KissMeData/348350/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	-100	5	-1.03	270178820	28387	116.37	9570	9680	9400	12610	6790	9700	9517.52	0.25	2048	10180	9940	9810	9570	9440	9875	9505	51	2910	500	6010	10	1	10183600	978	15.43	0.83	12	0.28	622.00	11517.00	20250	20230828	-52.59	7990	20240422	20.15	12480	-23.08	20240508	7990	20.15	20240422	20250	-52.59	20230828	7990	20.15	20240422	1.08	N	348350	500	50 억	25097	N	N	N	00	N
3	20240531	151230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9580	-120	5	-1.24	244468700	25703	105.37	9570	9680	9400	12610	6790	9700	9511.29	0.25	1243	10180	9940	9810	9570	9440	9875	9505	51	2910	500	6010	10	1	10183600	976	15.40	0.83	12	0.25	622.00	11517.00	20250	20230828	-52.69	7990	20240422	19.90	12480	-23.24	20240508	7990	19.90	20240422	20250	-52.69	20230828	7990	19.90	20240422	1.08	N	348350	500	50 억	25097	N	N	N	00	N
4	20240531	141228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9550	-150	5	-1.55	210852970	22186	90.95	9570	9680	9400	12610	6790	9700	9503.87	0.25	771	10180	9940	9810	9570	9440	9875	9505	51	2910	500	6010	10	1	10183600	973	15.35	0.83	12	0.22	622.00	11517.00	20250	20230828	-52.84	7990	20240422	19.52	12480	-23.48	20240508	7990	19.52	20240422	20250	-52.84	20230828	7990	19.52	20240422	1.08	N	348350	500	50 억	25097	N	N	N	00	N
5	20240531	131232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	-190	5	-1.96	201171830	21170	86.79	9570	9680	9400	12610	6790	9700	9502.68	0.25	327	10180	9940	9810	9570	9440	9875	9505	51	2910	500	6010	10	1	10183600	968	15.29	0.83	12	0.21	622.00	11517.00	20250	20230828	-53.04	7990	20240422	19.02	12480	-23.80	20240508	7990	19.02	20240422	20250	-53.04	20230828	7990	19.02	20240422	1.08	N	348350	500	50 억	25097	N	N	N	00	N
6	20240531	121233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	-140	5	-1.44	187671070	19747	80.95	9570	9680	9400	12610	6790	9700	9503.78	0.25	108	10180	9940	9810	9570	9440	9875	9505	51	2910	500	6010	10	1	10183600	974	15.37	0.83	12	0.19	622.00	11517.00	20250	20230828	-52.79	7990	20240422	19.65	12480	-23.40	20240508	7990	19.65	20240422	20250	-52.79	20230828	7990	19.65	20240422	1.08	N	348350	500	50 억	25097	N	N	N	00	N
7	20240531	111230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-200	5	-2.06	89070500	9329	38.24	9570	9680	9500	12610	6790	9700	9547.70	0.25	-1364	10180	9940	9810	9570	9440	9875	9505	51	2910	500	6010	10	1	10183600	967	15.27	0.82	12	0.09	622.00	11517.00	20250	20230828	-53.09	7990	20240422	18.90	12480	-23.88	20240508	7990	18.90	20240422	20250	-53.09	20230828	7990	18.90	20240422	1.08	N	348350	500	50 억	25097	N	N	N	00	N
8	20240531	101223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	-170	5	-1.75	65429070	6846	28.07	9570	9680	9510	12610	6790	9700	9557.27	0.25	-742	10180	9940	9810	9570	9440	9875	9505	51	2910	500	6010	10	1	10183600	970	15.32	0.83	12	0.07	622.00	11517.00	20250	20230828	-52.94	7990	20240422	19.27	12480	-23.64	20240508	7990	19.27	20240422	20250	-52.94	20230828	7990	19.27	20240422	1.08	N	348350	500	50 억	25097	N	N	N	00	N
9	20240531	091234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9630	-70	5	-0.72	13287080	1384	5.67	9570	9680	9570	12610	6790	9700	9600.49	0.25	-43	10180	9940	9810	9570	9440	9875	9505	51	2910	500	6010	10	1	10183600	981	15.48	0.84	12	0.01	622.00	11517.00	20250	20230828	-52.44	7990	20240422	20.53	12480	-22.84	20240508	7990	20.53	20240422	20250	-52.44	20230828	7990	20.53	20240422	1.08	N	348350	500	50 억	25097	N	N	N	00	N
10	20240530	161225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-290	5	-2.90	236771760	24166	76.19	10010	10050	9680	12980	7000	9990	9798.38	0.25	-834	10376	10182	10046	9852	9716	10280	9950	51	2990	500	6190	10	1	10183600	988	15.59	0.84	12	0.24	622.00	11517.00	20250	20230828	-52.10	7990	20240422	21.40	12480	-22.28	20240508	7990	21.40	20240422	20250	-52.10	20230828	7990	21.40	20240422	1.09	N	348350	500	50 억	25883	N	N	N	00	N
11	20240530	151225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	-270	5	-2.70	217664300	22198	69.98	10010	10050	9680	12980	7000	9990	9805.58	0.25	-710	10376	10182	10046	9852	9716	10280	9950	51	2990	500	6190	10	1	10183600	990	15.63	0.84	12	0.22	622.00	11517.00	20250	20230828	-52.00	7990	20240422	21.65	12480	-22.12	20240508	7990	21.65	20240422	20250	-52.00	20230828	7990	21.65	20240422	1.09	N	348350	500	50 억	25883	N	N	N	00	N
12	20240530	141224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	-240	5	-2.40	174820280	17786	56.07	10010	10050	9680	12980	7000	9990	9829.09	0.25	-925	10376	10182	10046	9852	9716	10280	9950	51	2990	500	6190	10	1	10183600	993	15.68	0.85	12	0.17	622.00	11517.00	20250	20230828	-51.85	7990	20240422	22.03	12480	-21.88	20240508	7990	22.03	20240422	20250	-51.85	20230828	7990	22.03	20240422	1.09	N	348350	500	50 억	25883	N	N	N	00	N
13	20240530	131226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-90	5	-0.90	133871900	13604	42.89	10010	10050	9680	12980	7000	9990	9840.63	0.25	70	10376	10182	10046	9852	9716	10280	9950	51	2990	500	6190	10	1	10183600	1008	15.92	0.86	12	0.13	622.00	11517.00	20250	20230828	-51.11	7990	20240422	23.90	12480	-20.67	20240508	7990	23.90	20240422	20250	-51.11	20230828	7990	23.90	20240422	1.09	N	348350	500	50 억	25883	N	N	N	00	N
14	20240530	121223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-190	5	-1.90	129284360	13138	41.42	10010	10050	9680	12980	7000	9990	9840.49	0.25	197	10376	10182	10046	9852	9716	10280	9950	51	2990	500	6190	10	1	10183600	998	15.76	0.85	12	0.13	622.00	11517.00	20250	20230828	-51.60	7990	20240422	22.65	12480	-21.47	20240508	7990	22.65	20240422	20250	-51.60	20230828	7990	22.65	20240422	1.09	N	348350	500	50 억	25883	N	N	N	00	N
15	20240530	111225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-110	5	-1.10	121024320	12297	38.77	10010	10050	9680	12980	7000	9990	9841.78	0.25	253	10376	10182	10046	9852	9716	10280	9950	51	2990	500	6190	10	1	10183600	1006	15.88	0.86	12	0.12	622.00	11517.00	20250	20230828	-51.21	7990	20240422	23.65	12480	-20.83	20240508	7990	23.65	20240422	20250	-51.21	20230828	7990	23.65	20240422	1.09	N	348350	500	50 억	25883	N	N	N	00	N
16	20240530	101227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9710	-280	5	-2.80	94504340	9581	30.21	10010	10050	9680	12980	7000	9990	9863.72	0.25	-521	10376	10182	10046	9852	9716	10280	9950	51	2990	500	6190	10	1	10183600	989	15.61	0.84	12	0.09	622.00	11517.00	20250	20230828	-52.05	7990	20240422	21.53	12480	-22.20	20240508	7990	21.53	20240422	20250	-52.05	20230828	7990	21.53	20240422	1.09	N	348350	500	50 억	25883	N	N	N	00	N
17	20240530	091227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	10	2	0.10	9938220	994	3.13	10010	10050	9950	12980	7000	9990	9998.21	0.25	-353	10376	10182	10046	9852	9716	10280	9950	51	2990	500	6190	10	1	10183600	1018	16.08	0.87	12	0.01	622.00	11517.00	20250	20230828	-50.62	7990	20240422	25.16	12480	-19.87	20240508	7990	25.16	20240422	20250	-50.62	20230828	7990	25.16	20240422	1.09	N	348350	500	50 억	25883	N	N	N	00	N
18	20240529	161213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	90	2	0.91	310676770	30952	42.04	9910	10240	9910	12870	6930	9900	10037.37	0.33	-7378	10586	10242	9996	9652	9406	10415	9825	51	2970	500	6130	10	1	10183600	1017	16.06	0.87	12	0.30	622.00	11517.00	20250	20230828	-50.67	7990	20240422	25.03	12480	-19.95	20240508	7990	25.03	20240422	20250	-50.67	20230828	7990	25.03	20240422	1.17	N	348350	500	50 억	33667	N	N	N	00	N
19	20240529	151215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	90	2	0.91	288721700	28753	39.05	9910	10240	9910	12870	6930	9900	10041.45	0.33	-6305	10586	10242	9996	9652	9406	10415	9825	51	2970	500	6130	10	1	10183600	1017	16.06	0.87	12	0.28	622.00	11517.00	20250	20230828	-50.67	7990	20240422	25.03	12480	-19.95	20240508	7990	25.03	20240422	20250	-50.67	20230828	7990	25.03	20240422	1.17	N	348350	500	50 억	33667	N	N	N	00	N
