-47.49	5640	20240206	39.18	8770	-10.49	20240422	5640	39.18	20240206	14950	-47.49	20230504	5640	39.18	20240206	3.08	N	179290	500	163 억	1272997	N	N	63	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History