KissMeData/253840/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5020	20	2	0.40	105837785	21160	49.71	4985	5020	4985	6500	3500	5000	5001.77	1.31	714	5100	5050	5020	4970	4940	5035	4955	84	1500	500	3100	10	1	16725608	840	-4.85	0.68	12	0.13	-1036.00	7433.00	11200	20231205	-55.18	4985	20240628	0.70	9120	-44.96	20240322	4985	0.70	20240628	11200	-55.18	20231205	4985	0.70	20240628	2.70	N	253840	500	83 억	218821	N	N	N	N
3	20240628	151113	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5000	0	3	0.00	82114935	16423	38.58	4985	5020	4985	6500	3500	5000	5000.00	1.31	649	5100	5050	5020	4970	4940	5035	4955	84	1500	500	3100	10	1	16725608	836	-4.83	0.67	12	0.10	-1036.00	7433.00	11200	20231205	-55.36	4985	20240628	0.30	9120	-45.18	20240322	4985	0.30	20240628	11200	-55.36	20231205	4985	0.30	20240628	2.70	N	253840	500	83 억	218821	N	N	N	N
4	20240628	141113	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5000	0	3	0.00	68119985	13624	32.01	4985	5020	4985	6500	3500	5000	5000.00	1.31	649	5100	5050	5020	4970	4940	5035	4955	84	1500	500	3100	10	1	16725608	836	-4.83	0.67	12	0.08	-1036.00	7433.00	11200	20231205	-55.36	4985	20240628	0.30	9120	-45.18	20240322	4985	0.30	20240628	11200	-55.36	20231205	4985	0.30	20240628	2.70	N	253840	500	83 억	218821	N	N	N	N
5	20240628	131111	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5000	0	3	0.00	59808435	11963	28.11	4985	5020	4985	6500	3500	5000	4999.45	1.31	649	5100	5050	5020	4970	4940	5035	4955	84	1500	500	3100	10	1	16725608	836	-4.83	0.67	12	0.07	-1036.00	7433.00	11200	20231205	-55.36	4985	20240628	0.30	9120	-45.18	20240322	4985	0.30	20240628	11200	-55.36	20231205	4985	0.30	20240628	2.70	N	253840	500	83 억	218821	N	N	N	N
6	20240628	121109	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5000	0	3	0.00	51427145	10288	24.17	4985	5020	4985	6500	3500	5000	4998.75	1.31	308	5100	5050	5020	4970	4940	5035	4955	84	1500	500	3100	10	1	16725608	836	-4.83	0.67	12	0.06	-1036.00	7433.00	11200	20231205	-55.36	4985	20240628	0.30	9120	-45.18	20240322	4985	0.30	20240628	11200	-55.36	20231205	4985	0.30	20240628	2.70	N	253840	500	83 억	218821	N	N	N	N
7	20240628	111051	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5000	0	3	0.00	44751155	8953	21.03	4985	5020	4985	6500	3500	5000	4998.45	1.31	700	5100	5050	5020	4970	4940	5035	4955	84	1500	500	3100	10	1	16725608	836	-4.83	0.67	12	0.05	-1036.00	7433.00	11200	20231205	-55.36	4985	20240628	0.30	9120	-45.18	20240322	4985	0.30	20240628	11200	-55.36	20231205	4985	0.30	20240628	2.70	N	253840	500	83 억	218821	N	N	N	N
8	20240628	101048	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5000	0	3	0.00	27517920	5505	12.93	4985	5020	4985	6500	3500	5000	4998.71	1.31	780	5100	5050	5020	4970	4940	5035	4955	84	1500	500	3100	10	1	16725608	836	-4.83	0.67	12	0.03	-1036.00	7433.00	11200	20231205	-55.36	4985	20240628	0.30	9120	-45.18	20240322	4985	0.30	20240628	11200	-55.36	20231205	4985	0.30	20240628	2.70	N	253840	500	83 억	218821	N	N	N	N
9	20240628	091051	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5000	0	3	0.00	11949720	2393	5.62	4985	5020	4985	6500	3500	5000	4993.59	1.31	646	5100	5050	5020	4970	4940	5035	4955	84	1500	500	3100	10	1	16725608	836	-4.83	0.67	12	0.01	-1036.00	7433.00	11200	20231205	-55.36	4985	20240628	0.30	9120	-45.18	20240322	4985	0.30	20240628	11200	-55.36	20231205	4985	0.30	20240628	2.70	N	253840	500	83 억	218821	N	N	N	N
10	20240627	161042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5000	-20	5	-0.40	200398060	39988	102.59	5020	5070	4990	6520	3520	5020	5011.52	1.34	-5370	5173	5096	5053	4976	4933	5080	4960	84	1500	500	3110	10	1	16725608	836	-4.83	0.67	12	0.24	-1036.00	7433.00	11200	20231205	-55.36	4990	20240627	0.20	9120	-45.18	20240322	4990	0.20	20240627	11200	-55.36	20231205	4990	0.20	20240627	2.74	N	253840	500	83 억	224155	N	N	N	N
11	20240627	151049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5010	-10	5	-0.20	171859900	34284	87.96	5020	5070	4990	6520	3520	5020	5012.83	1.34	-5527	5173	5096	5053	4976	4933	5080	4960	84	1500	500	3110	10	1	16725608	838	-4.84	0.67	12	0.20	-1036.00	7433.00	11200	20231205	-55.27	4990	20240627	0.40	9120	-45.07	20240322	4990	0.40	20240627	11200	-55.27	20231205	4990	0.40	20240627	2.74	N	253840	500	83 억	224155	N	N	N	N
12	20240627	141047	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4995	-25	5	-0.50	133715595	26654	68.38	5020	5070	4990	6520	3520	5020	5016.72	1.34	-5377	5173	5096	5053	4976	4933	5080	4960	84	1500	500	3110	5	1	16725608	835	-4.82	0.67	12	0.16	-1036.00	7433.00	11200	20231205	-55.40	4990	20240627	0.10	9120	-45.23	20240322	4990	0.10	20240627	11200	-55.40	20231205	4990	0.10	20240627	2.74	N	253840	500	83 억	224155	N	N	N	N
13	20240627	131046	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5000	-20	5	-0.40	114685680	22846	58.61	5020	5070	4990	6520	3520	5020	5019.95	1.34	-3800	5173	5096	5053	4976	4933	5080	4960	84	1500	500	3110	10	1	16725608	836	-4.83	0.67	12	0.14	-1036.00	7433.00	11200	20231205	-55.36	4990	20240627	0.20	9120	-45.18	20240322	4990	0.20	20240627	11200	-55.36	20231205	4990	0.20	20240627	2.74	N	253840	500	83 억	224155	N	N	N	N
14	20240627	121049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5020	0	3	0.00	92324440	18371	47.13	5020	5070	5000	6520	3520	5020	5025.55	1.34	-3016	5173	5096	5053	4976	4933	5080	4960	84	1500	500	3110	10	1	16725608	840	-4.85	0.68	12	0.11	-1036.00	7433.00	11200	20231205	-55.18	5000	20240627	0.40	9120	-44.96	20240322	5000	0.40	20240627	11200	-55.18	20231205	5000	0.40	20240627	2.74	N	253840	500	83 억	224155	N	N	N	N
15	20240627	111048	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5040	20	2	0.40	66003130	13119	33.66	5020	5070	5010	6520	3520	5020	5031.11	1.34	-1906	5173	5096	5053	4976	4933	5080	4960	84	1500	500	3110	10	1	16725608	843	-4.86	0.68	12	0.08	-1036.00	7433.00	11200	20231205	-55.00	5010	20240627	0.60	9120	-44.74	20240322	5010	0.60	20240627	11200	-55.00	20231205	5010	0.60	20240627	2.74	N	253840	500	83 억	224155	N	N	N	N
16	20240627	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	30	2	0.60	45377560	9013	23.12	5020	5070	5020	6520	3520	5020	5034.68	1.34	-1872	5173	5096	5053	4976	4933	5080	4960	84	1500	500	3110	10	1	16725608	845	-4.87	0.68	12	0.05	-1036.00	7433.00	11200	20231205	-54.91	5010	20240626	0.80	9120	-44.63	20240322	5010	0.80	20240626	11200	-54.91	20231205	5010	0.80	20240626	2.74	N	253840	500	83 억	224155	N	N	N	N
17	20240627	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	0	3	0.00	19817200	3943	10.12	5020	5060	5020	6520	3520	5020	5025.92	1.34	80	5173	5096	5053	4976	4933	5080	4960	84	1500	500	3110	10	1	16725608	840	-4.85	0.68	12	0.02	-1036.00	7433.00	11200	20231205	-55.18	5010	20240626	0.20	9120	-44.96	20240322	5010	0.20	20240626	11200	-55.18	20231205	5010	0.20	20240626	2.74	N	253840	500	83 억	224155	N	N	N	N
18	20240626	161044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5020	-10	5	-0.20	195030610	38608	71.76	5020	5130	5010	6530	3530	5030	5051.58	1.33	1628	5156	5092	5056	4992	4956	5080	4980	84	1500	500	3110	10	1	16725608	840	-4.85	0.68	12	0.23	-1036.00	7433.00	11200	20231205	-55.18	5010	20240626	0.20	9120	-44.96	20240322	5010	0.20	20240626	11200	-55.18	20231205	5010	0.20	20240626	2.77	N	253840	500	83 억	222565	N	N	N	N
19	20240626	151048	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5010	-20	5	-0.40	170271800	33675	62.60	5020	5130	5010	6530	3530	5030	5056.33	1.33	1946	5156	5092	5056	4992	4956	5080	4980	84	1500	500	3110	10	1	16725608	838	-4.84	0.67	12	0.20	-1036.00	7433.00	11200	20231205	-55.27	5010	20240626	0.00	9120	-45.07	20240322	5010	0.00	20240626	11200	-55.27	20231205	5010	0.00	20240626	2.77	N	253840	500	83 억	222565	N	N	N	N