20	20240529	141215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	110	2	1.11	259232060	25798	35.04	9910	10240	9910	12870	6930	9900	10048.53	0.33	-5399	10586	10242	9996	9652	9406	10415	9825	51	2970	500	6130	10	1	10183600	1019	16.09	0.87	12	0.25	622.00	11517.00	20250	20230828	-50.57	7990	20240422	25.28	12480	-19.79	20240508	7990	25.28	20240422	20250	-50.57	20230828	7990	25.28	20240422	1.17	N	348350	500	50 억	33667	N	N	N	00	N
21	20240529	131218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10080	180	2	1.82	237253280	23615	32.07	9910	10240	9910	12870	6930	9900	10046.72	0.33	-4946	10586	10242	9996	9652	9406	10415	9825	51	2970	500	6130	10	1	10183600	1027	16.21	0.88	12	0.23	622.00	11517.00	20250	20230828	-50.22	7990	20240422	26.16	12480	-19.23	20240508	7990	26.16	20240422	20250	-50.22	20230828	7990	26.16	20240422	1.17	N	348350	500	50 억	33667	N	N	N	00	N
22	20240529	121217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	110	2	1.11	222164680	22112	30.03	9910	10240	9910	12870	6930	9900	10047.24	0.33	-4947	10586	10242	9996	9652	9406	10415	9825	51	2970	500	6130	10	1	10183600	1019	16.09	0.87	12	0.22	622.00	11517.00	20250	20230828	-50.57	7990	20240422	25.28	12480	-19.79	20240508	7990	25.28	20240422	20250	-50.57	20230828	7990	25.28	20240422	1.17	N	348350	500	50 억	33667	N	N	N	00	N
23	20240529	111217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	110	2	1.11	180194500	17895	24.30	9910	10240	9910	12870	6930	9900	10069.54	0.33	-3995	10586	10242	9996	9652	9406	10415	9825	51	2970	500	6130	10	1	10183600	1019	16.09	0.87	12	0.18	622.00	11517.00	20250	20230828	-50.57	7990	20240422	25.28	12480	-19.79	20240508	7990	25.28	20240422	20250	-50.57	20230828	7990	25.28	20240422	1.17	N	348350	500	50 억	33667	N	N	N	00	N
24	20240529	101209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	100	2	1.01	156358730	15515	21.07	9910	10240	9910	12870	6930	9900	10077.91	0.33	-3277	10586	10242	9996	9652	9406	10415	9825	51	2970	500	6130	10	1	10183600	1018	16.08	0.87	12	0.15	622.00	11517.00	20250	20230828	-50.62	7990	20240422	25.16	12480	-19.87	20240508	7990	25.16	20240422	20250	-50.62	20230828	7990	25.16	20240422	1.17	N	348350	500	50 억	33667	N	N	N	00	N
25	20240529	091211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9910	10	2	0.10	23715430	2388	3.24	9910	10030	9910	12870	6930	9900	9931.08	0.33	-267	10586	10242	9996	9652	9406	10415	9825	51	2970	500	6130	10	1	10183600	1009	15.93	0.86	12	0.02	622.00	11517.00	20250	20230828	-51.06	7990	20240422	24.03	12480	-20.59	20240508	7990	24.03	20240422	20250	-51.06	20230828	7990	24.03	20240422	1.17	N	348350	500	50 억	33667	N	N	N	00	N
26	20240528	161206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	230	2	2.38	730104700	73063	257.22	9750	10340	9750	12570	6770	9670	9992.82	0.42	-8380	9876	9772	9636	9532	9396	9790	9550	51	2900	500	5990	10	1	10183600	1008	15.92	0.86	12	0.72	622.00	11517.00	20250	20230828	-51.11	7990	20240422	23.90	12480	-20.67	20240508	7990	23.90	20240422	20250	-51.11	20230828	7990	23.90	20240422	1.14	N	348350	500	50 억	42460	N	N	N	00	N
27	20240528	151209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	230	2	2.38	712813420	71317	251.07	9750	10340	9750	12570	6770	9670	9995.00	0.42	-8210	9876	9772	9636	9532	9396	9790	9550	51	2900	500	5990	10	1	10183600	1008	15.92	0.86	12	0.70	622.00	11517.00	20250	20230828	-51.11	7990	20240422	23.90	12480	-20.67	20240508	7990	23.90	20240422	20250	-51.11	20230828	7990	23.90	20240422	1.14	N	348350	500	50 억	42460	N	N	N	00	N
28	20240528	141212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9910	240	2	2.48	674186440	67412	237.32	9750	10340	9750	12570	6770	9670	10000.99	0.42	-5735	9876	9772	9636	9532	9396	9790	9550	51	2900	500	5990	10	1	10183600	1009	15.93	0.86	12	0.66	622.00	11517.00	20250	20230828	-51.06	7990	20240422	24.03	12480	-20.59	20240508	7990	24.03	20240422	20250	-51.06	20230828	7990	24.03	20240422	1.14	N	348350	500	50 억	42460	N	N	N	00	N
29	20240528	131206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	160	2	1.65	638443890	63783	224.55	9750	10340	9750	12570	6770	9670	10009.62	0.42	-5494	9876	9772	9636	9532	9396	9790	9550	51	2900	500	5990	10	1	10183600	1001	15.80	0.85	12	0.63	622.00	11517.00	20250	20230828	-51.46	7990	20240422	23.03	12480	-21.23	20240508	7990	23.03	20240422	20250	-51.46	20230828	7990	23.03	20240422	1.14	N	348350	500	50 억	42460	N	N	N	00	N
30	20240528	121207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	170	2	1.76	619342190	61847	217.73	9750	10340	9750	12570	6770	9670	10014.10	0.42	-4471	9876	9772	9636	9532	9396	9790	9550	51	2900	500	5990	10	1	10183600	1002	15.82	0.85	12	0.61	622.00	11517.00	20250	20230828	-51.41	7990	20240422	23.15	12480	-21.15	20240508	7990	23.15	20240422	20250	-51.41	20230828	7990	23.15	20240422	1.14	N	348350	500	50 억	42460	N	N	N	00	N
31	20240528	111152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	260	2	2.69	523978030	52169	183.66	9750	10340	9750	12570	6770	9670	10043.86	0.42	-4166	9876	9772	9636	9532	9396	9790	9550	51	2900	500	5990	10	1	10183600	1011	15.96	0.86	12	0.51	622.00	11517.00	20250	20230828	-50.96	7990	20240422	24.28	12480	-20.43	20240508	7990	24.28	20240422	20250	-50.96	20230828	7990	24.28	20240422	1.14	N	348350	500	50 억	42460	N	N	N	00	N
32	20240528	101208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	280	2	2.90	434081540	43198	152.08	9750	10340	9750	12570	6770	9670	10048.65	0.42	-2797	9876	9772	9636	9532	9396	9790	9550	51	2900	500	5990	10	1	10183600	1013	16.00	0.86	12	0.42	622.00	11517.00	20250	20230828	-50.86	7990	20240422	24.53	12480	-20.27	20240508	7990	24.53	20240422	20250	-50.86	20230828	7990	24.53	20240422	1.14	N	348350	500	50 억	42460	N	N	N	00	N
33	20240528	091210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10130	460	2	4.76	205157570	20304	71.48	9750	10340	9750	12570	6770	9670	10104.29	0.42	1215	9876	9772	9636	9532	9396	9790	9550	51	2900	500	5990	10	1	10183600	1032	16.29	0.88	12	0.20	622.00	11517.00	20250	20230828	-49.98	7990	20240422	26.78	12480	-18.83	20240508	7990	26.78	20240422	20250	-49.98	20230828	7990	26.78	20240422	1.14	N	348350	500	50 억	42460	N	N	N	00	N
34	20240527	161152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9670	0	3	0.00	272529770	28345	59.24	9670	9740	9500	12570	6770	9670	9614.74	0.36	6212	10016	9842	9676	9502	9336	9760	9420	51	2900	500	5990	10	1	10183600	985	15.55	0.84	12	0.28	622.00	11517.00	20250	20230828	-52.25	7990	20240422	21.03	12480	-22.52	20240508	7990	21.03	20240422	20250	-52.25	20230828	7990	21.03	20240422	1.19	N	348350	500	50 억	36258	N	N	N	00	N
35	20240527	151209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	-20	5	-0.21	263987670	27460	57.39	9670	9740	9500	12570	6770	9670	9613.53	0.36	6125	10016	9842	9676	9502	9336	9760	9420	51	2900	500	5990	10	1	10183600	983	15.51	0.84	12	0.27	622.00	11517.00	20250	20230828	-52.35	7990	20240422	20.78	12480	-22.68	20240508	7990	20.78	20240422	20250	-52.35	20230828	7990	20.78	20240422	1.19	N	348350	500	50 억	36258	N	N	N	00	N
36	20240527	141206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	-70	5	-0.72	221745370	23061	48.20	9670	9740	9500	12570	6770	9670	9615.60	0.36	4021	10016	9842	9676	9502	9336	9760	9420	51	2900	500	5990	10	1	10183600	978	15.43	0.83	12	0.23	622.00	11517.00	20250	20230828	-52.59	7990	20240422	20.15	12480	-23.08	20240508	7990	20.15	20240422	20250	-52.59	20230828	7990	20.15	20240422	1.19	N	348350	500	50 억	36258	N	N	N	00	N
37	20240527	131206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9580	-90	5	-0.93	191007990	19852	41.49	9670	9740	9500	12570	6770	9670	9621.60	0.36	2536	10016	9842	9676	9502	9336	9760	9420	51	2900	500	5990	10	1	10183600	976	15.40	0.83	12	0.19	622.00	11517.00	20250	20230828	-52.69	7990	20240422	19.90	12480	-23.24	20240508	7990	19.90	20240422	20250	-52.69	20230828	7990	19.90	20240422	1.19	N	348350	500	50 억	36258	N	N	N	00	N
38	20240527	121206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9540	-130	5	-1.34	143604830	14884	31.11	9670	9740	9520	12570	6770	9670	9648.27	0.36	445	10016	9842	9676	9502	9336	9760	9420	51	2900	500	5990	10	1	10183600	972	15.34	0.83	12	0.15	622.00	11517.00	20250	20230828	-52.89	7990	20240422	19.40	12480	-23.56	20240508	7990	19.40	20240422	20250	-52.89	20230828	7990	19.40	20240422	1.19	N	348350	500	50 억	36258	N	N	N	00	N
