KissMeData/046210/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	-10	5	-0.32	554930685	177992	58.08	3120	3165	3055	4055	2185	3120	3117.73	0.78	18493	3340	3230	3140	3030	2940	3185	2985	205	935	500	500	5	1	41014527	1276	-23.04	2.01	12	0.43	-135.00	1550.00	6720	20230623	-53.72	2800	20240520	11.07	5450	-42.94	20240326	2800	11.07	20240520	6720	-53.72	20230623	2800	11.07	20240520	3.82	N	046210	500	205 억	321505	N	N	0	N	N
3	20240531	150520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	-25	5	-0.80	520827240	167036	54.50	3120	3165	3055	4055	2185	3120	3118.02	0.78	17294	3340	3230	3140	3030	2940	3185	2985	205	935	500	500	5	1	41014527	1269	-22.93	2.00	12	0.41	-135.00	1550.00	6720	20230623	-53.94	2800	20240520	10.54	5450	-43.21	20240326	2800	10.54	20240520	6720	-53.94	20230623	2800	10.54	20240520	3.82	N	046210	500	205 억	321505	N	N	0	N	N
4	20240531	140522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3135	15	2	0.48	437832330	140406	45.81	3120	3165	3055	4055	2185	3120	3118.30	0.78	17454	3340	3230	3140	3030	2940	3185	2985	205	935	500	500	5	1	41014527	1286	-23.22	2.02	12	0.34	-135.00	1550.00	6720	20230623	-53.35	2800	20240520	11.96	5450	-42.48	20240326	2800	11.96	20240520	6720	-53.35	20230623	2800	11.96	20240520	3.82	N	046210	500	205 억	321505	N	N	0	N	N
5	20240531	130524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3120	0	3	0.00	386656220	124092	40.49	3120	3165	3055	4055	2185	3120	3115.80	0.78	10075	3340	3230	3140	3030	2940	3185	2985	205	935	500	500	5	1	41014527	1280	-23.11	2.01	12	0.30	-135.00	1550.00	6720	20230623	-53.57	2800	20240520	11.43	5450	-42.75	20240326	2800	11.43	20240520	6720	-53.57	20230623	2800	11.43	20240520	3.82	N	046210	500	205 억	321505	N	N	0	N	N
6	20240531	120526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	-25	5	-0.80	348865105	111925	36.52	3120	3165	3055	4055	2185	3120	3116.89	0.78	3545	3340	3230	3140	3030	2940	3185	2985	205	935	500	500	5	1	41014527	1269	-22.93	2.00	12	0.27	-135.00	1550.00	6720	20230623	-53.94	2800	20240520	10.54	5450	-43.21	20240326	2800	10.54	20240520	6720	-53.94	20230623	2800	10.54	20240520	3.82	N	046210	500	205 억	321505	N	N	0	N	N
7	20240531	110523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	-35	5	-1.12	332016830	106475	34.74	3120	3165	3055	4055	2185	3120	3118.22	0.78	1784	3340	3230	3140	3030	2940	3185	2985	205	935	500	500	5	1	41014527	1265	-22.85	1.99	12	0.26	-135.00	1550.00	6720	20230623	-54.09	2800	20240520	10.18	5450	-43.39	20240326	2800	10.18	20240520	6720	-54.09	20230623	2800	10.18	20240520	3.82	N	046210	500	205 억	321505	N	N	0	N	N
8	20240531	100524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3130	10	2	0.32	203568355	64950	21.19	3120	3165	3105	4055	2185	3120	3134.80	0.78	12748	3340	3230	3140	3030	2940	3185	2985	205	935	500	500	5	1	41014527	1284	-23.19	2.02	12	0.16	-135.00	1550.00	6720	20230623	-53.42	2800	20240520	11.79	5450	-42.57	20240326	2800	11.79	20240520	6720	-53.42	20230623	2800	11.79	20240520	3.82	N	046210	500	205 억	321505	N	N	0	N	N
9	20240531	090521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3125	5	2	0.16	29925660	9573	3.12	3120	3145	3105	4055	2185	3120	3128.17	0.78	-2722	3340	3230	3140	3030	2940	3185	2985	205	935	500	500	5	1	41014527	1282	-23.15	2.02	12	0.02	-135.00	1550.00	6720	20230623	-53.50	2800	20240520	11.61	5450	-42.66	20240326	2800	11.61	20240520	6720	-53.50	20230623	2800	11.61	20240520	3.82	N	046210	500	205 억	321505	N	N	0	N	N
10	20240530	160519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3120	-105	5	-3.26	938629395	299406	129.63	3180	3250	3050	4190	2260	3225	3134.98	0.70	32755	3315	3270	3210	3165	3105	3240	3135	205	965	500	500	5	1	41014527	1280	-23.11	2.01	12	0.73	-135.00	1550.00	6720	20230623	-53.57	2800	20240520	11.43	5450	-42.75	20240326	2800	11.43	20240520	6720	-53.57	20230623	2800	11.43	20240520	3.82	N	046210	500	205 억	288700	N	N	8	N	N
11	20240530	150520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	-115	5	-3.57	927039385	295682	128.02	3180	3250	3050	4190	2260	3225	3135.25	0.70	34177	3315	3270	3210	3165	3105	3240	3135	205	965	500	500	5	1	41014527	1276	-23.04	2.01	12	0.72	-135.00	1550.00	6720	20230623	-53.72	2800	20240520	11.07	5450	-42.94	20240326	2800	11.07	20240520	6720	-53.72	20230623	2800	11.07	20240520	3.82	N	046210	500	205 억	288700	N	N	8	N	N
12	20240530	140521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3115	-110	5	-3.41	813029595	258850	112.07	3180	3250	3050	4190	2260	3225	3140.92	0.70	17724	3315	3270	3210	3165	3105	3240	3135	205	965	500	500	5	1	41014527	1278	-23.07	2.01	12	0.63	-135.00	1550.00	6720	20230623	-53.65	2800	20240520	11.25	5450	-42.84	20240326	2800	11.25	20240520	6720	-53.65	20230623	2800	11.25	20240520	3.82	N	046210	500	205 억	288700	N	N	8	N	N
13	20240530	130521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	-115	5	-3.57	715815910	227535	98.51	3180	3250	3050	4190	2260	3225	3145.95	0.70	19494	3315	3270	3210	3165	3105	3240	3135	205	965	500	500	5	1	41014527	1276	-23.04	2.01	12	0.55	-135.00	1550.00	6720	20230623	-53.72	2800	20240520	11.07	5450	-42.94	20240326	2800	11.07	20240520	6720	-53.72	20230623	2800	11.07	20240520	3.82	N	046210	500	205 억	288700	N	N	8	N	N
14	20240530	120521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3135	-90	5	-2.79	673353540	213916	92.62	3180	3250	3050	4190	2260	3225	3147.74	0.70	23371	3315	3270	3210	3165	3105	3240	3135	205	965	500	500	5	1	41014527	1286	-23.22	2.02	12	0.52	-135.00	1550.00	6720	20230623	-53.35	2800	20240520	11.96	5450	-42.48	20240326	2800	11.96	20240520	6720	-53.35	20230623	2800	11.96	20240520	3.82	N	046210	500	205 억	288700	N	N	8	N	N
15	20240530	110520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3180	-45	5	-1.40	644960315	204885	88.71	3180	3250	3050	4190	2260	3225	3147.90	0.70	25789	3315	3270	3210	3165	3105	3240	3135	205	965	500	500	5	1	41014527	1304	-23.56	2.05	12	0.50	-135.00	1550.00	6720	20230623	-52.68	2800	20240520	13.57	5450	-41.65	20240326	2800	13.57	20240520	6720	-52.68	20230623	2800	13.57	20240520	3.82	N	046210	500	205 억	288700	N	N	8	N	N