20	20240626	141044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5060	30	2	0.60	130204750	25707	47.78	5020	5130	5020	6530	3530	5030	5064.95	1.33	2342	5156	5092	5056	4992	4956	5080	4980	84	1500	500	3110	10	1	16725608	846	-4.88	0.68	12	0.15	-1036.00	7433.00	11200	20231205	-54.82	5020	20240626	0.80	9120	-44.52	20240322	5020	0.80	20240626	11200	-54.82	20231205	5020	0.80	20240626	2.77	N	253840	500	83 억	222565	N	N	N	N
21	20240626	131046	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5060	30	2	0.60	113170650	22334	41.51	5020	5130	5020	6530	3530	5030	5067.19	1.33	2826	5156	5092	5056	4992	4956	5080	4980	84	1500	500	3110	10	1	16725608	846	-4.88	0.68	12	0.13	-1036.00	7433.00	11200	20231205	-54.82	5020	20240626	0.80	9120	-44.52	20240322	5020	0.80	20240626	11200	-54.82	20231205	5020	0.80	20240626	2.77	N	253840	500	83 억	222565	N	N	N	N
22	20240626	121044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5070	40	2	0.80	96166010	18965	35.25	5020	5130	5020	6530	3530	5030	5070.71	1.33	2990	5156	5092	5056	4992	4956	5080	4980	84	1500	500	3110	10	1	16725608	848	-4.89	0.68	12	0.11	-1036.00	7433.00	11200	20231205	-54.73	5020	20240626	1.00	9120	-44.41	20240322	5020	1.00	20240626	11200	-54.73	20231205	5020	1.00	20240626	2.77	N	253840	500	83 억	222565	N	N	N	N
23	20240626	111046	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5070	40	2	0.80	77678890	15304	28.45	5020	5130	5020	6530	3530	5030	5075.72	1.33	3053	5156	5092	5056	4992	4956	5080	4980	84	1500	500	3110	10	1	16725608	848	-4.89	0.68	12	0.09	-1036.00	7433.00	11200	20231205	-54.73	5020	20240626	1.00	9120	-44.41	20240322	5020	1.00	20240626	11200	-54.73	20231205	5020	1.00	20240626	2.77	N	253840	500	83 억	222565	N	N	N	N
24	20240626	101043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5050	20	2	0.40	63747650	12543	23.31	5020	5130	5020	6530	3530	5030	5082.33	1.33	1615	5156	5092	5056	4992	4956	5080	4980	84	1500	500	3110	10	1	16725608	845	-4.87	0.68	12	0.07	-1036.00	7433.00	11200	20231205	-54.91	5020	20240626	0.60	9120	-44.63	20240322	5020	0.60	20240626	11200	-54.91	20231205	5020	0.60	20240626	2.77	N	253840	500	83 억	222565	N	N	N	N
25	20240626	091046	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5100	70	2	1.39	16726220	3299	6.13	5020	5100	5020	6530	3530	5030	5070.09	1.33	531	5156	5092	5056	4992	4956	5080	4980	84	1500	500	3110	10	1	16725608	853	-4.92	0.69	12	0.02	-1036.00	7433.00	11200	20231205	-54.46	5020	20240626	1.59	9120	-44.08	20240322	5020	1.59	20240626	11200	-54.46	20231205	5020	1.59	20240626	2.77	N	253840	500	83 억	222565	N	N	N	N
26	20240625	161042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5030	-60	5	-1.18	268540480	53257	86.96	5030	5120	5020	6610	3570	5090	5042.35	1.38	-7527	5316	5202	5136	5022	4956	5170	4990	84	1520	500	3150	10	1	16725608	841	-4.86	0.68	12	0.32	-1036.00	7433.00	11200	20231205	-55.09	5020	20240625	0.20	9120	-44.85	20240322	5020	0.20	20240625	11200	-55.09	20231205	5020	0.20	20240625	2.80	N	253840	500	83 억	230092	N	N	N	N
27	20240625	151040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5060	-30	5	-0.59	236145420	46829	76.46	5030	5120	5020	6610	3570	5090	5042.72	1.38	-7437	5316	5202	5136	5022	4956	5170	4990	84	1520	500	3150	10	1	16725608	846	-4.88	0.68	12	0.28	-1036.00	7433.00	11200	20231205	-54.82	5020	20240625	0.80	9120	-44.52	20240322	5020	0.80	20240625	11200	-54.82	20231205	5020	0.80	20240625	2.80	N	253840	500	83 억	230092	N	N	N	N
28	20240625	141044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5040	-50	5	-0.98	218553930	43341	70.77	5030	5120	5020	6610	3570	5090	5042.66	1.38	-6591	5316	5202	5136	5022	4956	5170	4990	84	1520	500	3150	10	1	16725608	843	-4.86	0.68	12	0.26	-1036.00	7433.00	11200	20231205	-55.00	5020	20240625	0.40	9120	-44.74	20240322	5020	0.40	20240625	11200	-55.00	20231205	5020	0.40	20240625	2.80	N	253840	500	83 억	230092	N	N	N	N
29	20240625	131044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5030	-60	5	-1.18	201721900	39995	65.30	5030	5120	5020	6610	3570	5090	5043.68	1.38	-5138	5316	5202	5136	5022	4956	5170	4990	84	1520	500	3150	10	1	16725608	841	-4.86	0.68	12	0.24	-1036.00	7433.00	11200	20231205	-55.09	5020	20240625	0.20	9120	-44.85	20240322	5020	0.20	20240625	11200	-55.09	20231205	5020	0.20	20240625	2.80	N	253840	500	83 억	230092	N	N	N	N
30	20240625	121047	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5030	-60	5	-1.18	175061330	34691	56.64	5030	5120	5020	6610	3570	5090	5046.30	1.38	-3694	5316	5202	5136	5022	4956	5170	4990	84	1520	500	3150	10	1	16725608	841	-4.86	0.68	12	0.21	-1036.00	7433.00	11200	20231205	-55.09	5020	20240625	0.20	9120	-44.85	20240322	5020	0.20	20240625	11200	-55.09	20231205	5020	0.20	20240625	2.80	N	253840	500	83 억	230092	N	N	N	N
31	20240625	111045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5070	-20	5	-0.39	129010570	25544	41.71	5030	5120	5030	6610	3570	5090	5050.52	1.38	-805	5316	5202	5136	5022	4956	5170	4990	84	1520	500	3150	10	1	16725608	848	-4.89	0.68	12	0.15	-1036.00	7433.00	11200	20231205	-54.73	5030	20240625	0.80	9120	-44.41	20240322	5030	0.80	20240625	11200	-54.73	20231205	5030	0.80	20240625	2.80	N	253840	500	83 억	230092	N	N	N	N
32	20240625	101043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5070	-20	5	-0.39	108693120	21524	35.14	5030	5120	5030	6610	3570	5090	5049.86	1.38	1726	5316	5202	5136	5022	4956	5170	4990	84	1520	500	3150	10	1	16725608	848	-4.89	0.68	12	0.13	-1036.00	7433.00	11200	20231205	-54.73	5030	20240625	0.80	9120	-44.41	20240322	5030	0.80	20240625	11200	-54.73	20231205	5030	0.80	20240625	2.80	N	253840	500	83 억	230092	N	N	N	N
33	20240625	091043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5080	-10	5	-0.20	46819850	9279	15.15	5030	5120	5030	6610	3570	5090	5045.79	1.38	3593	5316	5202	5136	5022	4956	5170	4990	84	1520	500	3150	10	1	16725608	850	-4.90	0.68	12	0.06	-1036.00	7433.00	11200	20231205	-54.64	5030	20240625	0.99	9120	-44.30	20240322	5030	0.99	20240625	11200	-54.64	20231205	5030	0.99	20240625	2.80	N	253840	500	83 억	230092	N	N	N	N
34	20240624	161043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5090	-30	5	-0.59	312903160	61064	47.50	5250	5250	5070	6650	3590	5120	5124.30	1.46	-13573	5433	5276	5193	5036	4953	5235	4995	84	1530	500	3170	10	1	16725608	851	-4.91	0.68	12	0.37	-1036.00	7433.00	11200	20231205	-54.55	5070	20240624	0.39	9120	-44.19	20240322	5070	0.39	20240624	11200	-54.55	20231205	5070	0.39	20240624	2.80	N	253840	500	83 억	243557	N	N	N	N
35	20240624	151039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5130	10	2	0.20	287366320	56055	43.60	5250	5250	5070	6650	3590	5120	5126.51	1.46	-14097	5433	5276	5193	5036	4953	5235	4995	84	1530	500	3170	10	1	16725608	858	-4.95	0.69	12	0.34	-1036.00	7433.00	11200	20231205	-54.20	5070	20240624	1.18	9120	-43.75	20240322	5070	1.18	20240624	11200	-54.20	20231205	5070	1.18	20240624	2.80	N	253840	500	83 억	243557	N	N	N	N
36	20240624	141040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5120	0	3	0.00	259054640	50520	39.30	5250	5250	5070	6650	3590	5120	5127.76	1.46	-12589	5433	5276	5193	5036	4953	5235	4995	84	1530	500	3170	10	1	16725608	856	-4.94	0.69	12	0.30	-1036.00	7433.00	11200	20231205	-54.29	5070	20240624	0.99	9120	-43.86	20240322	5070	0.99	20240624	11200	-54.29	20231205	5070	0.99	20240624	2.80	N	253840	500	83 억	243557	N	N	N	N
37	20240624	131038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5110	-10	5	-0.20	237874290	46371	36.07	5250	5250	5070	6650	3590	5120	5129.81	1.46	-12207	5433	5276	5193	5036	4953	5235	4995	84	1530	500	3170	10	1	16725608	855	-4.93	0.69	12	0.28	-1036.00	7433.00	11200	20231205	-54.38	5070	20240624	0.79	9120	-43.97	20240322	5070	0.79	20240624	11200	-54.38	20231205	5070	0.79	20240624	2.80	N	253840	500	83 억	243557	N	N	N	N