39	20240527	111205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	-20	5	-0.21	117861600	12209	25.52	9670	9740	9520	12570	6770	9670	9653.67	0.36	230	10016	9842	9676	9502	9336	9760	9420	51	2900	500	5990	10	1	10183600	983	15.51	0.84	12	0.12	622.00	11517.00	20250	20230828	-52.35	7990	20240422	20.78	12480	-22.68	20240508	7990	20.78	20240422	20250	-52.35	20230828	7990	20.78	20240422	1.19	N	348350	500	50 억	36258	N	N	N	00	N
40	20240527	101203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	50	2	0.52	87844570	9114	19.05	9670	9730	9520	12570	6770	9670	9638.42	0.36	830	10016	9842	9676	9502	9336	9760	9420	51	2900	500	5990	10	1	10183600	990	15.63	0.84	12	0.09	622.00	11517.00	20250	20230828	-52.00	7990	20240422	21.65	12480	-22.12	20240508	7990	21.65	20240422	20250	-52.00	20230828	7990	21.65	20240422	1.19	N	348350	500	50 억	36258	N	N	N	00	N
41	20240527	091205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	30	2	0.31	18989000	1967	4.11	9670	9700	9600	12570	6770	9670	9653.79	0.36	-24	10016	9842	9676	9502	9336	9760	9420	51	2900	500	5990	10	1	10183600	988	15.59	0.84	12	0.02	622.00	11517.00	20250	20230828	-52.10	7990	20240422	21.40	12480	-22.28	20240508	7990	21.40	20240422	20250	-52.10	20230828	7990	21.40	20240422	1.19	N	348350	500	50 억	36258	N	N	N	00	N
42	20240524	161057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9670	-140	5	-1.43	457022090	47351	124.01	9730	9850	9510	12750	6870	9810	9651.68	0.39	-3180	10070	9940	9820	9690	9570	9880	9630	51	2940	500	6080	10	1	10183600	985	15.55	0.84	12	0.46	622.00	11517.00	20250	20230828	-52.25	7990	20240422	21.03	12480	-22.52	20240508	7990	21.03	20240422	20250	-52.25	20230828	7990	21.03	20240422	1.20	N	348350	500	50 억	39506	N	N	N	00	N
43	20240524	151059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	-90	5	-0.92	445443320	46154	120.87	9730	9850	9510	12750	6870	9810	9651.24	0.39	-3118	10070	9940	9820	9690	9570	9880	9630	51	2940	500	6080	10	1	10183600	990	15.63	0.84	12	0.45	622.00	11517.00	20250	20230828	-52.00	7990	20240422	21.65	12480	-22.12	20240508	7990	21.65	20240422	20250	-52.00	20230828	7990	21.65	20240422	1.20	N	348350	500	50 억	39506	N	N	N	00	N
44	20240524	141105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	0	3	0.00	376178040	39037	102.23	9730	9850	9510	12750	6870	9810	9636.45	0.39	-4487	10070	9940	9820	9690	9570	9880	9630	51	2940	500	6080	10	1	10183600	999	15.77	0.85	12	0.38	622.00	11517.00	20250	20230828	-51.56	7990	20240422	22.78	12480	-21.39	20240508	7990	22.78	20240422	20250	-51.56	20230828	7990	22.78	20240422	1.20	N	348350	500	50 억	39506	N	N	N	00	N
45	20240524	131100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9680	-130	5	-1.33	336958950	35019	91.71	9730	9800	9510	12750	6870	9810	9622.18	0.39	-4855	10070	9940	9820	9690	9570	9880	9630	51	2940	500	6080	10	1	10183600	986	15.56	0.84	12	0.34	622.00	11517.00	20250	20230828	-52.20	7990	20240422	21.15	12480	-22.44	20240508	7990	21.15	20240422	20250	-52.20	20230828	7990	21.15	20240422	1.20	N	348350	500	50 억	39506	N	N	N	00	N
46	20240524	121101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-110	5	-1.12	252576810	26300	68.88	9730	9800	9510	12750	6870	9810	9603.68	0.39	-3149	10070	9940	9820	9690	9570	9880	9630	51	2940	500	6080	10	1	10183600	988	15.59	0.84	12	0.26	622.00	11517.00	20250	20230828	-52.10	7990	20240422	21.40	12480	-22.28	20240508	7990	21.40	20240422	20250	-52.10	20230828	7990	21.40	20240422	1.20	N	348350	500	50 억	39506	N	N	N	00	N
47	20240524	111100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	-30	5	-0.31	199224420	20738	54.31	9730	9800	9510	12750	6870	9810	9606.73	0.39	-4026	10070	9940	9820	9690	9570	9880	9630	51	2940	500	6080	10	1	10183600	996	15.72	0.85	12	0.20	622.00	11517.00	20250	20230828	-51.70	7990	20240422	22.40	12480	-21.63	20240508	7990	22.40	20240422	20250	-51.70	20230828	7990	22.40	20240422	1.20	N	348350	500	50 억	39506	N	N	N	00	N
48	20240524	101107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	-250	5	-2.55	153714080	16020	41.95	9730	9740	9510	12750	6870	9810	9595.14	0.39	-4966	10070	9940	9820	9690	9570	9880	9630	51	2940	500	6080	10	1	10183600	974	15.37	0.83	12	0.16	622.00	11517.00	20250	20230828	-52.79	7990	20240422	19.65	12480	-23.40	20240508	7990	19.65	20240422	20250	-52.79	20230828	7990	19.65	20240422	1.20	N	348350	500	50 억	39506	N	N	N	00	N
49	20240524	091100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-190	5	-1.94	62382390	6462	16.92	9730	9740	9590	12750	6870	9810	9653.73	0.39	-3867	10070	9940	9820	9690	9570	9880	9630	51	2940	500	6080	10	1	10183600	980	15.47	0.84	12	0.06	622.00	11517.00	20250	20230828	-52.49	7990	20240422	20.40	12480	-22.92	20240508	7990	20.40	20240422	20250	-52.49	20230828	7990	20.40	20240422	1.20	N	348350	500	50 억	39506	N	N	N	00	N
50	20240523	161058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-10	5	-0.10	371920320	37910	88.17	9820	9950	9700	12760	6880	9820	9810.61	0.30	8556	10233	10026	9893	9686	9553	9960	9620	51	2940	500	6080	10	1	10183600	999	15.77	0.85	12	0.37	622.00	11517.00	20250	20230828	-51.56	7990	20240422	22.78	12480	-21.39	20240508	7990	22.78	20240422	20250	-51.56	20230828	7990	22.78	20240422	1.18	N	348350	500	50 억	30950	N	N	N	00	N
51	20240523	151100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	-30	5	-0.31	359718260	36665	85.27	9820	9950	9700	12760	6880	9820	9810.94	0.30	8656	10233	10026	9893	9686	9553	9960	9620	51	2940	500	6080	10	1	10183600	997	15.74	0.85	12	0.36	622.00	11517.00	20250	20230828	-51.65	7990	20240422	22.53	12480	-21.55	20240508	7990	22.53	20240422	20250	-51.65	20230828	7990	22.53	20240422	1.18	N	348350	500	50 억	30950	N	N	N	00	N
52	20240523	141104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	10	2	0.10	284356320	28966	67.37	9820	9950	9700	12760	6880	9820	9816.90	0.30	3380	10233	10026	9893	9686	9553	9960	9620	51	2940	500	6080	10	1	10183600	1001	15.80	0.85	12	0.28	622.00	11517.00	20250	20230828	-51.46	7990	20240422	23.03	12480	-21.23	20240508	7990	23.03	20240422	20250	-51.46	20230828	7990	23.03	20240422	1.18	N	348350	500	50 억	30950	N	N	N	00	N
53	20240523	131103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	40	2	0.41	248359310	25303	58.85	9820	9950	9700	12760	6880	9820	9815.41	0.30	2229	10233	10026	9893	9686	9553	9960	9620	51	2940	500	6080	10	1	10183600	1004	15.85	0.86	12	0.25	622.00	11517.00	20250	20230828	-51.31	7990	20240422	23.40	12480	-20.99	20240508	7990	23.40	20240422	20250	-51.31	20230828	7990	23.40	20240422	1.18	N	348350	500	50 억	30950	N	N	N	00	N
54	20240523	121058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	70	2	0.71	200445500	20426	47.50	9820	9950	9700	12760	6880	9820	9813.25	0.30	45	10233	10026	9893	9686	9553	9960	9620	51	2940	500	6080	10	1	10183600	1007	15.90	0.86	12	0.20	622.00	11517.00	20250	20230828	-51.16	7990	20240422	23.78	12480	-20.75	20240508	7990	23.78	20240422	20250	-51.16	20230828	7990	23.78	20240422	1.18	N	348350	500	50 억	30950	N	N	N	00	N
55	20240523	111056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	80	2	0.81	168419110	17198	40.00	9820	9920	9700	12760	6880	9820	9792.95	0.30	335	10233	10026	9893	9686	9553	9960	9620	51	2940	500	6080	10	1	10183600	1008	15.92	0.86	12	0.17	622.00	11517.00	20250	20230828	-51.11	7990	20240422	23.90	12480	-20.67	20240508	7990	23.90	20240422	20250	-51.11	20230828	7990	23.90	20240422	1.18	N	348350	500	50 억	30950	N	N	N	00	N
56	20240523	101059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-20	5	-0.20	110040620	11248	26.16	9820	9920	9700	12760	6880	9820	9783.13	0.30	-713	10233	10026	9893	9686	9553	9960	9620	51	2940	500	6080	10	1	10183600	998	15.76	0.85	12	0.11	622.00	11517.00	20250	20230828	-51.60	7990	20240422	22.65	12480	-21.47	20240508	7990	22.65	20240422	20250	-51.60	20230828	7990	22.65	20240422	1.18	N	348350	500	50 억	30950	N	N	N	00	N