16	20240530	100522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3140	-85	5	-2.64	308297360	97306	42.13	3180	3250	3050	4190	2260	3225	3168.31	0.70	-14000	3315	3270	3210	3165	3105	3240	3135	205	965	500	500	5	1	41014527	1288	-23.26	2.03	12	0.24	-135.00	1550.00	6720	20230623	-53.27	2800	20240520	12.14	5450	-42.39	20240326	2800	12.14	20240520	6720	-53.27	20230623	2800	12.14	20240520	3.82	N	046210	500	205 억	288700	N	N	8	N	N
17	20240530	090521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3210	-15	5	-0.47	14693045	4618	2.00	3180	3210	3170	4190	2260	3225	3181.45	0.70	2482	3315	3270	3210	3165	3105	3240	3135	205	965	500	500	5	1	41014527	1317	-23.78	2.07	12	0.01	-135.00	1550.00	6720	20230623	-52.23	2800	20240520	14.64	5450	-41.10	20240326	2800	14.64	20240520	6720	-52.23	20230623	2800	14.64	20240520	3.82	N	046210	500	205 억	288700	N	N	8	N	N
18	20240529	160516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3225	-30	5	-0.92	722020625	225125	25.19	3255	3255	3150	4230	2280	3255	3207.16	0.71	-7618	3558	3406	3273	3121	2988	3482	3197	205	975	500	500	5	1	41014527	1323	-23.89	2.08	12	0.55	-135.00	1550.00	6720	20230623	-52.01	2800	20240520	15.18	5450	-40.83	20240326	2800	15.18	20240520	6720	-52.01	20230623	2800	15.18	20240520	3.83	N	046210	500	205 억	290373	N	N	8	N	N
19	20240529	150515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3220	-35	5	-1.08	695540655	216914	24.27	3255	3255	3150	4230	2280	3255	3206.53	0.71	-8095	3558	3406	3273	3121	2988	3482	3197	205	975	500	500	5	1	41014527	1321	-23.85	2.08	12	0.53	-135.00	1550.00	6720	20230623	-52.08	2800	20240520	15.00	5450	-40.92	20240326	2800	15.00	20240520	6720	-52.08	20230623	2800	15.00	20240520	3.83	N	046210	500	205 억	290373	N	N	13	N	N
20	20240529	140517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3210	-45	5	-1.38	617077270	192500	21.54	3255	3255	3150	4230	2280	3255	3205.59	0.71	-10352	3558	3406	3273	3121	2988	3482	3197	205	975	500	500	5	1	41014527	1317	-23.78	2.07	12	0.47	-135.00	1550.00	6720	20230623	-52.23	2800	20240520	14.64	5450	-41.10	20240326	2800	14.64	20240520	6720	-52.23	20230623	2800	14.64	20240520	3.83	N	046210	500	205 억	290373	N	N	13	N	N
21	20240529	130517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3195	-60	5	-1.84	524322310	163476	18.29	3255	3255	3150	4230	2280	3255	3207.33	0.71	-15485	3558	3406	3273	3121	2988	3482	3197	205	975	500	500	5	1	41014527	1310	-23.67	2.06	12	0.40	-135.00	1550.00	6720	20230623	-52.46	2800	20240520	14.11	5450	-41.38	20240326	2800	14.11	20240520	6720	-52.46	20230623	2800	14.11	20240520	3.83	N	046210	500	205 억	290373	N	N	13	N	N
22	20240529	120520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3210	-45	5	-1.38	472348880	147270	16.48	3255	3255	3150	4230	2280	3255	3207.36	0.71	-16576	3558	3406	3273	3121	2988	3482	3197	205	975	500	500	5	1	41014527	1317	-23.78	2.07	12	0.36	-135.00	1550.00	6720	20230623	-52.23	2800	20240520	14.64	5450	-41.10	20240326	2800	14.64	20240520	6720	-52.23	20230623	2800	14.64	20240520	3.83	N	046210	500	205 억	290373	N	N	13	N	N
23	20240529	110517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3225	-30	5	-0.92	364333235	113781	12.73	3255	3255	3150	4230	2280	3255	3202.05	0.71	-13485	3558	3406	3273	3121	2988	3482	3197	205	975	500	500	5	1	41014527	1323	-23.89	2.08	12	0.28	-135.00	1550.00	6720	20230623	-52.01	2800	20240520	15.18	5450	-40.83	20240326	2800	15.18	20240520	6720	-52.01	20230623	2800	15.18	20240520	3.83	N	046210	500	205 억	290373	N	N	13	N	N
24	20240529	100516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3190	-65	5	-2.00	266144710	83349	9.33	3255	3255	3150	4230	2280	3255	3193.13	0.71	-8814	3558	3406	3273	3121	2988	3482	3197	205	975	500	500	5	1	41014527	1308	-23.63	2.06	12	0.20	-135.00	1550.00	6720	20230623	-52.53	2800	20240520	13.93	5450	-41.47	20240326	2800	13.93	20240520	6720	-52.53	20230623	2800	13.93	20240520	3.83	N	046210	500	205 억	290373	N	N	13	N	N
25	20240529	090513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3180	-75	5	-2.30	50924775	15873	1.78	3255	3255	3180	4230	2280	3255	3208.25	0.71	-5668	3558	3406	3273	3121	2988	3482	3197	205	975	500	500	5	1	41014527	1304	-23.56	2.05	12	0.04	-135.00	1550.00	6720	20230623	-52.68	2800	20240520	13.57	5450	-41.65	20240326	2800	13.57	20240520	6720	-52.68	20230623	2800	13.57	20240520	3.83	N	046210	500	205 억	290373	N	N	13	N	N
26	20240528	160513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3255	95	2	3.01	2906492360	890641	238.95	3195	3425	3140	4105	2215	3160	3263.39	0.74	-13902	3273	3216	3123	3066	2973	3245	3095	205	945	500	500	5	1	41014527	1335	-24.11	2.10	12	2.17	-135.00	1550.00	6720	20230623	-51.56	2800	20240520	16.25	5450	-40.28	20240326	2800	16.25	20240520	6720	-51.56	20230623	2800	16.25	20240520	3.86	N	046210	500	205 억	304927	N	N	13	N	N
27	20240528	150515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3255	95	2	3.01	2837207995	869338	233.24	3195	3425	3140	4105	2215	3160	3263.64	0.74	-9345	3273	3216	3123	3066	2973	3245	3095	205	945	500	500	5	1	41014527	1335	-24.11	2.10	12	2.12	-135.00	1550.00	6720	20230623	-51.56	2800	20240520	16.25	5450	-40.28	20240326	2800	16.25	20240520	6720	-51.56	20230623	2800	16.25	20240520	3.86	N	046210	500	205 억	304927	N	N	18	N	N
28	20240528	140516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3225	65	2	2.06	2648855305	811234	217.65	3195	3425	3140	4105	2215	3160	3265.22	0.74	-4147	3273	3216	3123	3066	2973	3245	3095	205	945	500	500	5	1	41014527	1323	-23.89	2.08	12	1.98	-135.00	1550.00	6720	20230623	-52.01	2800	20240520	15.18	5450	-40.83	20240326	2800	15.18	20240520	6720	-52.01	20230623	2800	15.18	20240520	3.86	N	046210	500	205 억	304927	N	N	18	N	N