38	20240624	121040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5160	40	2	0.78	209167970	40773	31.72	5250	5250	5070	6650	3590	5120	5130.06	1.46	-13409	5433	5276	5193	5036	4953	5235	4995	84	1530	500	3170	10	1	16725608	863	-4.98	0.69	12	0.24	-1036.00	7433.00	11200	20231205	-53.93	5070	20240624	1.78	9120	-43.42	20240322	5070	1.78	20240624	11200	-53.93	20231205	5070	1.78	20240624	2.80	N	253840	500	83 억	243557	N	N	N	N
39	20240624	111042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5090	-30	5	-0.59	148486380	28955	22.52	5250	5250	5070	6650	3590	5120	5128.18	1.46	-11402	5433	5276	5193	5036	4953	5235	4995	84	1530	500	3170	10	1	16725608	851	-4.91	0.68	12	0.17	-1036.00	7433.00	11200	20231205	-54.55	5070	20240624	0.39	9120	-44.19	20240322	5070	0.39	20240624	11200	-54.55	20231205	5070	0.39	20240624	2.80	N	253840	500	83 억	243557	N	N	N	N
40	20240624	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	60	2	1.17	70575560	13710	10.66	5250	5250	5120	6650	3590	5120	5147.74	1.46	-3480	5433	5276	5193	5036	4953	5235	4995	84	1530	500	3170	10	1	16725608	866	-5.00	0.70	12	0.08	-1036.00	7433.00	11200	20231205	-53.75	5090	20240614	1.77	9120	-43.20	20240322	5090	1.77	20240614	11200	-53.75	20231205	5090	1.77	20240614	2.80	N	253840	500	83 억	243557	N	N	N	N
41	20240624	091040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	20	2	0.39	24402450	4716	3.67	5250	5250	5130	6650	3590	5120	5174.40	1.46	-1091	5433	5276	5193	5036	4953	5235	4995	84	1530	500	3170	10	1	16725608	860	-4.96	0.69	12	0.03	-1036.00	7433.00	11200	20231205	-54.11	5090	20240614	0.98	9120	-43.64	20240322	5090	0.98	20240614	11200	-54.11	20231205	5090	0.98	20240614	2.80	N	253840	500	83 억	243557	N	N	N	N
42	20240621	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	0	3	0.00	640690320	123649	108.73	5130	5350	5110	6650	3590	5120	5181.60	1.52	-11795	5360	5240	5180	5060	5000	5210	5030	84	1530	500	3170	10	1	16725608	856	-4.94	0.69	12	0.74	-1036.00	7433.00	11200	20231205	-54.29	5090	20240614	0.59	9120	-43.86	20240322	5090	0.59	20240614	11200	-54.29	20231205	5090	0.59	20240614	2.81	N	253840	500	83 억	254685	N	N	N	N
43	20240621	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	30	2	0.59	597003160	115142	101.25	5130	5350	5110	6650	3590	5120	5184.93	1.52	-10855	5360	5240	5180	5060	5000	5210	5030	84	1530	500	3170	10	1	16725608	861	-4.97	0.69	12	0.69	-1036.00	7433.00	11200	20231205	-54.02	5090	20240614	1.18	9120	-43.53	20240322	5090	1.18	20240614	11200	-54.02	20231205	5090	1.18	20240614	2.81	N	253840	500	83 억	254685	N	N	N	N
44	20240621	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	60	2	1.17	541431830	104368	91.78	5130	5350	5110	6650	3590	5120	5187.72	1.52	-8979	5360	5240	5180	5060	5000	5210	5030	84	1530	500	3170	10	1	16725608	866	-5.00	0.70	12	0.62	-1036.00	7433.00	11200	20231205	-53.75	5090	20240614	1.77	9120	-43.20	20240322	5090	1.77	20240614	11200	-53.75	20231205	5090	1.77	20240614	2.81	N	253840	500	83 억	254685	N	N	N	N
45	20240621	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	50	2	0.98	359215030	69533	61.15	5130	5260	5110	6650	3590	5120	5166.11	1.52	-14077	5360	5240	5180	5060	5000	5210	5030	84	1530	500	3170	10	1	16725608	865	-4.99	0.70	12	0.42	-1036.00	7433.00	11200	20231205	-53.84	5090	20240614	1.57	9120	-43.31	20240322	5090	1.57	20240614	11200	-53.84	20231205	5090	1.57	20240614	2.81	N	253840	500	83 억	254685	N	N	N	N
46	20240621	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	30	2	0.59	214546110	41662	36.64	5130	5200	5110	6650	3590	5120	5149.68	1.52	-8719	5360	5240	5180	5060	5000	5210	5030	84	1530	500	3170	10	1	16725608	861	-4.97	0.69	12	0.25	-1036.00	7433.00	11200	20231205	-54.02	5090	20240614	1.18	9120	-43.53	20240322	5090	1.18	20240614	11200	-54.02	20231205	5090	1.18	20240614	2.81	N	253840	500	83 억	254685	N	N	N	N
47	20240621	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	20	2	0.39	194750410	37832	33.27	5130	5200	5110	6650	3590	5120	5147.77	1.52	-6936	5360	5240	5180	5060	5000	5210	5030	84	1530	500	3170	10	1	16725608	860	-4.96	0.69	12	0.23	-1036.00	7433.00	11200	20231205	-54.11	5090	20240614	0.98	9120	-43.64	20240322	5090	0.98	20240614	11200	-54.11	20231205	5090	0.98	20240614	2.81	N	253840	500	83 억	254685	N	N	N	N
48	20240621	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	60	2	1.17	162136450	31506	27.71	5130	5200	5110	6650	3590	5120	5146.21	1.52	-6943	5360	5240	5180	5060	5000	5210	5030	84	1530	500	3170	10	1	16725608	866	-5.00	0.70	12	0.19	-1036.00	7433.00	11200	20231205	-53.75	5090	20240614	1.77	9120	-43.20	20240322	5090	1.77	20240614	11200	-53.75	20231205	5090	1.77	20240614	2.81	N	253840	500	83 억	254685	N	N	N	N
49	20240621	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	50	2	0.98	15240390	2968	2.61	5130	5170	5120	6650	3590	5120	5134.90	1.52	-1188	5360	5240	5180	5060	5000	5210	5030	84	1530	500	3170	10	1	16725608	865	-4.99	0.70	12	0.02	-1036.00	7433.00	11200	20231205	-53.84	5090	20240614	1.57	9120	-43.31	20240322	5090	1.57	20240614	11200	-53.84	20231205	5090	1.57	20240614	2.81	N	253840	500	83 억	254685	N	N	N	N
50	20240620	161000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5120	-100	5	-1.92	587681040	113349	54.40	5270	5300	5120	6780	3660	5220	5184.76	1.50	4007	5673	5446	5323	5096	4973	5385	5035	84	1560	500	3230	10	1	16725608	856	-4.94	0.69	12	0.68	-1036.00	7433.00	11200	20231205	-54.29	5090	20240614	0.59	9120	-43.86	20240322	5090	0.59	20240614	11200	-54.29	20231205	5090	0.59	20240614	2.85	N	253840	500	83 억	250468	N	N	N	N
51	20240620	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-70	5	-1.34	486021220	93505	44.88	5270	5300	5130	6780	3660	5220	5197.81	1.50	4124	5673	5446	5323	5096	4973	5385	5035	84	1560	500	3230	10	1	16725608	861	-4.97	0.69	12	0.56	-1036.00	7433.00	11200	20231205	-54.02	5090	20240614	1.18	9120	-43.53	20240322	5090	1.18	20240614	11200	-54.02	20231205	5090	1.18	20240614	2.85	N	253840	500	83 억	250468	N	N	N	N
52	20240620	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	-30	5	-0.57	357737350	68577	32.91	5270	5300	5160	6780	3660	5220	5216.58	1.50	-1590	5673	5446	5323	5096	4973	5385	5035	84	1560	500	3230	10	1	16725608	868	-5.01	0.70	12	0.41	-1036.00	7433.00	11200	20231205	-53.66	5090	20240614	1.96	9120	-43.09	20240322	5090	1.96	20240614	11200	-53.66	20231205	5090	1.96	20240614	2.85	N	253840	500	83 억	250468	N	N	N	N
53	20240620	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	-30	5	-0.57	317527890	60803	29.18	5270	5300	5160	6780	3660	5220	5222.24	1.50	-754	5673	5446	5323	5096	4973	5385	5035	84	1560	500	3230	10	1	16725608	868	-5.01	0.70	12	0.36	-1036.00	7433.00	11200	20231205	-53.66	5090	20240614	1.96	9120	-43.09	20240322	5090	1.96	20240614	11200	-53.66	20231205	5090	1.96	20240614	2.85	N	253840	500	83 억	250468	N	N	N	N
54	20240620	121000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	-20	5	-0.38	284425990	54403	26.11	5270	5300	5170	6780	3660	5220	5228.13	1.50	-158	5673	5446	5323	5096	4973	5385	5035	84	1560	500	3230	10	1	16725608	870	-5.02	0.70	12	0.33	-1036.00	7433.00	11200	20231205	-53.57	5090	20240614	2.16	9120	-42.98	20240322	5090	2.16	20240614	11200	-53.57	20231205	5090	2.16	20240614	2.85	N	253840	500	83 억	250468	N	N	N	N
55	20240620	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	-30	5	-0.57	203914570	38901	18.67	5270	5300	5190	6780	3660	5220	5241.89	1.50	2609	5673	5446	5323	5096	4973	5385	5035	84	1560	500	3230	10	1	16725608	868	-5.01	0.70	12	0.23	-1036.00	7433.00	11200	20231205	-53.66	5090	20240614	1.96	9120	-43.09	20240322	5090	1.96	20240614	11200	-53.66	20231205	5090	1.96	20240614	2.85	N	253840	500	83 억	250468	N	N	N	N