57	20240523	091104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	-30	5	-0.31	42664360	4345	10.11	9820	9920	9750	12760	6880	9820	9819.19	0.30	-1887	10233	10026	9893	9686	9553	9960	9620	51	2940	500	6080	10	1	10183600	997	15.74	0.85	12	0.04	622.00	11517.00	20250	20230828	-51.65	7990	20240422	22.53	12480	-21.55	20240508	7990	22.53	20240422	20250	-51.65	20230828	7990	22.53	20240422	1.18	N	348350	500	50 억	30950	N	N	N	00	N
58	20240522	161048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9820	-180	5	-1.80	417193770	42312	96.39	10000	10100	9760	13000	7000	10000	9860.26	0.25	5341	10306	10152	10006	9852	9706	10080	9780	51	3000	500	6200	10	1	10183600	1000	15.79	0.85	12	0.42	622.00	11517.00	20250	20230828	-51.51	7990	20240422	22.90	12480	-21.31	20240508	7990	22.90	20240422	20250	-51.51	20230828	7990	22.90	20240422	1.17	N	348350	500	50 억	25469	N	N	N	00	N
59	20240522	151057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	-170	5	-1.70	390498070	39592	90.19	10000	10100	9760	13000	7000	10000	9863.05	0.25	5615	10306	10152	10006	9852	9706	10080	9780	51	3000	500	6200	10	1	10183600	1001	15.80	0.85	12	0.39	622.00	11517.00	20250	20230828	-51.46	7990	20240422	23.03	12480	-21.23	20240508	7990	23.03	20240422	20250	-51.46	20230828	7990	23.03	20240422	1.17	N	348350	500	50 억	25469	N	N	N	00	N
60	20240522	141056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	-170	5	-1.70	302618680	30625	69.76	10000	10100	9760	13000	7000	10000	9881.43	0.25	1654	10306	10152	10006	9852	9706	10080	9780	51	3000	500	6200	10	1	10183600	1001	15.80	0.85	12	0.30	622.00	11517.00	20250	20230828	-51.46	7990	20240422	23.03	12480	-21.23	20240508	7990	23.03	20240422	20250	-51.46	20230828	7990	23.03	20240422	1.17	N	348350	500	50 억	25469	N	N	N	00	N
61	20240522	131053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	-160	5	-1.60	235612110	23789	54.19	10000	10100	9790	13000	7000	10000	9904.25	0.25	391	10306	10152	10006	9852	9706	10080	9780	51	3000	500	6200	10	1	10183600	1002	15.82	0.85	12	0.23	622.00	11517.00	20250	20230828	-51.41	7990	20240422	23.15	12480	-21.15	20240508	7990	23.15	20240422	20250	-51.41	20230828	7990	23.15	20240422	1.17	N	348350	500	50 억	25469	N	N	N	00	N
62	20240522	121203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	-130	5	-1.30	181882370	18314	41.72	10000	10100	9810	13000	7000	10000	9931.33	0.25	132	10306	10152	10006	9852	9706	10080	9780	51	3000	500	6200	10	1	10183600	1005	15.87	0.86	12	0.18	622.00	11517.00	20250	20230828	-51.26	7990	20240422	23.53	12480	-20.91	20240508	7990	23.53	20240422	20250	-51.26	20230828	7990	23.53	20240422	1.17	N	348350	500	50 억	25469	N	N	N	00	N
63	20240522	111103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	-70	5	-0.70	116657200	11702	26.66	10000	10100	9880	13000	7000	10000	9969.00	0.25	355	10306	10152	10006	9852	9706	10080	9780	51	3000	500	6200	10	1	10183600	1011	15.96	0.86	12	0.11	622.00	11517.00	20250	20230828	-50.96	7990	20240422	24.28	12480	-20.43	20240508	7990	24.28	20240422	20250	-50.96	20230828	7990	24.28	20240422	1.17	N	348350	500	50 억	25469	N	N	N	00	N
64	20240522	101055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	-70	5	-0.70	85648290	8572	19.53	10000	10100	9890	13000	7000	10000	9991.63	0.25	-4	10306	10152	10006	9852	9706	10080	9780	51	3000	500	6200	10	1	10183600	1011	15.96	0.86	12	0.08	622.00	11517.00	20250	20230828	-50.96	7990	20240422	24.28	12480	-20.43	20240508	7990	24.28	20240422	20250	-50.96	20230828	7990	24.28	20240422	1.17	N	348350	500	50 억	25469	N	N	N	00	N
65	20240522	091057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	-50	5	-0.50	14356930	1444	3.29	10000	10000	9900	13000	7000	10000	9942.47	0.25	-157	10306	10152	10006	9852	9706	10080	9780	51	3000	500	6200	10	1	10183600	1013	16.00	0.86	12	0.01	622.00	11517.00	20250	20230828	-50.86	7990	20240422	24.53	12480	-20.27	20240508	7990	24.53	20240422	20250	-50.86	20230828	7990	24.53	20240422	1.17	N	348350	500	50 억	25469	N	N	N	00	N
66	20240521	161040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-90	5	-0.89	428987240	42999	80.40	10090	10160	9860	13110	7070	10090	9976.30	0.17	7516	10616	10352	10186	9922	9756	10270	9840	51	3020	500	6250	10	1	10183600	1018	16.08	0.87	12	0.42	622.00	11517.00	20250	20230828	-50.62	7990	20240422	25.16	12480	-19.87	20240508	7990	25.16	20240422	20250	-50.62	20230828	7990	25.16	20240422	1.18	N	348350	500	50 억	17765	N	N	N	00	N
67	20240521	151051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-110	5	-1.09	411042880	41204	77.04	10090	10160	9860	13110	7070	10090	9975.80	0.17	7383	10616	10352	10186	9922	9756	10270	9840	51	3020	500	6250	10	1	10183600	1016	16.05	0.87	12	0.40	622.00	11517.00	20250	20230828	-50.72	7990	20240422	24.91	12480	-20.03	20240508	7990	24.91	20240422	20250	-50.72	20230828	7990	24.91	20240422	1.18	N	348350	500	50 억	17765	N	N	N	00	N
68	20240521	141052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-90	5	-0.89	364844560	36584	68.40	10090	10160	9860	13110	7070	10090	9972.79	0.17	6594	10616	10352	10186	9922	9756	10270	9840	51	3020	500	6250	10	1	10183600	1018	16.08	0.87	12	0.36	622.00	11517.00	20250	20230828	-50.62	7990	20240422	25.16	12480	-19.87	20240508	7990	25.16	20240422	20250	-50.62	20230828	7990	25.16	20240422	1.18	N	348350	500	50 억	17765	N	N	N	00	N
69	20240521	131050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	-200	5	-1.98	310287350	31092	58.13	10090	10160	9860	13110	7070	10090	9979.65	0.17	3790	10616	10352	10186	9922	9756	10270	9840	51	3020	500	6250	10	1	10183600	1007	15.90	0.86	12	0.31	622.00	11517.00	20250	20230828	-51.16	7990	20240422	23.78	12480	-20.75	20240508	7990	23.78	20240422	20250	-51.16	20230828	7990	23.78	20240422	1.18	N	348350	500	50 억	17765	N	N	N	00	N
70	20240521	121048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	-170	5	-1.68	297225610	29774	55.67	10090	10160	9860	13110	7070	10090	9982.72	0.17	3690	10616	10352	10186	9922	9756	10270	9840	51	3020	500	6250	10	1	10183600	1010	15.95	0.86	12	0.29	622.00	11517.00	20250	20230828	-51.01	7990	20240422	24.16	12480	-20.51	20240508	7990	24.16	20240422	20250	-51.01	20230828	7990	24.16	20240422	1.18	N	348350	500	50 억	17765	N	N	N	00	N
71	20240521	111047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-190	5	-1.88	264147520	26432	49.42	10090	10160	9880	13110	7070	10090	9993.47	0.17	1895	10616	10352	10186	9922	9756	10270	9840	51	3020	500	6250	10	1	10183600	1008	15.92	0.86	12	0.26	622.00	11517.00	20250	20230828	-51.11	7990	20240422	23.90	12480	-20.67	20240508	7990	23.90	20240422	20250	-51.11	20230828	7990	23.90	20240422	1.18	N	348350	500	50 억	17765	N	N	N	00	N
72	20240521	101048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	0	3	0.00	100813780	9999	18.70	10090	10160	10010	13110	7070	10090	10082.39	0.17	2583	10616	10352	10186	9922	9756	10270	9840	51	3020	500	6250	10	1	10183600	1028	16.22	0.88	12	0.10	622.00	11517.00	20250	20230828	-50.17	7990	20240422	26.28	12480	-19.15	20240508	7990	26.28	20240422	20250	-50.17	20230828	7990	26.28	20240422	1.18	N	348350	500	50 억	17765	N	N	N	00	N
73	20240521	091044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10110	20	2	0.20	16234290	1606	3.00	10090	10160	10090	13110	7070	10090	10108.52	0.17	140	10616	10352	10186	9922	9756	10270	9840	51	3020	500	6250	10	1	10183600	1030	16.25	0.88	12	0.02	622.00	11517.00	20250	20230828	-50.07	7990	20240422	26.53	12480	-18.99	20240508	7990	26.53	20240422	20250	-50.07	20230828	7990	26.53	20240422	1.18	N	348350	500	50 억	17765	N	N	N	00	N
74	20240517	161052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10270	-320	5	-3.02	396075910	38217	59.81	10400	10580	10260	13760	7420	10590	10363.93	0.11	3098	11010	10800	10660	10450	10310	10905	10555	51	3170	500	6560	10	1	10183600	1046	16.51	0.89	12	0.38	622.00	11517.00	20250	20230828	-49.28	7990	20240422	28.54	12480	-17.71	20240508	7990	28.54	20240422	20250	-49.28	20230828	7990	28.54	20240422	1.18	N	348350	500	50 억	10850	N	N	N	00	N