29	20240528	130514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3265	105	2	3.32	2311462455	706964	189.67	3195	3425	3140	4105	2215	3160	3269.56	0.74	-17778	3273	3216	3123	3066	2973	3245	3095	205	945	500	500	5	1	41014527	1339	-24.19	2.11	12	1.72	-135.00	1550.00	6720	20230623	-51.41	2800	20240520	16.61	5450	-40.09	20240326	2800	16.61	20240520	6720	-51.41	20230623	2800	16.61	20240520	3.86	N	046210	500	205 억	304927	N	N	18	N	N
30	20240528	120514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3265	105	2	3.32	1282767535	397799	106.73	3195	3320	3140	4105	2215	3160	3224.66	0.74	24612	3273	3216	3123	3066	2973	3245	3095	205	945	500	500	5	1	41014527	1339	-24.19	2.11	12	0.97	-135.00	1550.00	6720	20230623	-51.41	2800	20240520	16.61	5450	-40.09	20240326	2800	16.61	20240520	6720	-51.41	20230623	2800	16.61	20240520	3.86	N	046210	500	205 억	304927	N	N	18	N	N
31	20240528	110503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3205	45	2	1.42	590324970	185562	49.78	3195	3215	3140	4105	2215	3160	3181.28	0.74	25217	3273	3216	3123	3066	2973	3245	3095	205	945	500	500	5	1	41014527	1315	-23.74	2.07	12	0.45	-135.00	1550.00	6720	20230623	-52.31	2800	20240520	14.46	5450	-41.19	20240326	2800	14.46	20240520	6720	-52.31	20230623	2800	14.46	20240520	3.86	N	046210	500	205 억	304927	N	N	18	N	N
32	20240528	100515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3180	20	2	0.63	376917440	118665	31.84	3195	3215	3140	4105	2215	3160	3176.32	0.74	16604	3273	3216	3123	3066	2973	3245	3095	205	945	500	500	5	1	41014527	1304	-23.56	2.05	12	0.29	-135.00	1550.00	6720	20230623	-52.68	2800	20240520	13.57	5450	-41.65	20240326	2800	13.57	20240520	6720	-52.68	20230623	2800	13.57	20240520	3.86	N	046210	500	205 억	304927	N	N	18	N	N
33	20240528	090515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3155	-5	5	-0.16	56247440	17751	4.76	3195	3195	3150	4105	2215	3160	3168.69	0.74	-6275	3273	3216	3123	3066	2973	3245	3095	205	945	500	500	5	1	41014527	1294	-23.37	2.04	12	0.04	-135.00	1550.00	6720	20230623	-53.05	2800	20240520	12.68	5450	-42.11	20240326	2800	12.68	20240520	6720	-53.05	20230623	2800	12.68	20240520	3.86	N	046210	500	205 억	304927	N	N	18	N	N
34	20240527	160506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3160	60	2	1.94	1151935930	370986	186.38	3140	3180	3030	4030	2170	3100	3104.96	0.62	49933	3220	3160	3080	3020	2940	3190	3050	205	930	500	500	5	1	41014527	1296	-23.41	2.04	12	0.90	-135.00	1550.00	6720	20230623	-52.98	2800	20240520	12.86	5450	-42.02	20240326	2800	12.86	20240520	6720	-52.98	20230623	2800	12.86	20240520	3.89	N	046210	500	205 억	254482	N	N	18	N	N
35	20240527	150515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3145	45	2	1.45	1072739490	345868	173.76	3140	3180	3030	4030	2170	3100	3101.59	0.62	46711	3220	3160	3080	3020	2940	3190	3050	205	930	500	500	5	1	41014527	1290	-23.30	2.03	12	0.84	-135.00	1550.00	6720	20230623	-53.20	2800	20240520	12.32	5450	-42.29	20240326	2800	12.32	20240520	6720	-53.20	20230623	2800	12.32	20240520	3.89	N	046210	500	205 억	254482	N	N	6	N	N
36	20240527	140513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	10	2	0.32	942222315	304024	152.74	3140	3180	3030	4030	2170	3100	3099.17	0.62	31599	3220	3160	3080	3020	2940	3190	3050	205	930	500	500	5	1	41014527	1276	-23.04	2.01	12	0.74	-135.00	1550.00	6720	20230623	-53.72	2800	20240520	11.07	5450	-42.94	20240326	2800	11.07	20240520	6720	-53.72	20230623	2800	11.07	20240520	3.89	N	046210	500	205 억	254482	N	N	6	N	N
37	20240527	130513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3105	5	2	0.16	878968230	283689	142.53	3140	3180	3030	4030	2170	3100	3098.35	0.62	26325	3220	3160	3080	3020	2940	3190	3050	205	930	500	500	5	1	41014527	1274	-23.00	2.00	12	0.69	-135.00	1550.00	6720	20230623	-53.79	2800	20240520	10.89	5450	-43.03	20240326	2800	10.89	20240520	6720	-53.79	20230623	2800	10.89	20240520	3.89	N	046210	500	205 억	254482	N	N	6	N	N
38	20240527	120514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	-20	5	-0.65	781015955	252188	126.70	3140	3180	3030	4030	2170	3100	3096.96	0.62	15957	3220	3160	3080	3020	2940	3190	3050	205	930	500	500	5	1	41014527	1263	-22.81	1.99	12	0.61	-135.00	1550.00	6720	20230623	-54.17	2800	20240520	10.00	5450	-43.49	20240326	2800	10.00	20240520	6720	-54.17	20230623	2800	10.00	20240520	3.89	N	046210	500	205 억	254482	N	N	6	N	N
39	20240527	110514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	-10	5	-0.32	470997285	151477	76.10	3140	3180	3035	4030	2170	3100	3109.37	0.62	-6681	3220	3160	3080	3020	2940	3190	3050	205	930	500	500	5	1	41014527	1267	-22.89	1.99	12	0.37	-135.00	1550.00	6720	20230623	-54.02	2800	20240520	10.36	5450	-43.30	20240326	2800	10.36	20240520	6720	-54.02	20230623	2800	10.36	20240520	3.89	N	046210	500	205 억	254482	N	N	6	N	N
40	20240527	100511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3150	50	2	1.61	314248855	100922	50.70	3140	3180	3035	4030	2170	3100	3113.78	0.62	-1858	3220	3160	3080	3020	2940	3190	3050	205	930	500	500	5	1	41014527	1292	-23.33	2.03	12	0.25	-135.00	1550.00	6720	20230623	-53.12	2800	20240520	12.50	5450	-42.20	20240326	2800	12.50	20240520	6720	-53.12	20230623	2800	12.50	20240520	3.89	N	046210	500	205 억	254482	N	N	6	N	N
41	20240527	090513	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	0	3	0.00	90906095	29193	14.67	3140	3155	3075	4030	2170	3100	3113.97	0.62	-23387	3220	3160	3080	3020	2940	3190	3050	205	930	500	500	5	1	41014527	1271	-22.96	2.00	12	0.07	-135.00	1550.00	6720	20230623	-53.87	2800	20240520	10.71	5450	-43.12	20240326	2800	10.71	20240520	6720	-53.87	20230623	2800	10.71	20240520	3.89	N	046210	500	205 억	254482	N	N	6	N	N
42	20240524	160450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	35	2	1.14	592784725	194050	22.42	3040	3140	3000	3980	2150	3065	3054.50	0.58	14991	3418	3241	3148	2971	2878	3195	2925	205	915	500	500	5	1	41014527	1271	-22.96	2.00	12	0.47	-135.00	1550.00	6720	20230623	-53.87	2800	20240520	10.71	5450	-43.12	20240326	2800	10.71	20240520	6720	-53.87	20230623	2800	10.71	20240520	4.03	N	046210	500	205 억	239930	N	N	6	N	N