56	20240620	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5240	20	2	0.38	129696250	24666	11.84	5270	5300	5200	6780	3660	5220	5258.10	1.50	5264	5673	5446	5323	5096	4973	5385	5035	84	1560	500	3230	10	1	16725608	876	-5.06	0.70	12	0.15	-1036.00	7433.00	11200	20231205	-53.21	5090	20240614	2.95	9120	-42.54	20240322	5090	2.95	20240614	11200	-53.21	20231205	5090	2.95	20240614	2.85	N	253840	500	83 억	250468	N	N	N	N
57	20240620	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	60	2	1.15	40230940	7635	3.66	5270	5290	5230	6780	3660	5220	5269.28	1.50	1427	5673	5446	5323	5096	4973	5385	5035	84	1560	500	3230	10	1	16725608	883	-5.10	0.71	12	0.05	-1036.00	7433.00	11200	20231205	-52.86	5090	20240614	3.73	9120	-42.11	20240322	5090	3.73	20240614	11200	-52.86	20231205	5090	3.73	20240614	2.85	N	253840	500	83 억	250468	N	N	N	N
58	20240619	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	-130	5	-2.43	1104116490	207288	81.44	5400	5550	5200	6950	3750	5350	5326.96	1.67	-29276	5703	5526	5403	5226	5103	5465	5165	84	1600	500	3310	10	1	16725608	873	-5.04	0.70	12	1.24	-1036.00	7433.00	11200	20231205	-53.39	5090	20240614	2.55	9120	-42.76	20240322	5090	2.55	20240614	11200	-53.39	20231205	5090	2.55	20240614	2.91	N	253840	500	83 억	279601	N	N	N	N
59	20240619	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	-100	5	-1.87	999332600	187228	73.56	5400	5550	5200	6950	3750	5350	5337.52	1.67	-32341	5703	5526	5403	5226	5103	5465	5165	84	1600	500	3310	10	1	16725608	878	-5.07	0.71	12	1.12	-1036.00	7433.00	11200	20231205	-53.12	5090	20240614	3.14	9120	-42.43	20240322	5090	3.14	20240614	11200	-53.12	20231205	5090	3.14	20240614	2.91	N	253840	500	83 억	279601	N	N	N	N
60	20240619	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5270	-80	5	-1.50	937612430	175463	68.94	5400	5550	5200	6950	3750	5350	5343.65	1.67	-35170	5703	5526	5403	5226	5103	5465	5165	84	1600	500	3310	10	1	16725608	881	-5.09	0.71	12	1.05	-1036.00	7433.00	11200	20231205	-52.95	5090	20240614	3.54	9120	-42.21	20240322	5090	3.54	20240614	11200	-52.95	20231205	5090	3.54	20240614	2.91	N	253840	500	83 억	279601	N	N	N	N
61	20240619	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	-120	5	-2.24	869711690	162548	63.86	5400	5550	5200	6950	3750	5350	5350.49	1.67	-33559	5703	5526	5403	5226	5103	5465	5165	84	1600	500	3310	10	1	16725608	875	-5.05	0.70	12	0.97	-1036.00	7433.00	11200	20231205	-53.30	5090	20240614	2.75	9120	-42.65	20240322	5090	2.75	20240614	11200	-53.30	20231205	5090	2.75	20240614	2.91	N	253840	500	83 억	279601	N	N	N	N
62	20240619	120955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	-60	5	-1.12	783736270	146192	57.44	5400	5550	5200	6950	3750	5350	5361.01	1.67	-28206	5703	5526	5403	5226	5103	5465	5165	84	1600	500	3310	10	1	16725608	885	-5.11	0.71	12	0.87	-1036.00	7433.00	11200	20231205	-52.77	5090	20240614	3.93	9120	-42.00	20240322	5090	3.93	20240614	11200	-52.77	20231205	5090	3.93	20240614	2.91	N	253840	500	83 억	279601	N	N	N	N
63	20240619	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	50	2	0.93	336509330	63316	24.88	5400	5420	5200	6950	3750	5350	5314.76	1.67	-16252	5703	5526	5403	5226	5103	5465	5165	84	1600	500	3310	10	1	16725608	903	-5.21	0.73	12	0.38	-1036.00	7433.00	11200	20231205	-51.79	5090	20240614	6.09	9120	-40.79	20240322	5090	6.09	20240614	11200	-51.79	20231205	5090	6.09	20240614	2.91	N	253840	500	83 억	279601	N	N	N	N
64	20240619	101001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	-50	5	-0.93	110456290	20758	8.16	5400	5420	5200	6950	3750	5350	5321.14	1.67	-4669	5703	5526	5403	5226	5103	5465	5165	84	1600	500	3310	10	1	16725608	886	-5.12	0.71	12	0.12	-1036.00	7433.00	11200	20231205	-52.68	5090	20240614	4.13	9120	-41.89	20240322	5090	4.13	20240614	11200	-52.68	20231205	5090	4.13	20240614	2.91	N	253840	500	83 억	279601	N	N	N	N
65	20240619	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5330	-20	5	-0.37	50098170	9390	3.69	5400	5420	5200	6950	3750	5350	5335.27	1.67	-2300	5703	5526	5403	5226	5103	5465	5165	84	1600	500	3310	10	1	16725608	891	-5.14	0.72	12	0.06	-1036.00	7433.00	11200	20231205	-52.41	5090	20240614	4.72	9120	-41.56	20240322	5090	4.72	20240614	11200	-52.41	20231205	5090	4.72	20240614	2.91	N	253840	500	83 억	279601	N	N	N	N
66	20240618	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	-60	5	-1.11	1365330460	253074	31.44	5450	5580	5280	7030	3790	5410	5395.00	1.53	25405	6323	5866	5483	5026	4643	6095	5255	84	1620	500	3350	10	1	16725608	895	-5.16	0.72	12	1.51	-1036.00	7433.00	11200	20231205	-52.23	5090	20240614	5.11	9120	-41.34	20240322	5090	5.11	20240614	11200	-52.23	20231205	5090	5.11	20240614	2.93	N	253840	500	83 억	256457	N	N	N	N
67	20240618	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	-30	5	-0.55	1331951420	246844	30.67	5450	5580	5280	7030	3790	5410	5395.92	1.53	25162	6323	5866	5483	5026	4643	6095	5255	84	1620	500	3350	10	1	16725608	900	-5.19	0.72	12	1.48	-1036.00	7433.00	11200	20231205	-51.96	5090	20240614	5.70	9120	-41.01	20240322	5090	5.70	20240614	11200	-51.96	20231205	5090	5.70	20240614	2.93	N	253840	500	83 억	256457	N	N	N	N
68	20240618	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	-50	5	-0.92	1261444040	233695	29.03	5450	5580	5280	7030	3790	5410	5397.82	1.53	21501	6323	5866	5483	5026	4643	6095	5255	84	1620	500	3350	10	1	16725608	896	-5.17	0.72	12	1.40	-1036.00	7433.00	11200	20231205	-52.14	5090	20240614	5.30	9120	-41.23	20240322	5090	5.30	20240614	11200	-52.14	20231205	5090	5.30	20240614	2.93	N	253840	500	83 억	256457	N	N	N	N
69	20240618	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5330	-80	5	-1.48	1154472950	213813	26.56	5450	5580	5280	7030	3790	5410	5399.45	1.53	15099	6323	5866	5483	5026	4643	6095	5255	84	1620	500	3350	10	1	16725608	891	-5.14	0.72	12	1.28	-1036.00	7433.00	11200	20231205	-52.41	5090	20240614	4.72	9120	-41.56	20240322	5090	4.72	20240614	11200	-52.41	20231205	5090	4.72	20240614	2.93	N	253840	500	83 억	256457	N	N	N	N
70	20240618	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	-110	5	-2.03	1106527800	204799	25.44	5450	5580	5280	7030	3790	5410	5402.99	1.53	15606	6323	5866	5483	5026	4643	6095	5255	84	1620	500	3350	10	1	16725608	886	-5.12	0.71	12	1.22	-1036.00	7433.00	11200	20231205	-52.68	5090	20240614	4.13	9120	-41.89	20240322	5090	4.13	20240614	11200	-52.68	20231205	5090	4.13	20240614	2.93	N	253840	500	83 억	256457	N	N	N	N
71	20240618	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5310	-100	5	-1.85	1047051090	193562	24.05	5450	5580	5290	7030	3790	5410	5409.38	1.53	13977	6323	5866	5483	5026	4643	6095	5255	84	1620	500	3350	10	1	16725608	888	-5.13	0.71	12	1.16	-1036.00	7433.00	11200	20231205	-52.59	5090	20240614	4.32	9120	-41.78	20240322	5090	4.32	20240614	11200	-52.59	20231205	5090	4.32	20240614	2.93	N	253840	500	83 억	256457	N	N	N	N
72	20240618	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5320	-90	5	-1.66	944945290	174322	21.66	5450	5580	5300	7030	3790	5410	5420.69	1.53	13268	6323	5866	5483	5026	4643	6095	5255	84	1620	500	3350	10	1	16725608	890	-5.14	0.72	12	1.04	-1036.00	7433.00	11200	20231205	-52.50	5090	20240614	4.52	9120	-41.67	20240322	5090	4.52	20240614	11200	-52.50	20231205	5090	4.52	20240614	2.93	N	253840	500	83 억	256457	N	N	N	N
73	20240618	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	60	2	1.11	462097850	84723	10.53	5450	5580	5400	7030	3790	5410	5454.24	1.53	21778	6323	5866	5483	5026	4643	6095	5255	84	1620	500	3350	10	1	16725608	915	-5.28	0.74	12	0.51	-1036.00	7433.00	11200	20231205	-51.16	5090	20240614	7.47	9120	-40.02	20240322	5090	7.47	20240614	11200	-51.16	20231205	5090	7.47	20240614	2.93	N	253840	500	83 억	256457	N	N	N	N