75	20240517	151055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10290	-300	5	-2.83	382442860	36890	57.74	10400	10580	10260	13760	7420	10590	10367.05	0.11	2896	11010	10800	10660	10450	10310	10905	10555	51	3170	500	6560	10	1	10183600	1048	16.54	0.89	12	0.36	622.00	11517.00	20250	20230828	-49.19	7990	20240422	28.79	12480	-17.55	20240508	7990	28.79	20240422	20250	-49.19	20230828	7990	28.79	20240422	1.18	N	348350	500	50 억	10850	N	N	N	00	N
76	20240517	141045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10380	-210	5	-1.98	311357320	29999	46.95	10400	10580	10260	13760	7420	10590	10378.85	0.11	963	11010	10800	10660	10450	10310	10905	10555	51	3170	500	6560	10	1	10183600	1057	16.69	0.90	12	0.29	622.00	11517.00	20250	20230828	-48.74	7990	20240422	29.91	12480	-16.83	20240508	7990	29.91	20240422	20250	-48.74	20230828	7990	29.91	20240422	1.18	N	348350	500	50 억	10850	N	N	N	00	N
77	20240517	131037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10320	-270	5	-2.55	285115080	27463	42.98	10400	10580	10260	13760	7420	10590	10381.71	0.11	579	11010	10800	10660	10450	10310	10905	10555	51	3170	500	6560	10	1	10183600	1051	16.59	0.90	12	0.27	622.00	11517.00	20250	20230828	-49.04	7990	20240422	29.16	12480	-17.31	20240508	7990	29.16	20240422	20250	-49.04	20230828	7990	29.16	20240422	1.18	N	348350	500	50 억	10850	N	N	N	00	N
78	20240517	121038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10310	-280	5	-2.64	239612790	23042	36.06	10400	10580	10310	13760	7420	10590	10398.88	0.11	-804	11010	10800	10660	10450	10310	10905	10555	51	3170	500	6560	10	1	10183600	1050	16.58	0.90	12	0.23	622.00	11517.00	20250	20230828	-49.09	7990	20240422	29.04	12480	-17.39	20240508	7990	29.04	20240422	20250	-49.09	20230828	7990	29.04	20240422	1.18	N	348350	500	50 억	10850	N	N	N	00	N
79	20240517	111037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10420	-170	5	-1.61	190597130	18310	28.66	10400	10580	10330	13760	7420	10590	10409.36	0.11	-2009	11010	10800	10660	10450	10310	10905	10555	51	3170	500	6560	10	1	10183600	1061	16.75	0.90	12	0.18	622.00	11517.00	20250	20230828	-48.54	7990	20240422	30.41	12480	-16.51	20240508	7990	30.41	20240422	20250	-48.54	20230828	7990	30.41	20240422	1.18	N	348350	500	50 억	10850	N	N	N	00	N
80	20240517	101032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10460	-130	5	-1.23	119227150	11433	17.89	10400	10580	10380	13760	7420	10590	10428.19	0.11	-897	11010	10800	10660	10450	10310	10905	10555	51	3170	500	6560	10	1	10183600	1065	16.82	0.91	12	0.11	622.00	11517.00	20250	20230828	-48.35	7990	20240422	30.91	12480	-16.19	20240508	7990	30.91	20240422	20250	-48.35	20230828	7990	30.91	20240422	1.18	N	348350	500	50 억	10850	N	N	N	00	N
81	20240517	091039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10430	-160	5	-1.51	58204410	5592	8.75	10400	10580	10380	13760	7420	10590	10408.19	0.11	-1634	11010	10800	10660	10450	10310	10905	10555	51	3170	500	6560	10	1	10183600	1062	16.77	0.91	12	0.05	622.00	11517.00	20250	20230828	-48.49	7990	20240422	30.54	12480	-16.43	20240508	7990	30.54	20240422	20250	-48.49	20230828	7990	30.54	20240422	1.18	N	348350	500	50 억	10850	N	N	N	00	N
82	20240516	161029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10590	-160	5	-1.49	676822370	63192	47.68	10520	10870	10520	13970	7530	10750	10710.72	0.06	5429	11463	11106	10753	10396	10043	11285	10575	51	3220	500	6660	10	1	10183600	1078	17.03	0.92	12	0.62	622.00	11517.00	20250	20230828	-47.70	7990	20240422	32.54	12480	-15.14	20240508	7990	32.54	20240422	20250	-47.70	20230828	7990	32.54	20240422	1.18	N	348350	500	50 억	5715	N	N	N	00	N
83	20240516	151027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10600	-150	5	-1.40	643158700	60016	45.28	10520	10870	10520	13970	7530	10750	10716.31	0.06	5584	11463	11106	10753	10396	10043	11285	10575	51	3220	500	6660	10	1	10183600	1079	17.04	0.92	12	0.59	622.00	11517.00	20250	20230828	-47.65	7990	20240422	32.67	12480	-15.06	20240508	7990	32.67	20240422	20250	-47.65	20230828	7990	32.67	20240422	1.18	N	348350	500	50 억	5715	N	N	N	00	N
84	20240516	141034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10640	-110	5	-1.02	578055030	53897	40.67	10520	10870	10520	13970	7530	10750	10725.06	0.06	4042	11463	11106	10753	10396	10043	11285	10575	51	3220	500	6660	10	1	10183600	1084	17.11	0.92	12	0.53	622.00	11517.00	20250	20230828	-47.46	7990	20240422	33.17	12480	-14.74	20240508	7990	33.17	20240422	20250	-47.46	20230828	7990	33.17	20240422	1.18	N	348350	500	50 억	5715	N	N	N	00	N
85	20240516	131028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10690	-60	5	-0.56	518884800	48336	36.47	10520	10870	10520	13970	7530	10750	10734.87	0.06	2653	11463	11106	10753	10396	10043	11285	10575	51	3220	500	6660	10	1	10183600	1089	17.19	0.93	12	0.47	622.00	11517.00	20250	20230828	-47.21	7990	20240422	33.79	12480	-14.34	20240508	7990	33.79	20240422	20250	-47.21	20230828	7990	33.79	20240422	1.18	N	348350	500	50 억	5715	N	N	N	00	N
86	20240516	121025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10680	-70	5	-0.65	491782330	45795	34.55	10520	10870	10520	13970	7530	10750	10738.71	0.06	2694	11463	11106	10753	10396	10043	11285	10575	51	3220	500	6660	10	1	10183600	1088	17.17	0.93	12	0.45	622.00	11517.00	20250	20230828	-47.26	7990	20240422	33.67	12480	-14.42	20240508	7990	33.67	20240422	20250	-47.26	20230828	7990	33.67	20240422	1.18	N	348350	500	50 억	5715	N	N	N	00	N
87	20240516	111025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10740	-10	5	-0.09	427587870	39777	30.01	10520	10870	10520	13970	7530	10750	10749.62	0.06	2857	11463	11106	10753	10396	10043	11285	10575	51	3220	500	6660	10	1	10183600	1094	17.27	0.93	12	0.39	622.00	11517.00	20250	20230828	-46.96	7990	20240422	34.42	12480	-13.94	20240508	7990	34.42	20240422	20250	-46.96	20230828	7990	34.42	20240422	1.18	N	348350	500	50 억	5715	N	N	N	00	N
88	20240516	101028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10760	10	2	0.09	359913520	33462	25.25	10520	10870	10520	13970	7530	10750	10755.93	0.06	3745	11463	11106	10753	10396	10043	11285	10575	51	3220	500	6660	10	1	10183600	1096	17.30	0.93	12	0.33	622.00	11517.00	20250	20230828	-46.86	7990	20240422	34.67	12480	-13.78	20240508	7990	34.67	20240422	20250	-46.86	20230828	7990	34.67	20240422	1.18	N	348350	500	50 억	5715	N	N	N	00	N
89	20240516	091028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10790	40	2	0.37	133327270	12451	9.39	10520	10850	10520	13970	7530	10750	10707.26	0.06	2887	11463	11106	10753	10396	10043	11285	10575	51	3220	500	6660	10	1	10183600	1099	17.35	0.94	12	0.12	622.00	11517.00	20250	20230828	-46.72	7990	20240422	35.04	12480	-13.54	20240508	7990	35.04	20240422	20250	-46.72	20230828	7990	35.04	20240422	1.18	N	348350	500	50 억	5715	N	N	N	00	N
90	20240514	161040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10750	160	2	1.51	1403252800	131198	82.14	10670	11110	10400	13760	7420	10590	10695.14	0.04	2037	11556	11072	10766	10282	9976	10920	10130	51	3170	500	6560	10	1	10183600	1095	17.28	0.93	12	1.29	622.00	11517.00	20250	20230828	-46.91	7990	20240422	34.54	12480	-13.86	20240508	7990	34.54	20240422	20250	-46.91	20230828	7990	34.54	20240422	1.24	N	348350	500	50 억	3731	N	N	N	00	N
91	20240514	151042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10720	130	2	1.23	1352789180	126502	79.20	10670	11110	10400	13760	7420	10590	10693.82	0.04	2630	11556	11072	10766	10282	9976	10920	10130	51	3170	500	6560	10	1	10183600	1092	17.23	0.93	12	1.24	622.00	11517.00	20250	20230828	-47.06	7990	20240422	34.17	12480	-14.10	20240508	7990	34.17	20240422	20250	-47.06	20230828	7990	34.17	20240422	1.24	N	348350	500	50 억	3731	N	N	N	00	N
92	20240514	141042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10790	200	2	1.89	1264699840	118274	74.05	10670	11110	10400	13760	7420	10590	10692.97	0.04	3348	11556	11072	10766	10282	9976	10920	10130	51	3170	500	6560	10	1	10183600	1099	17.35	0.94	12	1.16	622.00	11517.00	20250	20230828	-46.72	7990	20240422	35.04	12480	-13.54	20240508	7990	35.04	20240422	20250	-46.72	20230828	7990	35.04	20240422	1.24	N	348350	500	50 억	3731	N	N	N	00	N