43	20240524	150448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	25	2	0.82	537454255	176097	20.35	3040	3140	3000	3980	2150	3065	3052.04	0.58	10555	3418	3241	3148	2971	2878	3195	2925	205	915	500	500	5	1	41014527	1267	-22.89	1.99	12	0.43	-135.00	1550.00	6720	20230623	-54.02	2800	20240520	10.36	5450	-43.30	20240326	2800	10.36	20240520	6720	-54.02	20230623	2800	10.36	20240520	4.03	N	046210	500	205 억	239930	N	N	0	N	N
44	20240524	140450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	0	3	0.00	457981715	150315	17.37	3040	3140	3000	3980	2150	3065	3046.81	0.58	5036	3418	3241	3148	2971	2878	3195	2925	205	915	500	500	5	1	41014527	1257	-22.70	1.98	12	0.37	-135.00	1550.00	6720	20230623	-54.39	2800	20240520	9.46	5450	-43.76	20240326	2800	9.46	20240520	6720	-54.39	20230623	2800	9.46	20240520	4.03	N	046210	500	205 억	239930	N	N	0	N	N
45	20240524	130450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	-10	5	-0.33	395672775	129988	15.02	3040	3140	3000	3980	2150	3065	3043.92	0.58	3069	3418	3241	3148	2971	2878	3195	2925	205	915	500	500	5	1	41014527	1253	-22.63	1.97	12	0.32	-135.00	1550.00	6720	20230623	-54.54	2800	20240520	9.11	5450	-43.94	20240326	2800	9.11	20240520	6720	-54.54	20230623	2800	9.11	20240520	4.03	N	046210	500	205 억	239930	N	N	0	N	N
46	20240524	120448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	15	2	0.49	342693635	112744	13.03	3040	3140	3000	3980	2150	3065	3039.57	0.58	877	3418	3241	3148	2971	2878	3195	2925	205	915	500	500	5	1	41014527	1263	-22.81	1.99	12	0.27	-135.00	1550.00	6720	20230623	-54.17	2800	20240520	10.00	5450	-43.49	20240326	2800	10.00	20240520	6720	-54.17	20230623	2800	10.00	20240520	4.03	N	046210	500	205 억	239930	N	N	0	N	N
47	20240524	110448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	-15	5	-0.49	292341350	96347	11.13	3040	3140	3000	3980	2150	3065	3034.25	0.58	3510	3418	3241	3148	2971	2878	3195	2925	205	915	500	500	5	1	41014527	1251	-22.59	1.97	12	0.23	-135.00	1550.00	6720	20230623	-54.61	2800	20240520	8.93	5450	-44.04	20240326	2800	8.93	20240520	6720	-54.61	20230623	2800	8.93	20240520	4.03	N	046210	500	205 억	239930	N	N	0	N	N
48	20240524	100451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	-15	5	-0.49	181326355	59756	6.90	3040	3140	3000	3980	2150	3065	3034.45	0.58	-1338	3418	3241	3148	2971	2878	3195	2925	205	915	500	500	5	1	41014527	1251	-22.59	1.97	12	0.15	-135.00	1550.00	6720	20230623	-54.61	2800	20240520	8.93	5450	-44.04	20240326	2800	8.93	20240520	6720	-54.61	20230623	2800	8.93	20240520	4.03	N	046210	500	205 억	239930	N	N	0	N	N
49	20240524	090450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	35	2	1.14	22852650	7440	0.86	3040	3140	3040	3980	2150	3065	3071.59	0.58	423	3418	3241	3148	2971	2878	3195	2925	205	915	500	500	5	1	41014527	1271	-22.96	2.00	12	0.02	-135.00	1550.00	6720	20230623	-53.87	2800	20240520	10.71	5450	-43.12	20240326	2800	10.71	20240520	6720	-53.87	20230623	2800	10.71	20240520	4.03	N	046210	500	205 억	239930	N	N	0	N	N
50	20240523	160446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	-10	5	-0.33	2736268340	856956	191.31	3075	3325	3055	3995	2155	3075	3193.27	0.78	-82358	3208	3141	3083	3016	2958	3112	2987	205	920	500	500	5	1	41014527	1257	-22.70	1.98	12	2.09	-135.00	1550.00	6720	20230623	-54.39	2800	20240520	9.46	5450	-43.76	20240326	2800	9.46	20240520	6720	-54.39	20230623	2800	9.46	20240520	4.28	N	046210	500	205 억	319730	N	N	0	N	N
51	20240523	150449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-5	5	-0.16	2662313180	832850	185.93	3075	3325	3065	3995	2155	3075	3196.77	0.78	-78083	3208	3141	3083	3016	2958	3112	2987	205	920	500	500	5	1	41014527	1259	-22.74	1.98	12	2.03	-135.00	1550.00	6720	20230623	-54.32	2800	20240520	9.64	5450	-43.67	20240326	2800	9.64	20240520	6720	-54.32	20230623	2800	9.64	20240520	4.28	N	046210	500	205 억	319730	N	N	0	N	N
52	20240523	140450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3115	40	2	1.30	2517411905	785914	175.45	3075	3325	3065	3995	2155	3075	3203.32	0.78	-63457	3208	3141	3083	3016	2958	3112	2987	205	920	500	500	5	1	41014527	1278	-23.07	2.01	12	1.92	-135.00	1550.00	6720	20230623	-53.65	2800	20240520	11.25	5450	-42.84	20240326	2800	11.25	20240520	6720	-53.65	20230623	2800	11.25	20240520	4.28	N	046210	500	205 억	319730	N	N	0	N	N
53	20240523	130449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3160	85	2	2.76	2359631555	735458	164.19	3075	3325	3065	3995	2155	3075	3208.56	0.78	-61412	3208	3141	3083	3016	2958	3112	2987	205	920	500	500	5	1	41014527	1296	-23.41	2.04	12	1.79	-135.00	1550.00	6720	20230623	-52.98	2800	20240520	12.86	5450	-42.02	20240326	2800	12.86	20240520	6720	-52.98	20230623	2800	12.86	20240520	4.28	N	046210	500	205 억	319730	N	N	0	N	N
54	20240523	120446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3160	85	2	2.76	2261145950	704287	157.23	3075	3325	3065	3995	2155	3075	3210.73	0.78	-59135	3208	3141	3083	3016	2958	3112	2987	205	920	500	500	5	1	41014527	1296	-23.41	2.04	12	1.72	-135.00	1550.00	6720	20230623	-52.98	2800	20240520	12.86	5450	-42.02	20240326	2800	12.86	20240520	6720	-52.98	20230623	2800	12.86	20240520	4.28	N	046210	500	205 억	319730	N	N	0	N	N
55	20240523	110446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3180	105	2	3.41	1980674065	615392	137.38	3075	3325	3065	3995	2155	3075	3218.78	0.78	-42646	3208	3141	3083	3016	2958	3112	2987	205	920	500	500	5	1	41014527	1304	-23.56	2.05	12	1.50	-135.00	1550.00	6720	20230623	-52.68	2800	20240520	13.57	5450	-41.65	20240326	2800	13.57	20240520	6720	-52.68	20230623	2800	13.57	20240520	4.28	N	046210	500	205 억	319730	N	N	0	N	N
56	20240523	100446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3250	175	2	5.69	1822937690	566075	126.37	3075	3325	3065	3995	2155	3075	3220.56	0.78	-55965	3208	3141	3083	3016	2958	3112	2987	205	920	500	500	5	1	41014527	1333	-24.07	2.10	12	1.38	-135.00	1550.00	6720	20230623	-51.64	2800	20240520	16.07	5450	-40.37	20240326	2800	16.07	20240520	6720	-51.64	20230623	2800	16.07	20240520	4.28	N	046210	500	205 억	319730	N	N	0	N	N