74	20240617	160945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	230	2	4.44	4223778250	756627	1029.89	5180	5940	5100	6730	3630	5180	5585.34	1.66	-20617	5346	5262	5176	5092	5006	5220	5050	84	1550	500	3210	10	1	16725608	905	-5.22	0.73	12	4.52	-1036.00	7433.00	11200	20231205	-51.70	5090	20240614	6.29	9120	-40.68	20240322	5090	6.29	20240614	11200	-51.70	20231205	5090	6.29	20240614	2.93	N	253840	500	83 억	277249	N	N	N	N
75	20240617	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	320	2	6.18	1389405570	257896	351.04	5180	5640	5100	6730	3630	5180	5387.46	1.66	-766	5346	5262	5176	5092	5006	5220	5050	84	1550	500	3210	10	1	16725608	920	-5.31	0.74	12	1.54	-1036.00	7433.00	11200	20231205	-50.89	5090	20240614	8.06	9120	-39.69	20240322	5090	8.06	20240614	11200	-50.89	20231205	5090	8.06	20240614	2.93	N	253840	500	83 억	277249	N	N	N	N
76	20240617	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	70	2	1.35	350420810	67291	91.59	5180	5330	5100	6730	3630	5180	5207.54	1.66	1462	5346	5262	5176	5092	5006	5220	5050	84	1550	500	3210	10	1	16725608	878	-5.07	0.71	12	0.40	-1036.00	7433.00	11200	20231205	-53.12	5090	20240614	3.14	9120	-42.43	20240322	5090	3.14	20240614	11200	-53.12	20231205	5090	3.14	20240614	2.93	N	253840	500	83 억	277249	N	N	N	N
77	20240617	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5160	-20	5	-0.39	198636220	38437	52.32	5180	5230	5100	6730	3630	5180	5167.84	1.66	-3499	5346	5262	5176	5092	5006	5220	5050	84	1550	500	3210	10	1	16725608	863	-4.98	0.69	12	0.23	-1036.00	7433.00	11200	20231205	-53.93	5090	20240614	1.38	9120	-43.42	20240322	5090	1.38	20240614	11200	-53.93	20231205	5090	1.38	20240614	2.93	N	253840	500	83 억	277249	N	N	N	N
78	20240617	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-30	5	-0.58	170127440	32898	44.78	5180	5230	5100	6730	3630	5180	5171.36	1.66	-2099	5346	5262	5176	5092	5006	5220	5050	84	1550	500	3210	10	1	16725608	861	-4.97	0.69	12	0.20	-1036.00	7433.00	11200	20231205	-54.02	5090	20240614	1.18	9120	-43.53	20240322	5090	1.18	20240614	11200	-54.02	20231205	5090	1.18	20240614	2.93	N	253840	500	83 억	277249	N	N	N	N
79	20240617	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	10	2	0.19	124463970	24041	32.72	5180	5230	5100	6730	3630	5180	5177.15	1.66	2772	5346	5262	5176	5092	5006	5220	5050	84	1550	500	3210	10	1	16725608	868	-5.01	0.70	12	0.14	-1036.00	7433.00	11200	20231205	-53.66	5090	20240614	1.96	9120	-43.09	20240322	5090	1.96	20240614	11200	-53.66	20231205	5090	1.96	20240614	2.93	N	253840	500	83 억	277249	N	N	N	N
80	20240617	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	50	2	0.97	87055440	16843	22.93	5180	5230	5100	6730	3630	5180	5168.64	1.66	531	5346	5262	5176	5092	5006	5220	5050	84	1550	500	3210	10	1	16725608	875	-5.05	0.70	12	0.10	-1036.00	7433.00	11200	20231205	-53.30	5090	20240614	2.75	9120	-42.65	20240322	5090	2.75	20240614	11200	-53.30	20231205	5090	2.75	20240614	2.93	N	253840	500	83 억	277249	N	N	N	N
81	20240617	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	-10	5	-0.19	27276170	5292	7.20	5180	5180	5100	6730	3630	5180	5154.23	1.66	-742	5346	5262	5176	5092	5006	5220	5050	84	1550	500	3210	10	1	16725608	865	-4.99	0.70	12	0.03	-1036.00	7433.00	11200	20231205	-53.84	5090	20240614	1.57	9120	-43.31	20240322	5090	1.57	20240614	11200	-53.84	20231205	5090	1.57	20240614	2.93	N	253840	500	83 억	277249	N	N	N	N
82	20240614	160816	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5180	-80	5	-1.52	376571660	73235	115.90	5260	5260	5090	6830	3690	5260	5141.56	1.76	-17678	5393	5326	5253	5186	5113	5360	5220	84	1570	500	3260	10	1	16725608	866	-5.00	0.70	12	0.44	-1036.00	7433.00	11200	20231205	-53.75	5090	20240614	1.77	9120	-43.20	20240322	5090	1.77	20240614	11200	-53.75	20231205	5090	1.77	20240614	2.93	N	253840	500	83 억	294832	N	N	N	N
83	20240614	150819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5110	-150	5	-2.85	315936170	61432	97.22	5260	5260	5100	6830	3690	5260	5142.47	1.76	-14142	5393	5326	5253	5186	5113	5360	5220	84	1570	500	3260	10	1	16725608	855	-4.93	0.69	12	0.37	-1036.00	7433.00	11200	20231205	-54.38	5100	20240614	0.20	9120	-43.97	20240322	5100	0.20	20240614	11200	-54.38	20231205	5100	0.20	20240614	2.93	N	253840	500	83 억	294832	N	N	N	N
84	20240614	140818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5150	-110	5	-2.09	254823640	49482	78.31	5260	5260	5100	6830	3690	5260	5149.37	1.76	-10861	5393	5326	5253	5186	5113	5360	5220	84	1570	500	3260	10	1	16725608	861	-4.97	0.69	12	0.30	-1036.00	7433.00	11200	20231205	-54.02	5100	20240614	0.98	9120	-43.53	20240322	5100	0.98	20240614	11200	-54.02	20231205	5100	0.98	20240614	2.93	N	253840	500	83 억	294832	N	N	N	N
85	20240614	130820	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5130	-130	5	-2.47	230848910	44819	70.93	5260	5260	5100	6830	3690	5260	5150.20	1.76	-7723	5393	5326	5253	5186	5113	5360	5220	84	1570	500	3260	10	1	16725608	858	-4.95	0.69	12	0.27	-1036.00	7433.00	11200	20231205	-54.20	5100	20240614	0.59	9120	-43.75	20240322	5100	0.59	20240614	11200	-54.20	20231205	5100	0.59	20240614	2.93	N	253840	500	83 억	294832	N	N	N	N
86	20240614	120823	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5160	-100	5	-1.90	206446020	40071	63.41	5260	5260	5100	6830	3690	5260	5151.46	1.76	-6143	5393	5326	5253	5186	5113	5360	5220	84	1570	500	3260	10	1	16725608	863	-4.98	0.69	12	0.24	-1036.00	7433.00	11200	20231205	-53.93	5100	20240614	1.18	9120	-43.42	20240322	5100	1.18	20240614	11200	-53.93	20231205	5100	1.18	20240614	2.93	N	253840	500	83 억	294832	N	N	N	N
87	20240614	110926	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5150	-110	5	-2.09	189644380	36797	58.23	5260	5260	5100	6830	3690	5260	5153.21	1.76	-6086	5393	5326	5253	5186	5113	5360	5220	84	1570	500	3260	10	1	16725608	861	-4.97	0.69	12	0.22	-1036.00	7433.00	11200	20231205	-54.02	5100	20240614	0.98	9120	-43.53	20240322	5100	0.98	20240614	11200	-54.02	20231205	5100	0.98	20240614	2.93	N	253840	500	83 억	294832	N	N	N	N
88	20240614	100924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5130	-130	5	-2.47	166905790	32359	51.21	5260	5260	5100	6830	3690	5260	5157.30	1.76	-4676	5393	5326	5253	5186	5113	5360	5220	84	1570	500	3260	10	1	16725608	858	-4.95	0.69	12	0.19	-1036.00	7433.00	11200	20231205	-54.20	5100	20240614	0.59	9120	-43.75	20240322	5100	0.59	20240614	11200	-54.20	20231205	5100	0.59	20240614	2.93	N	253840	500	83 억	294832	N	N	N	N
89	20240614	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5240	-20	5	-0.38	39080860	7507	11.88	5260	5260	5200	6830	3690	5260	5204.43	1.76	4356	5393	5326	5253	5186	5113	5360	5220	84	1570	500	3260	10	1	16725608	876	-5.06	0.70	12	0.04	-1036.00	7433.00	11200	20231205	-53.21	5120	20240611	2.34	9120	-42.54	20240322	5120	2.34	20240611	11200	-53.21	20231205	5120	2.34	20240611	2.93	N	253840	500	83 억	294832	N	N	N	N
90	20240613	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	40	2	0.77	326992570	62521	11.19	5220	5320	5180	6780	3660	5220	5229.97	1.75	1857	6060	5640	5410	4990	4760	5850	5200	84	1560	500	3230	10	1	16725608	880	-5.08	0.71	12	0.37	-1036.00	7433.00	11200	20231205	-53.04	5120	20240611	2.73	9120	-42.32	20240322	5120	2.73	20240611	11200	-53.04	20231205	5120	2.73	20240611	2.93	N	253840	500	83 억	292931	N	N	N	N
91	20240613	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	30	2	0.57	306045080	58539	10.48	5220	5320	5180	6780	3660	5220	5228.05	1.75	1874	6060	5640	5410	4990	4760	5850	5200	84	1560	500	3230	10	1	16725608	878	-5.07	0.71	12	0.35	-1036.00	7433.00	11200	20231205	-53.12	5120	20240611	2.54	9120	-42.43	20240322	5120	2.54	20240611	11200	-53.12	20231205	5120	2.54	20240611	2.93	N	253840	500	83 억	292931	N	N	N	N