93	20240514	131043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	-40	5	-0.38	710724760	67187	42.06	10670	10750	10400	13760	7420	10590	10578.31	0.04	1111	11556	11072	10766	10282	9976	10920	10130	51	3170	500	6560	10	1	10183600	1074	16.96	0.92	12	0.66	622.00	11517.00	20250	20230828	-47.90	7990	20240422	32.04	12480	-15.46	20240508	7990	32.04	20240422	20250	-47.90	20230828	7990	32.04	20240422	1.24	N	348350	500	50 억	3731	N	N	N	00	N
94	20240514	121039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10580	-10	5	-0.09	639476450	60447	37.84	10670	10750	10400	13760	7420	10590	10579.13	0.04	1505	11556	11072	10766	10282	9976	10920	10130	51	3170	500	6560	10	1	10183600	1077	17.01	0.92	12	0.59	622.00	11517.00	20250	20230828	-47.75	7990	20240422	32.42	12480	-15.22	20240508	7990	32.42	20240422	20250	-47.75	20230828	7990	32.42	20240422	1.24	N	348350	500	50 억	3731	N	N	N	00	N
95	20240514	111041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10590	0	3	0.00	564677580	53348	33.40	10670	10750	10400	13760	7420	10590	10584.79	0.04	1988	11556	11072	10766	10282	9976	10920	10130	51	3170	500	6560	10	1	10183600	1078	17.03	0.92	12	0.52	622.00	11517.00	20250	20230828	-47.70	7990	20240422	32.54	12480	-15.14	20240508	7990	32.54	20240422	20250	-47.70	20230828	7990	32.54	20240422	1.24	N	348350	500	50 억	3731	N	N	N	00	N
96	20240514	101038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10490	-100	5	-0.94	236221260	22472	14.07	10670	10690	10400	13760	7420	10590	10511.80	0.04	3967	11556	11072	10766	10282	9976	10920	10130	51	3170	500	6560	10	1	10183600	1068	16.86	0.91	12	0.22	622.00	11517.00	20250	20230828	-48.20	7990	20240422	31.29	12480	-15.95	20240508	7990	31.29	20240422	20250	-48.20	20230828	7990	31.29	20240422	1.24	N	348350	500	50 억	3731	N	N	N	00	N
97	20240514	091039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10560	-30	5	-0.28	102516120	9722	6.09	10670	10690	10460	13760	7420	10590	10544.75	0.04	3055	11556	11072	10766	10282	9976	10920	10130	51	3170	500	6560	10	1	10183600	1075	16.98	0.92	12	0.10	622.00	11517.00	20250	20230828	-47.85	7990	20240422	32.17	12480	-15.38	20240508	7990	32.17	20240422	20250	-47.85	20230828	7990	32.17	20240422	1.24	N	348350	500	50 억	3731	N	N	N	00	N
98	20240513	161037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10590	-860	5	-7.51	1716883600	158942	107.52	11240	11250	10460	14880	8020	11450	10802.58	0.10	-6729	12363	11906	11663	11206	10963	11785	11085	51	3430	500	7090	10	1	10183600	1078	17.03	0.92	12	1.56	622.00	11517.00	20250	20230828	-47.70	7990	20240422	32.54	12480	-15.14	20240508	7990	32.54	20240422	20250	-47.70	20230828	7990	32.54	20240422	1.25	N	348350	500	50 억	10559	N	N	N	00	N
99	20240513	151040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10460	-990	5	-8.65	1656058040	153188	103.63	11240	11250	10460	14880	8020	11450	10810.46	0.10	-6954	12363	11906	11663	11206	10963	11785	11085	51	3430	500	7090	10	1	10183600	1065	16.82	0.91	12	1.50	622.00	11517.00	20250	20230828	-48.35	7990	20240422	30.91	12480	-16.19	20240508	7990	30.91	20240422	20250	-48.35	20230828	7990	30.91	20240422	1.25	N	348350	500	50 억	10559	N	N	N	00	N
100	20240513	141040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10600	-850	5	-7.42	1497024860	138075	93.41	11240	11250	10520	14880	8020	11450	10841.94	0.10	-5602	12363	11906	11663	11206	10963	11785	11085	51	3430	500	7090	10	1	10183600	1079	17.04	0.92	12	1.36	622.00	11517.00	20250	20230828	-47.65	7990	20240422	32.67	12480	-15.06	20240508	7990	32.67	20240422	20250	-47.65	20230828	7990	32.67	20240422	1.25	N	348350	500	50 억	10559	N	N	N	00	N
101	20240513	131034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10610	-840	5	-7.34	1387526780	127743	86.42	11240	11250	10610	14880	8020	11450	10861.68	0.10	-5946	12363	11906	11663	11206	10963	11785	11085	51	3430	500	7090	10	1	10183600	1080	17.06	0.92	12	1.25	622.00	11517.00	20250	20230828	-47.60	7990	20240422	32.79	12480	-14.98	20240508	7990	32.79	20240422	20250	-47.60	20230828	7990	32.79	20240422	1.25	N	348350	500	50 억	10559	N	N	N	00	N
102	20240513	121037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10700	-750	5	-6.55	1273404690	117046	79.18	11240	11250	10690	14880	8020	11450	10879.33	0.10	-4559	12363	11906	11663	11206	10963	11785	11085	51	3430	500	7090	10	1	10183600	1090	17.20	0.93	12	1.15	622.00	11517.00	20250	20230828	-47.16	7990	20240422	33.92	12480	-14.26	20240508	7990	33.92	20240422	20250	-47.16	20230828	7990	33.92	20240422	1.25	N	348350	500	50 억	10559	N	N	N	00	N
103	20240513	111037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10810	-640	5	-5.59	1136490650	104297	70.56	11240	11250	10730	14880	8020	11450	10896.46	0.10	-4568	12363	11906	11663	11206	10963	11785	11085	51	3430	500	7090	10	1	10183600	1101	17.38	0.94	12	1.02	622.00	11517.00	20250	20230828	-46.62	7990	20240422	35.29	12480	-13.38	20240508	7990	35.29	20240422	20250	-46.62	20230828	7990	35.29	20240422	1.25	N	348350	500	50 억	10559	N	N	N	00	N
104	20240513	101036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10910	-540	5	-4.72	972120130	89130	60.30	11240	11250	10730	14880	8020	11450	10906.52	0.10	-2492	12363	11906	11663	11206	10963	11785	11085	51	3430	500	7090	10	1	10183600	1111	17.54	0.95	12	0.88	622.00	11517.00	20250	20230828	-46.12	7990	20240422	36.55	12480	-12.58	20240508	7990	36.55	20240422	20250	-46.12	20230828	7990	36.55	20240422	1.25	N	348350	500	50 억	10559	N	N	N	00	N
105	20240513	091039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10900	-550	5	-4.80	324144010	29440	19.92	11240	11250	10860	14880	8020	11450	11009.73	0.10	6385	12363	11906	11663	11206	10963	11785	11085	51	3430	500	7090	10	1	10183600	1110	17.52	0.95	12	0.29	622.00	11517.00	20250	20230828	-46.17	7990	20240422	36.42	12480	-12.66	20240508	7990	36.42	20240422	20250	-46.17	20230828	7990	36.42	20240422	1.25	N	348350	500	50 억	10559	N	N	N	00	N
106	20240510	161007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11450	-540	5	-4.50	1700297230	145998	34.88	12060	12120	11420	15580	8400	11990	11647.41	0.06	3365	12696	12342	11986	11632	11276	12520	11810	51	3590	500	7430	10	1	10183600	1166	18.41	0.99	12	1.43	622.00	11517.00	20250	20230828	-43.46	7990	20240422	43.30	12480	-8.25	20240508	7990	43.30	20240422	20250	-43.46	20230828	7990	43.30	20240422	1.32	N	348350	500	50 억	6560	N	N	N	00	N
107	20240510	151015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11520	-470	5	-3.92	1568850050	134543	32.14	12060	12120	11420	15580	8400	11990	11660.57	0.06	2755	12696	12342	11986	11632	11276	12520	11810	51	3590	500	7430	10	1	10183600	1173	18.52	1.00	12	1.32	622.00	11517.00	20250	20230828	-43.11	7990	20240422	44.18	12480	-7.69	20240508	7990	44.18	20240422	20250	-43.11	20230828	7990	44.18	20240422	1.32	N	348350	500	50 억	6560	N	N	N	00	N
108	20240510	141019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11510	-480	5	-4.00	1466848720	125698	30.03	12060	12120	11420	15580	8400	11990	11669.62	0.06	3424	12696	12342	11986	11632	11276	12520	11810	51	3590	500	7430	10	1	10183600	1172	18.50	1.00	12	1.23	622.00	11517.00	20250	20230828	-43.16	7990	20240422	44.06	12480	-7.77	20240508	7990	44.06	20240422	20250	-43.16	20230828	7990	44.06	20240422	1.32	N	348350	500	50 억	6560	N	N	N	00	N
109	20240510	131008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11590	-400	5	-3.34	1372979870	117587	28.09	12060	12120	11420	15580	8400	11990	11676.28	0.06	3518	12696	12342	11986	11632	11276	12520	11810	51	3590	500	7430	10	1	10183600	1180	18.63	1.01	12	1.15	622.00	11517.00	20250	20230828	-42.77	7990	20240422	45.06	12480	-7.13	20240508	7990	45.06	20240422	20250	-42.77	20230828	7990	45.06	20240422	1.32	N	348350	500	50 억	6560	N	N	N	00	N
110	20240510	121004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11700	-290	5	-2.42	1186890230	101541	24.26	12060	12120	11420	15580	8400	11990	11688.77	0.06	-604	12696	12342	11986	11632	11276	12520	11810	51	3590	500	7430	10	1	10183600	1191	18.81	1.02	12	1.00	622.00	11517.00	20250	20230828	-42.22	7990	20240422	46.43	12480	-6.25	20240508	7990	46.43	20240422	20250	-42.22	20230828	7990	46.43	20240422	1.32	N	348350	500	50 억	6560	N	N	N	00	N