57	20240523	090449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3140	65	2	2.11	129538840	41338	9.23	3075	3185	3065	3995	2155	3075	3135.03	0.78	9099	3208	3141	3083	3016	2958	3112	2987	205	920	500	500	5	1	41014527	1288	-23.26	2.03	12	0.10	-135.00	1550.00	6720	20230623	-53.27	2800	20240520	12.14	5450	-42.39	20240326	2800	12.14	20240520	6720	-53.27	20230623	2800	12.14	20240520	4.28	N	046210	500	205 억	319730	N	N	0	N	N
58	20240522	160442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3075	15	2	0.49	1363486460	443564	38.92	3100	3150	3025	3975	2145	3060	3073.93	0.83	-29197	3390	3225	3085	2920	2780	3155	2850	205	915	500	500	5	1	41014527	1261	-22.78	1.98	12	1.08	-135.00	1550.00	6720	20230623	-54.24	2800	20240520	9.82	5450	-43.58	20240326	2800	9.82	20240520	6720	-54.24	20230623	2800	9.82	20240520	4.91	N	046210	500	205 억	339315	N	N	0	N	N
59	20240522	150446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	-10	5	-0.33	1301346335	423278	37.14	3100	3150	3025	3975	2145	3060	3074.45	0.83	-30370	3390	3225	3085	2920	2780	3155	2850	205	915	500	500	5	1	41014527	1251	-22.59	1.97	12	1.03	-135.00	1550.00	6720	20230623	-54.61	2800	20240520	8.93	5450	-44.04	20240326	2800	8.93	20240520	6720	-54.61	20230623	2800	8.93	20240520	4.91	N	046210	500	205 억	339315	N	N	0	N	N
60	20240522	140447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	0	3	0.00	1182679260	384510	33.74	3100	3150	3025	3975	2145	3060	3075.81	0.83	-32189	3390	3225	3085	2920	2780	3155	2850	205	915	500	500	5	1	41014527	1255	-22.67	1.97	12	0.94	-135.00	1550.00	6720	20230623	-54.46	2800	20240520	9.29	5450	-43.85	20240326	2800	9.29	20240520	6720	-54.46	20230623	2800	9.29	20240520	4.91	N	046210	500	205 억	339315	N	N	0	N	N
61	20240522	130444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	25	2	0.82	1003924595	326220	28.63	3100	3150	3025	3975	2145	3060	3077.45	0.83	-25451	3390	3225	3085	2920	2780	3155	2850	205	915	500	500	5	1	41014527	1265	-22.85	1.99	12	0.80	-135.00	1550.00	6720	20230623	-54.09	2800	20240520	10.18	5450	-43.39	20240326	2800	10.18	20240520	6720	-54.09	20230623	2800	10.18	20240520	4.91	N	046210	500	205 억	339315	N	N	0	N	N
62	20240522	120444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	35	2	1.14	905278045	294211	25.82	3100	3150	3025	3975	2145	3060	3076.97	0.83	-35220	3390	3225	3085	2920	2780	3155	2850	205	915	500	500	5	1	41014527	1269	-22.93	2.00	12	0.72	-135.00	1550.00	6720	20230623	-53.94	2800	20240520	10.54	5450	-43.21	20240326	2800	10.54	20240520	6720	-53.94	20230623	2800	10.54	20240520	4.91	N	046210	500	205 억	339315	N	N	0	N	N
63	20240522	110447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	20	2	0.65	776078150	252506	22.16	3100	3150	3025	3975	2145	3060	3073.50	0.83	-52560	3390	3225	3085	2920	2780	3155	2850	205	915	500	500	5	1	41014527	1263	-22.81	1.99	12	0.62	-135.00	1550.00	6720	20230623	-54.17	2800	20240520	10.00	5450	-43.49	20240326	2800	10.00	20240520	6720	-54.17	20230623	2800	10.00	20240520	4.91	N	046210	500	205 억	339315	N	N	0	N	N
64	20240522	100445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	0	3	0.00	650689135	211672	18.57	3100	3150	3025	3975	2145	3060	3074.04	0.83	-50154	3390	3225	3085	2920	2780	3155	2850	205	915	500	500	5	1	41014527	1255	-22.67	1.97	12	0.52	-135.00	1550.00	6720	20230623	-54.46	2800	20240520	9.29	5450	-43.85	20240326	2800	9.29	20240520	6720	-54.46	20230623	2800	9.29	20240520	4.91	N	046210	500	205 억	339315	N	N	0	N	N
65	20240522	090445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3045	-15	5	-0.49	148693090	48418	4.25	3100	3110	3040	3975	2145	3060	3071.03	0.83	-35103	3390	3225	3085	2920	2780	3155	2850	205	915	500	500	5	1	41014527	1249	-22.56	1.96	12	0.12	-135.00	1550.00	6720	20230623	-54.69	2800	20240520	8.75	5450	-44.13	20240326	2800	8.75	20240520	6720	-54.69	20230623	2800	8.75	20240520	4.91	N	046210	500	205 억	339315	N	N	0	N	N
66	20240521	160440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	75	2	2.51	3440367425	1122634	65.14	3090	3250	2945	3880	2090	2985	3064.56	0.97	-68116	3188	3086	2943	2841	2698	3015	2770	205	895	500	500	5	1	41014527	1255	-22.67	1.97	12	2.74	-135.00	1550.00	6720	20230623	-54.46	2800	20240520	9.29	5450	-43.85	20240326	2800	9.29	20240520	6720	-54.46	20230623	2800	9.29	20240520	6.70	N	046210	500	205 억	396890	N	N	0	N	N
67	20240521	150445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	40	2	1.34	3340021435	1089627	63.22	3090	3250	2945	3880	2090	2985	3065.29	0.97	-60670	3188	3086	2943	2841	2698	3015	2770	205	895	500	500	5	1	41014527	1241	-22.41	1.95	12	2.66	-135.00	1550.00	6720	20230623	-54.99	2800	20240520	8.04	5450	-44.50	20240326	2800	8.04	20240520	6720	-54.99	20230623	2800	8.04	20240520	6.70	N	046210	500	205 억	396890	N	N	0	N	N
68	20240521	140444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	35	2	1.17	2941974185	958270	55.60	3090	3250	2945	3880	2090	2985	3070.09	0.97	-89040	3188	3086	2943	2841	2698	3015	2770	205	895	500	500	5	1	41014527	1239	-22.37	1.95	12	2.34	-135.00	1550.00	6720	20230623	-55.06	2800	20240520	7.86	5450	-44.59	20240326	2800	7.86	20240520	6720	-55.06	20230623	2800	7.86	20240520	6.70	N	046210	500	205 억	396890	N	N	0	N	N
69	20240521	130444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	95	2	3.18	2635362790	857544	49.76	3090	3250	2945	3880	2090	2985	3073.15	0.97	-67655	3188	3086	2943	2841	2698	3015	2770	205	895	500	500	5	1	41014527	1263	-22.81	1.99	12	2.09	-135.00	1550.00	6720	20230623	-54.17	2800	20240520	10.00	5450	-43.49	20240326	2800	10.00	20240520	6720	-54.17	20230623	2800	10.00	20240520	6.70	N	046210	500	205 억	396890	N	N	0	N	N
70	20240521	120445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	115	2	3.85	2425265765	789321	45.80	3090	3250	2945	3880	2090	2985	3072.60	0.97	-60992	3188	3086	2943	2841	2698	3015	2770	205	895	500	500	5	1	41014527	1271	-22.96	2.00	12	1.92	-135.00	1550.00	6720	20230623	-53.87	2800	20240520	10.71	5450	-43.12	20240326	2800	10.71	20240520	6720	-53.87	20230623	2800	10.71	20240520	6.70	N	046210	500	205 억	396890	N	N	0	N	N