92	20240613	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	-20	5	-0.38	216922050	41462	7.42	5220	5320	5180	6780	3660	5220	5231.83	1.75	3739	6060	5640	5410	4990	4760	5850	5200	84	1560	500	3230	10	1	16725608	870	-5.02	0.70	12	0.25	-1036.00	7433.00	11200	20231205	-53.57	5120	20240611	1.56	9120	-42.98	20240322	5120	1.56	20240611	11200	-53.57	20231205	5120	1.56	20240611	2.93	N	253840	500	83 억	292931	N	N	N	N
93	20240613	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	40	2	0.77	177400940	33899	6.07	5220	5320	5180	6780	3660	5220	5233.22	1.75	4906	6060	5640	5410	4990	4760	5850	5200	84	1560	500	3230	10	1	16725608	880	-5.08	0.71	12	0.20	-1036.00	7433.00	11200	20231205	-53.04	5120	20240611	2.73	9120	-42.32	20240322	5120	2.73	20240611	11200	-53.04	20231205	5120	2.73	20240611	2.93	N	253840	500	83 억	292931	N	N	N	N
94	20240613	120924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	60	2	1.15	147545240	28224	5.05	5220	5320	5180	6780	3660	5220	5227.65	1.75	5219	6060	5640	5410	4990	4760	5850	5200	84	1560	500	3230	10	1	16725608	883	-5.10	0.71	12	0.17	-1036.00	7433.00	11200	20231205	-52.86	5120	20240611	3.12	9120	-42.11	20240322	5120	3.12	20240611	11200	-52.86	20231205	5120	3.12	20240611	2.93	N	253840	500	83 억	292931	N	N	N	N
95	20240613	110916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	10	2	0.19	113078730	21669	3.88	5220	5250	5180	6780	3660	5220	5218.46	1.75	6172	6060	5640	5410	4990	4760	5850	5200	84	1560	500	3230	10	1	16725608	875	-5.05	0.70	12	0.13	-1036.00	7433.00	11200	20231205	-53.30	5120	20240611	2.15	9120	-42.65	20240322	5120	2.15	20240611	11200	-53.30	20231205	5120	2.15	20240611	2.93	N	253840	500	83 억	292931	N	N	N	N
96	20240613	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	0	3	0.00	96122290	18421	3.30	5220	5250	5180	6780	3660	5220	5218.08	1.75	5938	6060	5640	5410	4990	4760	5850	5200	84	1560	500	3230	10	1	16725608	873	-5.04	0.70	12	0.11	-1036.00	7433.00	11200	20231205	-53.39	5120	20240611	1.95	9120	-42.76	20240322	5120	1.95	20240611	11200	-53.39	20231205	5120	1.95	20240611	2.93	N	253840	500	83 억	292931	N	N	N	N
97	20240613	090924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	10	2	0.19	8854060	1693	0.30	5220	5250	5220	6780	3660	5220	5229.81	1.75	-175	6060	5640	5410	4990	4760	5850	5200	84	1560	500	3230	10	1	16725608	875	-5.05	0.70	12	0.01	-1036.00	7433.00	11200	20231205	-53.30	5120	20240611	2.15	9120	-42.65	20240322	5120	2.15	20240611	11200	-53.30	20231205	5120	2.15	20240611	2.93	N	253840	500	83 억	292931	N	N	N	N
98	20240612	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	40	2	0.77	3065031020	558375	1477.22	5190	5830	5180	6730	3630	5180	5489.44	1.76	-1491	5286	5232	5176	5122	5066	5260	5150	84	1550	500	3210	10	1	16725608	873	-5.04	0.70	12	3.34	-1036.00	7433.00	11200	20231205	-53.39	5120	20240611	1.95	9120	-42.76	20240322	5120	1.95	20240611	11200	-53.39	20231205	5120	1.95	20240611	2.95	N	253840	500	83 억	295051	N	N	N	N
99	20240612	150919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	40	2	0.77	3030381460	551726	1459.63	5190	5830	5180	6730	3630	5180	5492.55	1.76	-1961	5286	5232	5176	5122	5066	5260	5150	84	1550	500	3210	10	1	16725608	873	-5.04	0.70	12	3.30	-1036.00	7433.00	11200	20231205	-53.39	5120	20240611	1.95	9120	-42.76	20240322	5120	1.95	20240611	11200	-53.39	20231205	5120	1.95	20240611	2.95	N	253840	500	83 억	295051	N	N	N	N
100	20240612	140913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5240	60	2	1.16	2934742230	533426	1411.22	5190	5830	5180	6730	3630	5180	5501.69	1.76	-843	5286	5232	5176	5122	5066	5260	5150	84	1550	500	3210	10	1	16725608	876	-5.06	0.70	12	3.19	-1036.00	7433.00	11200	20231205	-53.21	5120	20240611	2.34	9120	-42.54	20240322	5120	2.34	20240611	11200	-53.21	20231205	5120	2.34	20240611	2.95	N	253840	500	83 억	295051	N	N	N	N
101	20240612	130914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	50	2	0.97	2888889420	524709	1388.16	5190	5830	5180	6730	3630	5180	5505.70	1.76	5149	5286	5232	5176	5122	5066	5260	5150	84	1550	500	3210	10	1	16725608	875	-5.05	0.70	12	3.14	-1036.00	7433.00	11200	20231205	-53.30	5120	20240611	2.15	9120	-42.65	20240322	5120	2.15	20240611	11200	-53.30	20231205	5120	2.15	20240611	2.95	N	253840	500	83 억	295051	N	N	N	N
102	20240612	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5310	130	2	2.51	2796044350	507061	1341.47	5190	5830	5180	6730	3630	5180	5514.22	1.76	16233	5286	5232	5176	5122	5066	5260	5150	84	1550	500	3210	10	1	16725608	888	-5.13	0.71	12	3.03	-1036.00	7433.00	11200	20231205	-52.59	5120	20240611	3.71	9120	-41.78	20240322	5120	3.71	20240611	11200	-52.59	20231205	5120	3.71	20240611	2.95	N	253840	500	83 억	295051	N	N	N	N
103	20240612	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5330	150	2	2.90	2665988500	482462	1276.39	5190	5830	5180	6730	3630	5180	5525.80	1.76	9524	5286	5232	5176	5122	5066	5260	5150	84	1550	500	3210	10	1	16725608	891	-5.14	0.72	12	2.88	-1036.00	7433.00	11200	20231205	-52.41	5120	20240611	4.10	9120	-41.56	20240322	5120	4.10	20240611	11200	-52.41	20231205	5120	4.10	20240611	2.95	N	253840	500	83 억	295051	N	N	N	N
104	20240612	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5700	520	2	10.04	563998890	103615	274.12	5190	5700	5180	6730	3630	5180	5443.22	1.76	10475	5286	5232	5176	5122	5066	5260	5150	84	1550	500	3210	10	1	16725608	953	-5.50	0.77	12	0.62	-1036.00	7433.00	11200	20231205	-49.11	5120	20240611	11.33	9120	-37.50	20240322	5120	11.33	20240611	11200	-49.11	20231205	5120	11.33	20240611	2.95	N	253840	500	83 억	295051	Y	N	N	N
105	20240612	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5210	30	2	0.58	7643320	1471	3.89	5190	5210	5180	6730	3630	5180	5196.00	1.76	133	5286	5232	5176	5122	5066	5260	5150	84	1550	500	3210	10	1	16725608	871	-5.03	0.70	12	0.01	-1036.00	7433.00	11200	20231205	-53.48	5120	20240611	1.76	9120	-42.87	20240322	5120	1.76	20240611	11200	-53.48	20231205	5120	1.76	20240611	2.95	N	253840	500	83 억	295051	N	N	N	N
106	20240610	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	-100	5	-1.89	168869940	32436	105.62	5230	5300	5180	6860	3700	5280	5206.28	1.80	-6169	5480	5380	5270	5170	5060	5430	5220	84	1580	500	3270	10	1	16725608	866	-5.00	0.70	12	0.19	-1036.00	7433.00	11200	20231205	-53.75	5150	20240605	0.58	9120	-43.20	20240322	5150	0.58	20240605	11200	-53.75	20231205	5150	0.58	20240605	2.99	N	253840	500	83 억	300311	N	N	N	N
107	20240610	150914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	-80	5	-1.52	143716070	27585	89.83	5230	5300	5190	6860	3700	5280	5209.94	1.80	-5117	5480	5380	5270	5170	5060	5430	5220	84	1580	500	3270	10	1	16725608	870	-5.02	0.70	12	0.16	-1036.00	7433.00	11200	20231205	-53.57	5150	20240605	0.97	9120	-42.98	20240322	5150	0.97	20240605	11200	-53.57	20231205	5150	0.97	20240605	2.99	N	253840	500	83 억	300311	N	N	N	N
108	20240610	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	-30	5	-0.57	100948660	19368	63.07	5230	5300	5190	6860	3700	5280	5212.14	1.80	-6120	5480	5380	5270	5170	5060	5430	5220	84	1580	500	3270	10	1	16725608	878	-5.07	0.71	12	0.12	-1036.00	7433.00	11200	20231205	-53.12	5150	20240605	1.94	9120	-42.43	20240322	5150	1.94	20240605	11200	-53.12	20231205	5150	1.94	20240605	2.99	N	253840	500	83 억	300311	N	N	N	N
109	20240610	130905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	10	2	0.19	86856130	16664	54.26	5230	5300	5190	6860	3700	5280	5212.20	1.80	-5779	5480	5380	5270	5170	5060	5430	5220	84	1580	500	3270	10	1	16725608	885	-5.11	0.71	12	0.10	-1036.00	7433.00	11200	20231205	-52.77	5150	20240605	2.72	9120	-42.00	20240322	5150	2.72	20240605	11200	-52.77	20231205	5150	2.72	20240605	2.99	N	253840	500	83 억	300311	N	N	N	N