111	20240510	111010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11450	-540	5	-4.50	1011212300	86431	20.65	12060	12120	11420	15580	8400	11990	11699.63	0.06	-767	12696	12342	11986	11632	11276	12520	11810	51	3590	500	7430	10	1	10183600	1166	18.41	0.99	12	0.85	622.00	11517.00	20250	20230828	-43.46	7990	20240422	43.30	12480	-8.25	20240508	7990	43.30	20240422	20250	-43.46	20230828	7990	43.30	20240422	1.32	N	348350	500	50 억	6560	N	N	N	00	N
112	20240510	101008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11720	-270	5	-2.25	558558920	47216	11.28	12060	12120	11700	15580	8400	11990	11829.85	0.06	317	12696	12342	11986	11632	11276	12520	11810	51	3590	500	7430	10	1	10183600	1194	18.84	1.02	12	0.46	622.00	11517.00	20250	20230828	-42.12	7990	20240422	46.68	12480	-6.09	20240508	7990	46.68	20240422	20250	-42.12	20230828	7990	46.68	20240422	1.32	N	348350	500	50 억	6560	N	N	N	00	N
113	20240510	091010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11780	-210	5	-1.75	268729110	22589	5.40	12060	12120	11760	15580	8400	11990	11896.44	0.06	-317	12696	12342	11986	11632	11276	12520	11810	51	3590	500	7430	10	1	10183600	1200	18.94	1.02	12	0.22	622.00	11517.00	20250	20230828	-41.83	7990	20240422	47.43	12480	-5.61	20240508	7990	47.43	20240422	20250	-41.83	20230828	7990	47.43	20240422	1.32	N	348350	500	50 억	6560	N	N	N	00	N
114	20240509	161030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11990	30	2	0.25	4904271120	411193	54.08	11960	12340	11630	15540	8380	11960	11926.25	0.07	-156	13166	12562	11876	11272	10586	12865	11575	51	3580	500	7410	10	1	10183600	1221	19.28	1.04	12	4.04	622.00	11517.00	20250	20230828	-40.79	7990	20240422	50.06	12480	-3.93	20240508	7990	50.06	20240422	20250	-40.79	20230828	7990	50.06	20240422	1.39	N	348350	500	50 억	7041	N	N	N	00	N
115	20240509	151027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11750	-210	5	-1.76	4626264020	387874	51.02	11960	12340	11630	15540	8380	11960	11927.21	0.07	598	13166	12562	11876	11272	10586	12865	11575	51	3580	500	7410	10	1	10183600	1197	18.89	1.02	12	3.81	622.00	11517.00	20250	20230828	-41.98	7990	20240422	47.06	12480	-5.85	20240508	7990	47.06	20240422	20250	-41.98	20230828	7990	47.06	20240422	1.39	N	348350	500	50 억	7041	N	N	N	00	N
116	20240509	140913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11690	-270	5	-2.26	4026936620	336765	44.29	11960	12340	11630	15540	8380	11960	11957.70	0.07	-1945	13166	12562	11876	11272	10586	12865	11575	51	3580	500	7410	10	1	10183600	1190	18.79	1.02	12	3.31	622.00	11517.00	20250	20230828	-42.27	7990	20240422	46.31	12480	-6.33	20240508	7990	46.31	20240422	20250	-42.27	20230828	7990	46.31	20240422	1.39	N	348350	500	50 억	7041	N	N	N	00	N
117	20240509	131011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11650	-310	5	-2.59	3787305330	316241	41.59	11960	12340	11650	15540	8380	11960	11976.03	0.07	-1644	13166	12562	11876	11272	10586	12865	11575	51	3580	500	7410	10	1	10183600	1186	18.73	1.01	12	3.11	622.00	11517.00	20250	20230828	-42.47	7990	20240422	45.81	12480	-6.65	20240508	7990	45.81	20240422	20250	-42.47	20230828	7990	45.81	20240422	1.39	N	348350	500	50 억	7041	N	N	N	00	N
118	20240509	121007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11780	-180	5	-1.51	3396488970	282974	37.22	11960	12340	11750	15540	8380	11960	12002.88	0.07	-1246	13166	12562	11876	11272	10586	12865	11575	51	3580	500	7410	10	1	10183600	1200	18.94	1.02	12	2.78	622.00	11517.00	20250	20230828	-41.83	7990	20240422	47.43	12480	-5.61	20240508	7990	47.43	20240422	20250	-41.83	20230828	7990	47.43	20240422	1.39	N	348350	500	50 억	7041	N	N	N	00	N
119	20240509	110952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11810	-150	5	-1.25	3256677770	271124	35.66	11960	12340	11750	15540	8380	11960	12011.83	0.07	-512	13166	12562	11876	11272	10586	12865	11575	51	3580	500	7410	10	1	10183600	1203	18.99	1.03	12	2.66	622.00	11517.00	20250	20230828	-41.68	7990	20240422	47.81	12480	-5.37	20240508	7990	47.81	20240422	20250	-41.68	20230828	7990	47.81	20240422	1.39	N	348350	500	50 억	7041	N	N	N	00	N
120	20240509	100956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11980	20	2	0.17	2639074710	219005	28.81	11960	12340	11850	15540	8380	11960	12050.43	0.07	668	13166	12562	11876	11272	10586	12865	11575	51	3580	500	7410	10	1	10183600	1220	19.26	1.04	12	2.15	622.00	11517.00	20250	20230828	-40.84	7990	20240422	49.94	12480	-4.01	20240508	7990	49.94	20240422	20250	-40.84	20230828	7990	49.94	20240422	1.39	N	348350	500	50 억	7041	N	N	N	00	N
121	20240509	090956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12000	40	2	0.33	1323166440	110256	14.50	11960	12160	11850	15540	8380	11960	12000.98	0.07	1493	13166	12562	11876	11272	10586	12865	11575	51	3580	500	7410	10	1	10183600	1222	19.29	1.04	12	1.08	622.00	11517.00	20250	20230828	-40.74	7990	20240422	50.19	12480	-3.85	20240508	7990	50.19	20240422	20250	-40.74	20230828	7990	50.19	20240422	1.39	N	348350	500	50 억	7041	N	N	N	00	N
122	20240508	160946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11960	640	2	5.65	8814817590	742601	149.27	11350	12480	11190	14710	7930	11320	11870.47	0.12	-5419	12553	11936	11473	10856	10393	11705	10625	51	3390	500	7010	10	1	10183600	1218	19.23	1.04	12	7.29	622.00	11517.00	20250	20230828	-40.94	7990	20240422	49.69	12480	-4.17	20240508	7990	49.69	20240422	20250	-40.94	20230828	7990	49.69	20240422	1.57	N	348350	500	50 억	11872	N	N	N	00	N
123	20240508	150951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11630	310	2	2.74	4037815840	348722	70.10	11350	11950	11190	14710	7930	11320	11579.32	0.12	-4406	12553	11936	11473	10856	10393	11705	10625	51	3390	500	7010	10	1	10183600	1184	18.70	1.01	12	3.42	622.00	11517.00	20250	20230828	-42.57	7990	20240422	45.56	12430	-6.44	20240502	7990	45.56	20240422	20250	-42.57	20230828	7990	45.56	20240422	1.57	N	348350	500	50 억	11872	N	N	N	00	N
124	20240508	140944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11330	10	2	0.09	3392793180	293145	58.93	11350	11950	11190	14710	7930	11320	11574.26	0.12	-2489	12553	11936	11473	10856	10393	11705	10625	51	3390	500	7010	10	1	10183600	1154	18.22	0.98	12	2.88	622.00	11517.00	20250	20230828	-44.05	7990	20240422	41.80	12430	-8.85	20240502	7990	41.80	20240422	20250	-44.05	20230828	7990	41.80	20240422	1.57	N	348350	500	50 억	11872	N	N	N	00	N
125	20240508	130943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11290	-30	5	-0.27	3340005640	288485	57.99	11350	11950	11190	14710	7930	11320	11578.25	0.12	-2744	12553	11936	11473	10856	10393	11705	10625	51	3390	500	7010	10	1	10183600	1150	18.15	0.98	12	2.83	622.00	11517.00	20250	20230828	-44.25	7990	20240422	41.30	12430	-9.17	20240502	7990	41.30	20240422	20250	-44.25	20230828	7990	41.30	20240422	1.57	N	348350	500	50 억	11872	N	N	N	00	N
126	20240508	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11450	130	2	1.15	3154290560	272080	54.69	11350	11950	11190	14710	7930	11320	11593.82	0.12	-667	12553	11936	11473	10856	10393	11705	10625	51	3390	500	7010	10	1	10183600	1166	18.41	0.99	12	2.67	622.00	11517.00	20250	20230828	-43.46	7990	20240422	43.30	12430	-7.88	20240502	7990	43.30	20240422	20250	-43.46	20230828	7990	43.30	20240422	1.57	N	348350	500	50 억	11872	N	N	N	00	N
127	20240508	111022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11430	110	2	0.97	3002449470	258754	52.01	11350	11950	11190	14710	7930	11320	11604.11	0.12	-1185	12553	11936	11473	10856	10393	11705	10625	51	3390	500	7010	10	1	10183600	1164	18.38	0.99	12	2.54	622.00	11517.00	20250	20230828	-43.56	7990	20240422	43.05	12430	-8.05	20240502	7990	43.05	20240422	20250	-43.56	20230828	7990	43.05	20240422	1.57	N	348350	500	50 억	11872	N	N	N	00	N