71	20240521	110446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	110	2	3.69	1496789275	495102	28.73	3090	3125	2945	3880	2090	2985	3023.19	0.97	-51631	3188	3086	2943	2841	2698	3015	2770	205	895	500	500	5	1	41014527	1269	-22.93	2.00	12	1.21	-135.00	1550.00	6720	20230623	-53.94	2800	20240520	10.54	5450	-43.21	20240326	2800	10.54	20240520	6720	-53.94	20230623	2800	10.54	20240520	6.70	N	046210	500	205 억	396890	N	N	0	N	N
72	20240521	100444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	-5	5	-0.17	866104160	287838	16.70	3090	3090	2945	3880	2090	2985	3009.00	0.97	-103394	3188	3086	2943	2841	2698	3015	2770	205	895	500	500	5	1	41014527	1222	-22.07	1.92	12	0.70	-135.00	1550.00	6720	20230623	-55.65	2800	20240520	6.43	5450	-45.32	20240326	2800	6.43	20240520	6720	-55.65	20230623	2800	6.43	20240520	6.70	N	046210	500	205 억	396890	N	N	0	N	N
73	20240521	090442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	55	2	1.84	270783210	88859	5.16	3090	3090	2985	3880	2090	2985	3047.34	0.97	-20018	3188	3086	2943	2841	2698	3015	2770	205	895	500	500	5	1	41014527	1247	-22.52	1.96	12	0.22	-135.00	1550.00	6720	20230623	-54.76	2800	20240520	8.57	5450	-44.22	20240326	2800	8.57	20240520	6720	-54.76	20230623	2800	8.57	20240520	6.70	N	046210	500	205 억	396890	N	N	0	N	N
74	20240517	160445	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2900	-1240	4	-29.95	12922792230	4403710	840.87	3155	3200	2900	5380	2900	4140	2934.54	0.63	34935	4406	4272	4136	4002	3866	4205	3935	205	1240	500	500	5	1	41014527	1189	-21.48	1.87	12	10.74	-135.00	1550.00	6720	20230623	-56.85	2900	20240517	0.00	5450	-46.79	20240326	2900	0.00	20240517	6720	-56.85	20230623	2900	0.00	20240517	6.67	N	046210	500	205 억	256470	N	N	16	N	N
75	20240517	150447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2900	-1240	4	-29.95	12774709530	4352647	831.12	3155	3200	2900	5380	2900	4140	2934.93	0.63	34935	4406	4272	4136	4002	3866	4205	3935	205	1240	500	500	5	1	41014527	1189	-21.48	1.87	12	10.61	-135.00	1550.00	6720	20230623	-56.85	2900	20240517	0.00	5450	-46.79	20240326	2900	0.00	20240517	6720	-56.85	20230623	2900	0.00	20240517	6.67	N	046210	500	205 억	256470	N	N	100	N	N
76	20240517	140441	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2900	-1240	4	-29.95	11760912665	4003072	764.37	3155	3200	2900	5380	2900	4140	2937.97	0.63	34924	4406	4272	4136	4002	3866	4205	3935	205	1240	500	500	5	1	41014527	1189	-21.48	1.87	12	9.76	-135.00	1550.00	6720	20230623	-56.85	2900	20240517	0.00	5450	-46.79	20240326	2900	0.00	20240517	6720	-56.85	20230623	2900	0.00	20240517	6.67	N	046210	500	205 억	256470	N	N	100	N	N
77	20240517	130438	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2900	-1240	4	-29.95	7112774300	2406248	459.46	3155	3200	2900	5380	2900	4140	2955.96	0.63	30081	4406	4272	4136	4002	3866	4205	3935	205	1240	500	500	5	1	41014527	1189	-21.48	1.87	12	5.87	-135.00	1550.00	6720	20230623	-56.85	2900	20240517	0.00	5450	-46.79	20240326	2900	0.00	20240517	6720	-56.85	20230623	2900	0.00	20240517	6.67	N	046210	500	205 억	256470	N	N	100	N	N
78	20240517	120439	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2900	-1240	4	-29.95	7043429500	2382336	454.90	3155	3200	2900	5380	2900	4140	2956.52	0.63	30081	4406	4272	4136	4002	3866	4205	3935	205	1240	500	500	5	1	41014527	1189	-21.48	1.87	12	5.81	-135.00	1550.00	6720	20230623	-56.85	2900	20240517	0.00	5450	-46.79	20240326	2900	0.00	20240517	6720	-56.85	20230623	2900	0.00	20240517	6.67	N	046210	500	205 억	256470	N	N	100	N	N
79	20240517	110439	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2900	-1240	4	-29.95	6943768100	2347970	448.34	3155	3200	2900	5380	2900	4140	2957.35	0.63	30081	4406	4272	4136	4002	3866	4205	3935	205	1240	500	500	5	1	41014527	1189	-21.48	1.87	12	5.72	-135.00	1550.00	6720	20230623	-56.85	2900	20240517	0.00	5450	-46.79	20240326	2900	0.00	20240517	6720	-56.85	20230623	2900	0.00	20240517	6.67	N	046210	500	205 억	256470	N	N	100	N	N
80	20240517	100436	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2900	-1240	4	-29.95	6524442600	2203375	420.73	3155	3200	2900	5380	2900	4140	2961.11	0.63	30138	4406	4272	4136	4002	3866	4205	3935	205	1240	500	500	5	1	41014527	1189	-21.48	1.87	12	5.37	-135.00	1550.00	6720	20230623	-56.85	2900	20240517	0.00	5450	-46.79	20240326	2900	0.00	20240517	6720	-56.85	20230623	2900	0.00	20240517	6.67	N	046210	500	205 억	256470	N	N	100	N	N
81	20240517	090439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3200	-940	5	-22.71	375644980	119064	22.73	3155	3200	3150	5380	2900	4140	3154.95	0.63	2387	4406	4272	4136	4002	3866	4205	3935	205	1240	500	500	5	1	41014527	1312	-23.70	2.06	12	0.29	-135.00	1550.00	6720	20230623	-52.38	3005	20230608	6.49	5450	-41.28	20240326	3150	1.59	20240517	6720	-52.38	20230623	3005	6.49	20230608	6.67	N	046210	500	205 억	256470	Y	N	100	N	N
82	20240516	160436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4140	90	2	2.22	2149069645	515227	204.59	4145	4270	4000	5260	2835	4050	4171.20	0.55	32382	4163	4106	4068	4011	3973	4135	4040	205	1210	500	500	5	1	41014527	1698	-30.67	2.67	12	1.26	-135.00	1550.00	6720	20230623	-38.39	3005	20230608	37.77	5450	-24.04	20240326	3590	15.32	20240122	6720	-38.39	20230623	3005	37.77	20230608	6.80	N	046210	500	205 억	225447	N	N	100	N	N
83	20240516	150435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4110	60	2	1.48	2066009675	495027	196.57	4145	4270	4000	5260	2835	4050	4173.53	0.55	32341	4163	4106	4068	4011	3973	4135	4040	205	1210	500	500	5	1	41014527	1686	-30.44	2.65	12	1.21	-135.00	1550.00	6720	20230623	-38.84	3005	20230608	36.77	5450	-24.59	20240326	3590	14.48	20240122	6720	-38.84	20230623	3005	36.77	20230608	6.80	N	046210	500	205 억	225447	N	N	0	N	N
84	20240516	140439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4150	100	2	2.47	1934975580	463253	183.96	4145	4270	4000	5260	2835	4050	4176.93	0.55	34363	4163	4106	4068	4011	3973	4135	4040	205	1210	500	500	5	1	41014527	1702	-30.74	2.68	12	1.13	-135.00	1550.00	6720	20230623	-38.24	3005	20230608	38.10	5450	-23.85	20240326	3590	15.60	20240122	6720	-38.24	20230623	3005	38.10	20230608	6.80	N	046210	500	205 억	225447	N	N	0	N	N