110	20240610	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	-90	5	-1.70	53813610	10328	33.63	5230	5260	5190	6860	3700	5280	5210.46	1.80	-3398	5480	5380	5270	5170	5060	5430	5220	84	1580	500	3270	10	1	16725608	868	-5.01	0.70	12	0.06	-1036.00	7433.00	11200	20231205	-53.66	5150	20240605	0.78	9120	-43.09	20240322	5150	0.78	20240605	11200	-53.66	20231205	5150	0.78	20240605	2.99	N	253840	500	83 억	300311	N	N	N	N
111	20240610	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	-60	5	-1.14	35097340	6731	21.92	5230	5260	5200	6860	3700	5280	5214.28	1.80	-951	5480	5380	5270	5170	5060	5430	5220	84	1580	500	3270	10	1	16725608	873	-5.04	0.70	12	0.04	-1036.00	7433.00	11200	20231205	-53.39	5150	20240605	1.36	9120	-42.76	20240322	5150	1.36	20240605	11200	-53.39	20231205	5150	1.36	20240605	2.99	N	253840	500	83 억	300311	N	N	N	N
112	20240610	100907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5210	-70	5	-1.33	21666620	4155	13.53	5230	5240	5200	6860	3700	5280	5214.59	1.80	-826	5480	5380	5270	5170	5060	5430	5220	84	1580	500	3270	10	1	16725608	871	-5.03	0.70	12	0.02	-1036.00	7433.00	11200	20231205	-53.48	5150	20240605	1.17	9120	-42.87	20240322	5150	1.17	20240605	11200	-53.48	20231205	5150	1.17	20240605	2.99	N	253840	500	83 억	300311	N	N	N	N
113	20240610	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	-60	5	-1.14	9570800	1833	5.97	5230	5230	5210	6860	3700	5280	5221.39	1.80	180	5480	5380	5270	5170	5060	5430	5220	84	1580	500	3270	10	1	16725608	873	-5.04	0.70	12	0.01	-1036.00	7433.00	11200	20231205	-53.39	5150	20240605	1.36	9120	-42.76	20240322	5150	1.36	20240605	11200	-53.39	20231205	5150	1.36	20240605	2.99	N	253840	500	83 억	300311	N	N	N	N
114	20240607	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	120	2	2.33	159533480	30411	46.61	5160	5370	5160	6700	3620	5160	5245.90	1.77	3258	5366	5262	5206	5102	5046	5235	5075	84	1540	500	3190	10	1	16725608	883	-5.10	0.71	12	0.18	-1036.00	7433.00	11200	20231205	-52.86	5150	20240605	2.52	9120	-42.11	20240322	5150	2.52	20240605	11200	-52.86	20231205	5150	2.52	20240605	2.98	N	253840	500	83 억	296455	N	N	N	N
115	20240607	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	90	2	1.74	154184800	29394	45.05	5160	5370	5160	6700	3620	5160	5245.45	1.77	3021	5366	5262	5206	5102	5046	5235	5075	84	1540	500	3190	10	1	16725608	878	-5.07	0.71	12	0.18	-1036.00	7433.00	11200	20231205	-53.12	5150	20240605	1.94	9120	-42.43	20240322	5150	1.94	20240605	11200	-53.12	20231205	5150	1.94	20240605	2.98	N	253840	500	83 억	296455	N	N	N	N
116	20240607	140939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	120	2	2.33	114442250	21793	33.40	5160	5370	5160	6700	3620	5160	5251.33	1.77	2103	5366	5262	5206	5102	5046	5235	5075	84	1540	500	3190	10	1	16725608	883	-5.10	0.71	12	0.13	-1036.00	7433.00	11200	20231205	-52.86	5150	20240605	2.52	9120	-42.11	20240322	5150	2.52	20240605	11200	-52.86	20231205	5150	2.52	20240605	2.98	N	253840	500	83 억	296455	N	N	N	N
117	20240607	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5320	160	2	3.10	92573440	17664	27.07	5160	5370	5160	6700	3620	5160	5240.80	1.77	833	5366	5262	5206	5102	5046	5235	5075	84	1540	500	3190	10	1	16725608	890	-5.14	0.72	12	0.11	-1036.00	7433.00	11200	20231205	-52.50	5150	20240605	3.30	9120	-41.67	20240322	5150	3.30	20240605	11200	-52.50	20231205	5150	3.30	20240605	2.98	N	253840	500	83 억	296455	N	N	N	N
118	20240607	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5210	50	2	0.97	50612290	9745	14.93	5160	5240	5160	6700	3620	5160	5193.67	1.77	-144	5366	5262	5206	5102	5046	5235	5075	84	1540	500	3190	10	1	16725608	871	-5.03	0.70	12	0.06	-1036.00	7433.00	11200	20231205	-53.48	5150	20240605	1.17	9120	-42.87	20240322	5150	1.17	20240605	11200	-53.48	20231205	5150	1.17	20240605	2.98	N	253840	500	83 억	296455	N	N	N	N
119	20240607	110924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	30	2	0.58	44025050	8479	12.99	5160	5240	5160	6700	3620	5160	5192.25	1.77	-1185	5366	5262	5206	5102	5046	5235	5075	84	1540	500	3190	10	1	16725608	868	-5.01	0.70	12	0.05	-1036.00	7433.00	11200	20231205	-53.66	5150	20240605	0.78	9120	-43.09	20240322	5150	0.78	20240605	11200	-53.66	20231205	5150	0.78	20240605	2.98	N	253840	500	83 억	296455	N	N	N	N
120	20240607	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	20	2	0.39	28876930	5557	8.52	5160	5240	5160	6700	3620	5160	5196.50	1.77	-1028	5366	5262	5206	5102	5046	5235	5075	84	1540	500	3190	10	1	16725608	866	-5.00	0.70	12	0.03	-1036.00	7433.00	11200	20231205	-53.75	5150	20240605	0.58	9120	-43.20	20240322	5150	0.58	20240605	11200	-53.75	20231205	5150	0.58	20240605	2.98	N	253840	500	83 억	296455	N	N	N	N
121	20240607	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	30	2	0.58	8232240	1595	2.44	5160	5190	5160	6700	3620	5160	5161.28	1.77	347	5366	5262	5206	5102	5046	5235	5075	84	1540	500	3190	10	1	16725608	868	-5.01	0.70	12	0.01	-1036.00	7433.00	11200	20231205	-53.66	5150	20240605	0.78	9120	-43.09	20240322	5150	0.78	20240605	11200	-53.66	20231205	5150	0.78	20240605	2.98	N	253840	500	83 억	296455	N	N	N	N
122	20240605	160935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5160	-120	5	-2.27	336479250	64917	128.69	5290	5310	5150	6860	3700	5280	5183.26	1.79	-2670	5413	5346	5313	5246	5213	5330	5230	84	1580	500	3270	10	1	16725608	863	-4.98	0.69	12	0.39	-1036.00	7433.00	11200	20231205	-53.93	5150	20240605	0.19	9120	-43.42	20240322	5150	0.19	20240605	11200	-53.93	20231205	5150	0.19	20240605	2.99	N	253840	500	83 억	300151	N	N	N	N
123	20240605	150932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5180	-100	5	-1.89	288887560	55692	110.40	5290	5310	5150	6860	3700	5280	5187.24	1.79	-3695	5413	5346	5313	5246	5213	5330	5230	84	1580	500	3270	10	1	16725608	866	-5.00	0.70	12	0.33	-1036.00	7433.00	11200	20231205	-53.75	5150	20240605	0.58	9120	-43.20	20240322	5150	0.58	20240605	11200	-53.75	20231205	5150	0.58	20240605	2.99	N	253840	500	83 억	300151	N	N	N	N
124	20240605	140933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5190	-90	5	-1.70	235307700	45332	89.86	5290	5310	5150	6860	3700	5280	5190.76	1.79	-3289	5413	5346	5313	5246	5213	5330	5230	84	1580	500	3270	10	1	16725608	868	-5.01	0.70	12	0.27	-1036.00	7433.00	11200	20231205	-53.66	5150	20240605	0.78	9120	-43.09	20240322	5150	0.78	20240605	11200	-53.66	20231205	5150	0.78	20240605	2.99	N	253840	500	83 억	300151	N	N	N	N
125	20240605	130932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5190	-90	5	-1.70	221703710	42710	84.66	5290	5310	5150	6860	3700	5280	5190.91	1.79	-3680	5413	5346	5313	5246	5213	5330	5230	84	1580	500	3270	10	1	16725608	868	-5.01	0.70	12	0.26	-1036.00	7433.00	11200	20231205	-53.66	5150	20240605	0.78	9120	-43.09	20240322	5150	0.78	20240605	11200	-53.66	20231205	5150	0.78	20240605	2.99	N	253840	500	83 억	300151	N	N	N	N
126	20240605	120931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5190	-90	5	-1.70	210313610	40515	80.31	5290	5310	5150	6860	3700	5280	5191.01	1.79	-3704	5413	5346	5313	5246	5213	5330	5230	84	1580	500	3270	10	1	16725608	868	-5.01	0.70	12	0.24	-1036.00	7433.00	11200	20231205	-53.66	5150	20240605	0.78	9120	-43.09	20240322	5150	0.78	20240605	11200	-53.66	20231205	5150	0.78	20240605	2.99	N	253840	500	83 억	300151	N	N	N	N
127	20240605	110931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5190	-90	5	-1.70	200069940	38537	76.39	5290	5310	5150	6860	3700	5280	5191.63	1.79	-3463	5413	5346	5313	5246	5213	5330	5230	84	1580	500	3270	10	1	16725608	868	-5.01	0.70	12	0.23	-1036.00	7433.00	11200	20231205	-53.66	5150	20240605	0.78	9120	-43.09	20240322	5150	0.78	20240605	11200	-53.66	20231205	5150	0.78	20240605	2.99	N	253840	500	83 억	300151	N	N	N	N