128	20240508	100953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11410	90	2	0.80	2626244890	225788	45.39	11350	11950	11190	14710	7930	11320	11632.24	0.12	-1029	12553	11936	11473	10856	10393	11705	10625	51	3390	500	7010	10	1	10183600	1162	18.34	0.99	12	2.22	622.00	11517.00	20250	20230828	-43.65	7990	20240422	42.80	12430	-8.21	20240502	7990	42.80	20240422	20250	-43.65	20230828	7990	42.80	20240422	1.57	N	348350	500	50 억	11872	N	N	N	00	N
129	20240508	090957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11250	-70	5	-0.62	169355360	15044	3.02	11350	11390	11190	14710	7930	11320	11254.89	0.12	190	12553	11936	11473	10856	10393	11705	10625	51	3390	500	7010	10	1	10183600	1146	18.09	0.98	12	0.15	622.00	11517.00	20250	20230828	-44.44	7990	20240422	40.80	12430	-9.49	20240502	7990	40.80	20240422	20250	-44.44	20230828	7990	40.80	20240422	1.57	N	348350	500	50 억	11872	N	N	N	00	N
130	20240503	161015	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11350	-550	5	-4.62	7839384200	702013	19.26	10800	11740	10800	15470	8330	11900	11165.94	0.16	7275	14220	13060	11270	10110	8320	13640	10690	51	3570	500	7370	10	1	10183600	1156	18.25	0.99	12	6.89	622.00	11517.00	20250	20230828	-43.95	7990	20240422	42.05	12430	-8.69	20240502	7990	42.05	20240422	20250	-43.95	20230828	7990	42.05	20240422	2.13	N	348350	500	50 억	16778	N	N	N	01	N
131	20240503	151014	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11330	-570	5	-4.79	7676883830	687667	18.87	10800	11740	10800	15470	8330	11900	11163.34	0.16	8644	14220	13060	11270	10110	8320	13640	10690	51	3570	500	7370	10	1	10183600	1154	18.22	0.98	12	6.75	622.00	11517.00	20250	20230828	-44.05	7990	20240422	41.80	12430	-8.85	20240502	7990	41.80	20240422	20250	-44.05	20230828	7990	41.80	20240422	2.13	N	348350	500	50 억	16778	N	N	N	01	N
132	20240503	141017	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11230	-670	5	-5.63	7234822010	648224	17.79	10800	11740	10800	15470	8330	11900	11160.65	0.16	8442	14220	13060	11270	10110	8320	13640	10690	51	3570	500	7370	10	1	10183600	1144	18.05	0.98	12	6.37	622.00	11517.00	20250	20230828	-44.54	7990	20240422	40.55	12430	-9.65	20240502	7990	40.55	20240422	20250	-44.54	20230828	7990	40.55	20240422	2.13	N	348350	500	50 억	16778	N	N	N	01	N
133	20240503	131016	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11320	-580	5	-4.87	6807092990	610512	16.75	10800	11740	10800	15470	8330	11900	11149.44	0.16	4261	14220	13060	11270	10110	8320	13640	10690	51	3570	500	7370	10	1	10183600	1153	18.20	0.98	12	6.00	622.00	11517.00	20250	20230828	-44.10	7990	20240422	41.68	12430	-8.93	20240502	7990	41.68	20240422	20250	-44.10	20230828	7990	41.68	20240422	2.13	N	348350	500	50 억	16778	N	N	N	01	N
134	20240503	121013	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11480	-420	5	-3.53	6487991170	582365	15.98	10800	11740	10800	15470	8330	11900	11140.37	0.16	4734	14220	13060	11270	10110	8320	13640	10690	51	3570	500	7370	10	1	10183600	1169	18.46	1.00	12	5.72	622.00	11517.00	20250	20230828	-43.31	7990	20240422	43.68	12430	-7.64	20240502	7990	43.68	20240422	20250	-43.31	20230828	7990	43.68	20240422	2.13	N	348350	500	50 억	16778	N	N	N	01	N
135	20240503	111013	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11290	-610	5	-5.13	5125495910	462265	12.68	10800	11510	10800	15470	8330	11900	11087.26	0.16	6891	14220	13060	11270	10110	8320	13640	10690	51	3570	500	7370	10	1	10183600	1150	18.15	0.98	12	4.54	622.00	11517.00	20250	20230828	-44.25	7990	20240422	41.30	12430	-9.17	20240502	7990	41.30	20240422	20250	-44.25	20230828	7990	41.30	20240422	2.13	N	348350	500	50 억	16778	N	N	N	01	N
136	20240503	101008	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11100	-800	5	-6.72	4390003640	395607	10.86	10800	11510	10800	15470	8330	11900	11096.27	0.16	4334	14220	13060	11270	10110	8320	13640	10690	51	3570	500	7370	10	1	10183600	1130	17.85	0.96	12	3.88	622.00	11517.00	20250	20230828	-45.19	7990	20240422	38.92	12430	-10.70	20240502	7990	38.92	20240422	20250	-45.19	20230828	7990	38.92	20240422	2.13	N	348350	500	50 억	16778	N	N	N	01	N
137	20240503	091004	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10950	-950	5	-7.98	1573373510	143019	3.92	10800	11450	10800	15470	8330	11900	10999.26	0.16	8045	14220	13060	11270	10110	8320	13640	10690	51	3570	500	7370	10	1	10183600	1115	17.60	0.95	12	1.40	622.00	11517.00	20250	20230828	-45.93	7990	20240422	37.05	12430	-11.91	20240502	7990	37.05	20240422	20250	-45.93	20230828	7990	37.05	20240422	2.13	N	348350	500	50 억	16778	N	N	N	01	N
138	20240502	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11900	2240	2	23.19	41996555830	3578026	2272.28	9570	12430	9480	12550	6770	9660	11736.16	0.41	-28502	10273	9966	9493	9186	8713	10120	9340	51	2890	500	5980	10	1	10183600	1212	19.13	1.03	12	35.14	622.00	11517.00	20250	20230828	-41.23	7990	20240422	48.94	12430	-4.26	20240502	7990	48.94	20240422	20250	-41.23	20230828	7990	48.94	20240422	2.16	N	348350	500	50 억	42017	N	N	N	00	N
139	20240502	151005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11690	2030	2	21.01	39195050140	3341124	2121.83	9570	12430	9480	12550	6770	9660	11731.10	0.41	-26961	10273	9966	9493	9186	8713	10120	9340	51	2890	500	5980	10	1	10183600	1190	18.79	1.02	12	32.81	622.00	11517.00	20250	20230828	-42.27	7990	20240422	46.31	12430	-5.95	20240502	7990	46.31	20240422	20250	-42.27	20230828	7990	46.31	20240422	2.16	N	348350	500	50 억	42017	N	N	N	00	N
140	20240502	141000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12090	2430	2	25.16	26524637280	2276177	1445.52	9570	12430	9480	12550	6770	9660	11653.15	0.41	-22897	10273	9966	9493	9186	8713	10120	9340	51	2890	500	5980	10	1	10183600	1231	19.44	1.05	12	22.35	622.00	11517.00	20250	20230828	-40.30	7990	20240422	51.31	12430	-2.74	20240502	7990	51.31	20240422	20250	-40.30	20230828	7990	51.31	20240422	2.16	N	348350	500	50 억	42017	N	N	N	00	N
141	20240502	130955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10420	760	2	7.87	1825742090	180968	114.93	9570	10420	9480	12550	6770	9660	10088.76	0.41	12759	10273	9966	9493	9186	8713	10120	9340	51	2890	500	5980	10	1	10183600	1061	16.75	0.90	12	1.78	622.00	11517.00	20250	20230828	-48.54	7990	20240422	30.41	10870	-4.14	20240104	7990	30.41	20240422	20250	-48.54	20230828	7990	30.41	20240422	2.16	N	348350	500	50 억	42017	N	N	N	00	N
142	20240502	120954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	590	2	6.11	1514715670	150965	95.87	9570	10340	9480	12550	6770	9660	10033.56	0.41	10974	10273	9966	9493	9186	8713	10120	9340	51	2890	500	5980	10	1	10183600	1044	16.48	0.89	12	1.48	622.00	11517.00	20250	20230828	-49.38	7990	20240422	28.29	10870	-5.70	20240104	7990	28.29	20240422	20250	-49.38	20230828	7990	28.29	20240422	2.16	N	348350	500	50 억	42017	N	N	N	00	N
143	20240502	110953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10330	670	2	6.94	1425737710	142293	90.37	9570	10340	9480	12550	6770	9660	10019.73	0.41	9091	10273	9966	9493	9186	8713	10120	9340	51	2890	500	5980	10	1	10183600	1052	16.61	0.90	12	1.40	622.00	11517.00	20250	20230828	-48.99	7990	20240422	29.29	10870	-4.97	20240104	7990	29.29	20240422	20250	-48.99	20230828	7990	29.29	20240422	2.16	N	348350	500	50 억	42017	N	N	N	00	N
144	20240502	100952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10150	490	2	5.07	1125509850	112924	71.71	9570	10210	9480	12550	6770	9660	9966.97	0.41	713	10273	9966	9493	9186	8713	10120	9340	51	2890	500	5980	10	1	10183600	1034	16.32	0.88	12	1.11	622.00	11517.00	20250	20230828	-49.88	7990	20240422	27.03	10870	-6.62	20240104	7990	27.03	20240422	20250	-49.88	20230828	7990	27.03	20240422	2.16	N	348350	500	50 억	42017	N	N	N	00	N
145	20240502	090949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	-10	5	-0.10	40420730	4206	2.67	9570	9650	9480	12550	6770	9660	9610.25	0.41	-1268	10273	9966	9493	9186	8713	10120	9340	51	2890	500	5980	10	1	10183600	983	15.51	0.84	12	0.04	622.00	11517.00	20250	20230828	-52.35	7990	20240422	20.78	10870	-11.22	20240104	7990	20.78	20240422	20250	-52.35	20230828	7990	20.78	20240422	2.16	N	348350	500	50 억	42017	N	N	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History