85	20240516	130438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4120	70	2	1.73	1571304845	373874	148.46	4145	4270	4110	5260	2835	4050	4202.77	0.55	30278	4163	4106	4068	4011	3973	4135	4040	205	1210	500	500	5	1	41014527	1690	-30.52	2.66	12	0.91	-135.00	1550.00	6720	20230623	-38.69	3005	20230608	37.10	5450	-24.40	20240326	3590	14.76	20240122	6720	-38.69	20230623	3005	37.10	20230608	6.80	N	046210	500	205 억	225447	N	N	0	N	N
86	20240516	120435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4120	70	2	1.73	1499670870	356572	141.59	4145	4270	4110	5260	2835	4050	4205.80	0.55	34563	4163	4106	4068	4011	3973	4135	4040	205	1210	500	500	5	1	41014527	1690	-30.52	2.66	12	0.87	-135.00	1550.00	6720	20230623	-38.69	3005	20230608	37.10	5450	-24.40	20240326	3590	14.76	20240122	6720	-38.69	20230623	3005	37.10	20230608	6.80	N	046210	500	205 억	225447	N	N	0	N	N
87	20240516	110434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4180	130	2	3.21	1389655110	329963	131.03	4145	4270	4140	5260	2835	4050	4211.55	0.55	38820	4163	4106	4068	4011	3973	4135	4040	205	1210	500	500	5	1	41014527	1714	-30.96	2.70	12	0.80	-135.00	1550.00	6720	20230623	-37.80	3005	20230608	39.10	5450	-23.30	20240326	3590	16.43	20240122	6720	-37.80	20230623	3005	39.10	20230608	6.80	N	046210	500	205 억	225447	N	N	0	N	N
88	20240516	100435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4255	205	2	5.06	979871810	232211	92.21	4145	4270	4140	5260	2835	4050	4219.75	0.55	49784	4163	4106	4068	4011	3973	4135	4040	205	1210	500	500	5	1	41014527	1745	-31.52	2.75	12	0.57	-135.00	1550.00	6720	20230623	-36.68	3005	20230608	41.60	5450	-21.93	20240326	3590	18.52	20240122	6720	-36.68	20230623	3005	41.60	20230608	6.80	N	046210	500	205 억	225447	N	N	0	N	N
89	20240516	090436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4150	100	2	2.47	117869030	28392	11.27	4145	4190	4140	5260	2835	4050	4151.49	0.55	-3297	4163	4106	4068	4011	3973	4135	4040	205	1210	500	500	5	1	41014527	1702	-30.74	2.68	12	0.07	-135.00	1550.00	6720	20230623	-38.24	3005	20230608	38.10	5450	-23.85	20240326	3590	15.60	20240122	6720	-38.24	20230623	3005	38.10	20230608	6.80	N	046210	500	205 억	225447	N	N	0	N	N
90	20240514	160440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4050	55	2	1.38	1013842125	248554	95.64	4035	4125	4030	5190	2800	3995	4079.07	0.52	13323	4321	4157	4056	3892	3791	4107	3842	205	1195	500	500	5	1	41014527	1661	-30.00	2.61	12	0.61	-135.00	1550.00	6720	20230623	-39.73	3005	20230608	34.78	5450	-25.69	20240326	3590	12.81	20240122	6720	-39.73	20230623	3005	34.78	20230608	6.59	N	046210	500	205 억	212657	N	N	0	N	N
91	20240514	150443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4100	105	2	2.63	815187825	199559	76.79	4035	4125	4030	5190	2800	3995	4084.95	0.52	4917	4321	4157	4056	3892	3791	4107	3842	205	1195	500	500	5	1	41014527	1682	-30.37	2.65	12	0.49	-135.00	1550.00	6720	20230623	-38.99	3005	20230608	36.44	5450	-24.77	20240326	3590	14.21	20240122	6720	-38.99	20230623	3005	36.44	20230608	6.59	N	046210	500	205 억	212657	N	N	0	N	N
92	20240514	140441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4105	110	2	2.75	722782530	176918	68.07	4035	4125	4030	5190	2800	3995	4085.41	0.52	3449	4321	4157	4056	3892	3791	4107	3842	205	1195	500	500	5	1	41014527	1684	-30.41	2.65	12	0.43	-135.00	1550.00	6720	20230623	-38.91	3005	20230608	36.61	5450	-24.68	20240326	3590	14.35	20240122	6720	-38.91	20230623	3005	36.61	20230608	6.59	N	046210	500	205 억	212657	N	N	0	N	N
93	20240514	130442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4100	105	2	2.63	662085320	162104	62.37	4035	4125	4030	5190	2800	3995	4084.32	0.52	1666	4321	4157	4056	3892	3791	4107	3842	205	1195	500	500	5	1	41014527	1682	-30.37	2.65	12	0.40	-135.00	1550.00	6720	20230623	-38.99	3005	20230608	36.44	5450	-24.77	20240326	3590	14.21	20240122	6720	-38.99	20230623	3005	36.44	20230608	6.59	N	046210	500	205 억	212657	N	N	0	N	N
94	20240514	120440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4100	105	2	2.63	539310870	132101	50.83	4035	4125	4030	5190	2800	3995	4082.56	0.52	-1616	4321	4157	4056	3892	3791	4107	3842	205	1195	500	500	5	1	41014527	1682	-30.37	2.65	12	0.32	-135.00	1550.00	6720	20230623	-38.99	3005	20230608	36.44	5450	-24.77	20240326	3590	14.21	20240122	6720	-38.99	20230623	3005	36.44	20230608	6.59	N	046210	500	205 억	212657	N	N	0	N	N
95	20240514	110440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4100	105	2	2.63	477782670	117120	45.07	4035	4120	4030	5190	2800	3995	4079.43	0.52	-8057	4321	4157	4056	3892	3791	4107	3842	205	1195	500	500	5	1	41014527	1682	-30.37	2.65	12	0.29	-135.00	1550.00	6720	20230623	-38.99	3005	20230608	36.44	5450	-24.77	20240326	3590	14.21	20240122	6720	-38.99	20230623	3005	36.44	20230608	6.59	N	046210	500	205 억	212657	N	N	0	N	N
96	20240514	100440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4065	70	2	1.75	292365685	71791	27.62	4035	4120	4030	5190	2800	3995	4072.46	0.52	13361	4321	4157	4056	3892	3791	4107	3842	205	1195	500	500	5	1	41014527	1667	-30.11	2.62	12	0.18	-135.00	1550.00	6720	20230623	-39.51	3005	20230608	35.27	5450	-25.41	20240326	3590	13.23	20240122	6720	-39.51	20230623	3005	35.27	20230608	6.59	N	046210	500	205 억	212657	N	N	0	N	N
97	20240514	090440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4110	115	2	2.88	70080365	17174	6.61	4035	4115	4035	5190	2800	3995	4080.61	0.52	3096	4321	4157	4056	3892	3791	4107	3842	205	1195	500	500	5	1	41014527	1686	-30.44	2.65	12	0.04	-135.00	1550.00	6720	20230623	-38.84	3005	20230608	36.77	5450	-24.59	20240326	3590	14.48	20240122	6720	-38.84	20230623	3005	36.77	20230608	6.59	N	046210	500	205 억	212657	N	N	0	N	N