128	20240605	100930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5180	-100	5	-1.89	141090150	27122	53.76	5290	5310	5160	6860	3700	5280	5202.06	1.79	-2749	5413	5346	5313	5246	5213	5330	5230	84	1580	500	3270	10	1	16725608	866	-5.00	0.70	12	0.16	-1036.00	7433.00	11200	20231205	-53.75	5160	20240605	0.39	9120	-43.20	20240322	5160	0.39	20240605	11200	-53.75	20231205	5160	0.39	20240605	2.99	N	253840	500	83 억	300151	N	N	N	N
129	20240605	090928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5280	0	3	0.00	9492590	1796	3.56	5290	5310	5280	6860	3700	5280	5285.41	1.79	-423	5413	5346	5313	5246	5213	5330	5230	84	1580	500	3270	10	1	16725608	883	-5.10	0.71	12	0.01	-1036.00	7433.00	11200	20231205	-52.86	5280	20240605	0.00	9120	-42.11	20240322	5280	0.00	20240605	11200	-52.86	20231205	5280	0.00	20240605	2.99	N	253840	500	83 억	300151	N	N	N	N
130	20240604	160921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	5280	-120	5	-2.22	264880100	49734	189.20	5340	5380	5280	7020	3780	5400	5325.94	1.90	-17327	5473	5436	5383	5346	5293	5455	5365	84	1620	500	3340	10	1	16725608	883	-5.10	0.71	12	0.30	-1036.00	7433.00	11200	20231205	-52.86	5280	20240604	0.00	9120	-42.11	20240322	5280	0.00	20240604	11200	-52.86	20231205	5280	0.00	20240604	3.07	N	253840	500	83 억	317479	N	N	N	N
131	20240604	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5290	-110	5	-2.04	252556290	47401	180.33	5340	5380	5290	7020	3780	5400	5328.08	1.90	-16521	5473	5436	5383	5346	5293	5455	5365	84	1620	500	3340	10	1	16725608	885	-5.11	0.71	12	0.28	-1036.00	7433.00	11200	20231205	-52.77	5280	20240531	0.19	9120	-42.00	20240322	5280	0.19	20240531	11200	-52.77	20231205	5280	0.19	20240531	3.07	N	253840	500	83 억	317479	N	N	N	N
132	20240604	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5310	-90	5	-1.67	201516700	37776	143.71	5340	5380	5300	7020	3780	5400	5334.52	1.90	-10806	5473	5436	5383	5346	5293	5455	5365	84	1620	500	3340	10	1	16725608	888	-5.13	0.71	12	0.23	-1036.00	7433.00	11200	20231205	-52.59	5280	20240531	0.57	9120	-41.78	20240322	5280	0.57	20240531	11200	-52.59	20231205	5280	0.57	20240531	3.07	N	253840	500	83 억	317479	N	N	N	N
133	20240604	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5320	-80	5	-1.48	132593790	24810	94.38	5340	5380	5320	7020	3780	5400	5344.37	1.90	386	5473	5436	5383	5346	5293	5455	5365	84	1620	500	3340	10	1	16725608	890	-5.14	0.72	12	0.15	-1036.00	7433.00	11200	20231205	-52.50	5280	20240531	0.76	9120	-41.67	20240322	5280	0.76	20240531	11200	-52.50	20231205	5280	0.76	20240531	3.07	N	253840	500	83 억	317479	N	N	N	N
134	20240604	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	-50	5	-0.93	99425740	18595	70.74	5340	5380	5330	7020	3780	5400	5346.91	1.90	608	5473	5436	5383	5346	5293	5455	5365	84	1620	500	3340	10	1	16725608	895	-5.16	0.72	12	0.11	-1036.00	7433.00	11200	20231205	-52.23	5280	20240531	1.33	9120	-41.34	20240322	5280	1.33	20240531	11200	-52.23	20231205	5280	1.33	20240531	3.07	N	253840	500	83 억	317479	N	N	N	N
135	20240604	110916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5330	-70	5	-1.30	83201970	15560	59.20	5340	5380	5330	7020	3780	5400	5347.17	1.90	215	5473	5436	5383	5346	5293	5455	5365	84	1620	500	3340	10	1	16725608	891	-5.14	0.72	12	0.09	-1036.00	7433.00	11200	20231205	-52.41	5280	20240531	0.95	9120	-41.56	20240322	5280	0.95	20240531	11200	-52.41	20231205	5280	0.95	20240531	3.07	N	253840	500	83 억	317479	N	N	N	N
136	20240604	100919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	-40	5	-0.74	58307650	10902	41.47	5340	5380	5330	7020	3780	5400	5348.34	1.90	1990	5473	5436	5383	5346	5293	5455	5365	84	1620	500	3340	10	1	16725608	896	-5.17	0.72	12	0.07	-1036.00	7433.00	11200	20231205	-52.14	5280	20240531	1.52	9120	-41.23	20240322	5280	1.52	20240531	11200	-52.14	20231205	5280	1.52	20240531	3.07	N	253840	500	83 억	317479	N	N	N	N
137	20240604	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	-60	5	-1.11	25678510	4804	18.28	5340	5380	5330	7020	3780	5400	5345.24	1.90	699	5473	5436	5383	5346	5293	5455	5365	84	1620	500	3340	10	1	16725608	893	-5.15	0.72	12	0.03	-1036.00	7433.00	11200	20231205	-52.32	5280	20240531	1.14	9120	-41.45	20240322	5280	1.14	20240531	11200	-52.32	20231205	5280	1.14	20240531	3.07	N	253840	500	83 억	317479	N	N	N	N
138	20240603	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	70	2	1.31	140157540	26049	65.53	5330	5420	5330	6920	3740	5330	5380.53	1.90	41	5496	5412	5346	5262	5196	5455	5305	84	1590	500	3300	10	1	16725608	903	-5.21	0.73	12	0.16	-1036.00	7433.00	11200	20231205	-51.79	5280	20240531	2.27	9120	-40.79	20240322	5280	2.27	20240531	11200	-51.79	20231205	5280	2.27	20240531	3.05	N	253840	500	83 억	317011	N	N	N	N
139	20240603	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	40	2	0.75	128911940	23963	60.28	5330	5420	5330	6920	3740	5330	5379.62	1.90	-640	5496	5412	5346	5262	5196	5455	5305	84	1590	500	3300	10	1	16725608	898	-5.18	0.72	12	0.14	-1036.00	7433.00	11200	20231205	-52.05	5280	20240531	1.70	9120	-41.12	20240322	5280	1.70	20240531	11200	-52.05	20231205	5280	1.70	20240531	3.05	N	253840	500	83 억	317011	N	N	N	N
140	20240603	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	30	2	0.56	124670890	23173	58.29	5330	5420	5330	6920	3740	5330	5380.01	1.90	-757	5496	5412	5346	5262	5196	5455	5305	84	1590	500	3300	10	1	16725608	896	-5.17	0.72	12	0.14	-1036.00	7433.00	11200	20231205	-52.14	5280	20240531	1.52	9120	-41.23	20240322	5280	1.52	20240531	11200	-52.14	20231205	5280	1.52	20240531	3.05	N	253840	500	83 억	317011	N	N	N	N
141	20240603	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5380	50	2	0.94	73894770	13746	34.58	5330	5420	5330	6920	3740	5330	5375.73	1.90	-3464	5496	5412	5346	5262	5196	5455	5305	84	1590	500	3300	10	1	16725608	900	-5.19	0.72	12	0.08	-1036.00	7433.00	11200	20231205	-51.96	5280	20240531	1.89	9120	-41.01	20240322	5280	1.89	20240531	11200	-51.96	20231205	5280	1.89	20240531	3.05	N	253840	500	83 억	317011	N	N	N	N
142	20240603	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	10	2	0.19	60230810	11209	28.20	5330	5420	5330	6920	3740	5330	5373.43	1.90	-2634	5496	5412	5346	5262	5196	5455	5305	84	1590	500	3300	10	1	16725608	893	-5.15	0.72	12	0.07	-1036.00	7433.00	11200	20231205	-52.32	5280	20240531	1.14	9120	-41.45	20240322	5280	1.14	20240531	11200	-52.32	20231205	5280	1.14	20240531	3.05	N	253840	500	83 억	317011	N	N	N	N
143	20240603	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	20	2	0.38	46838350	8704	21.90	5330	5420	5330	6920	3740	5330	5381.24	1.90	-2299	5496	5412	5346	5262	5196	5455	5305	84	1590	500	3300	10	1	16725608	895	-5.16	0.72	12	0.05	-1036.00	7433.00	11200	20231205	-52.23	5280	20240531	1.33	9120	-41.34	20240322	5280	1.33	20240531	11200	-52.23	20231205	5280	1.33	20240531	3.05	N	253840	500	83 억	317011	N	N	N	N
144	20240603	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5400	70	2	1.31	23783570	4417	11.11	5330	5420	5330	6920	3740	5330	5384.55	1.90	57	5496	5412	5346	5262	5196	5455	5305	84	1590	500	3300	10	1	16725608	903	-5.21	0.73	12	0.03	-1036.00	7433.00	11200	20231205	-51.79	5280	20240531	2.27	9120	-40.79	20240322	5280	2.27	20240531	11200	-51.79	20231205	5280	2.27	20240531	3.05	N	253840	500	83 억	317011	N	N	N	N
145	20240603	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	30	2	0.56	6164330	1152	2.90	5330	5370	5330	6920	3740	5330	5350.98	1.90	75	5496	5412	5346	5262	5196	5455	5305	84	1590	500	3300	10	1	16725608	896	-5.17	0.72	12	0.01	-1036.00	7433.00	11200	20231205	-52.14	5280	20240531	1.52	9120	-41.23	20240322	5280	1.52	20240531	11200	-52.14	20231205	5280	1.52	20240531	3.05	N	253840	500	83 억	317011	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History