98	20240513	160440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	-140	5	-3.39	1051941070	257145	128.16	4195	4220	3955	5370	2895	4135	4090.69	0.46	18831	4261	4197	4166	4102	4071	4182	4087	205	1235	500	500	5	1	41014527	1639	-29.59	2.58	12	0.63	-135.00	1550.00	6720	20230623	-40.55	3005	20230608	32.95	5450	-26.70	20240326	3590	11.28	20240122	6720	-40.55	20230623	3005	32.95	20230608	6.55	N	046210	500	205 억	188298	N	N	0	N	N
99	20240513	150441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4025	-110	5	-2.66	845416615	205333	102.34	4195	4220	4000	5370	2895	4135	4117.21	0.46	18081	4261	4197	4166	4102	4071	4182	4087	205	1235	500	500	5	1	41014527	1651	-29.81	2.60	12	0.50	-135.00	1550.00	6720	20230623	-40.10	3005	20230608	33.94	5450	-26.15	20240326	3590	12.12	20240122	6720	-40.10	20230623	3005	33.94	20230608	6.55	N	046210	500	205 억	188298	N	N	0	N	N
100	20240513	140440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4120	-15	5	-0.36	608060660	146833	73.18	4195	4220	4100	5370	2895	4135	4141.21	0.46	13104	4261	4197	4166	4102	4071	4182	4087	205	1235	500	500	5	1	41014527	1690	-30.52	2.66	12	0.36	-135.00	1550.00	6720	20230623	-38.69	3005	20230608	37.10	5450	-24.40	20240326	3590	14.76	20240122	6720	-38.69	20230623	3005	37.10	20230608	6.55	N	046210	500	205 억	188298	N	N	0	N	N
101	20240513	130439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4140	5	2	0.12	415502980	100128	49.90	4195	4220	4100	5370	2895	4135	4149.87	0.46	1907	4261	4197	4166	4102	4071	4182	4087	205	1235	500	500	5	1	41014527	1698	-30.67	2.67	12	0.24	-135.00	1550.00	6720	20230623	-38.39	3005	20230608	37.77	5450	-24.04	20240326	3590	15.32	20240122	6720	-38.39	20230623	3005	37.77	20230608	6.55	N	046210	500	205 억	188298	N	N	0	N	N
102	20240513	120440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4160	25	2	0.60	401903515	96844	48.27	4195	4220	4100	5370	2895	4135	4150.17	0.46	1907	4261	4197	4166	4102	4071	4182	4087	205	1235	500	500	5	1	41014527	1706	-30.81	2.68	12	0.24	-135.00	1550.00	6720	20230623	-38.10	3005	20230608	38.44	5450	-23.67	20240326	3590	15.88	20240122	6720	-38.10	20230623	3005	38.44	20230608	6.55	N	046210	500	205 억	188298	N	N	0	N	N
103	20240513	110439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4135	0	3	0.00	314187895	75606	37.68	4195	4220	4100	5370	2895	4135	4155.87	0.46	2703	4261	4197	4166	4102	4071	4182	4087	205	1235	500	500	5	1	41014527	1696	-30.63	2.67	12	0.18	-135.00	1550.00	6720	20230623	-38.47	3005	20230608	37.60	5450	-24.13	20240326	3590	15.18	20240122	6720	-38.47	20230623	3005	37.60	20230608	6.55	N	046210	500	205 억	188298	N	N	0	N	N
104	20240513	100440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4170	35	2	0.85	232852345	55842	27.83	4195	4220	4100	5370	2895	4135	4170.48	0.46	417	4261	4197	4166	4102	4071	4182	4087	205	1235	500	500	5	1	41014527	1710	-30.89	2.69	12	0.14	-135.00	1550.00	6720	20230623	-37.95	3005	20230608	38.77	5450	-23.49	20240326	3590	16.16	20240122	6720	-37.95	20230623	3005	38.77	20230608	6.55	N	046210	500	205 억	188298	N	N	0	N	N
105	20240513	090441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4215	80	2	1.93	90755555	21653	10.79	4195	4220	4160	5370	2895	4135	4194.09	0.46	3353	4261	4197	4166	4102	4071	4182	4087	205	1235	500	500	5	1	41014527	1729	-31.22	2.72	12	0.05	-135.00	1550.00	6720	20230623	-37.28	3005	20230608	40.27	5450	-22.66	20240326	3590	17.41	20240122	6720	-37.28	20230623	3005	40.27	20230608	6.55	N	046210	500	205 억	188298	N	N	0	N	N
106	20240510	160427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4135	-35	5	-0.84	793766570	189760	76.50	4175	4230	4135	5420	2920	4170	4183.27	0.48	-8828	4300	4235	4155	4090	4010	4267	4122	205	1250	500	500	5	1	41014527	1696	-30.63	2.67	12	0.46	-135.00	1550.00	6720	20230623	-38.47	3005	20230608	37.60	5450	-24.13	20240326	3590	15.18	20240122	6720	-38.47	20230623	3005	37.60	20230608	6.54	N	046210	500	205 억	196397	N	N	0	N	N
107	20240510	150431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4170	0	3	0.00	631504820	150663	60.74	4175	4230	4135	5420	2920	4170	4191.51	0.48	-12335	4300	4235	4155	4090	4010	4267	4122	205	1250	500	500	5	1	41014527	1710	-30.89	2.69	12	0.37	-135.00	1550.00	6720	20230623	-37.95	3005	20230608	38.77	5450	-23.49	20240326	3590	16.16	20240122	6720	-37.95	20230623	3005	38.77	20230608	6.54	N	046210	500	205 억	196397	N	N	0	N	N
108	20240510	140431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4180	10	2	0.24	555546600	132484	53.41	4175	4230	4135	5420	2920	4170	4193.31	0.48	-11127	4300	4235	4155	4090	4010	4267	4122	205	1250	500	500	5	1	41014527	1714	-30.96	2.70	12	0.32	-135.00	1550.00	6720	20230623	-37.80	3005	20230608	39.10	5450	-23.30	20240326	3590	16.43	20240122	6720	-37.80	20230623	3005	39.10	20230608	6.54	N	046210	500	205 억	196397	N	N	0	N	N
109	20240510	130427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4220	50	2	1.20	486674360	116084	46.80	4175	4230	4135	5420	2920	4170	4192.43	0.48	-6508	4300	4235	4155	4090	4010	4267	4122	205	1250	500	500	5	1	41014527	1731	-31.26	2.72	12	0.28	-135.00	1550.00	6720	20230623	-37.20	3005	20230608	40.43	5450	-22.57	20240326	3590	17.55	20240122	6720	-37.20	20230623	3005	40.43	20230608	6.54	N	046210	500	205 억	196397	N	N	0	N	N
110	20240510	120427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4220	50	2	1.20	394543035	94205	37.98	4175	4230	4135	5420	2920	4170	4188.13	0.48	-1211	4300	4235	4155	4090	4010	4267	4122	205	1250	500	500	5	1	41014527	1731	-31.26	2.72	12	0.23	-135.00	1550.00	6720	20230623	-37.20	3005	20230608	40.43	5450	-22.57	20240326	3590	17.55	20240122	6720	-37.20	20230623	3005	40.43	20230608	6.54	N	046210	500	205 억	196397	N	N	0	N	N
111	20240510	110429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4185	15	2	0.36	289583170	69324	27.95	4175	4205	4135	5420	2920	4170	4177.24	0.48	-7787	4300	4235	4155	4090	4010	4267	4122	205	1250	500	500	5	1	41014527	1716	-31.00	2.70	12	0.17	-135.00	1550.00	6720	20230623	-37.72	3005	20230608	39.27	5450	-23.21	20240326	3590	16.57	20240122	6720	-37.72	20230623	3005	39.27	20230608	6.54	N	046210	500	205 억	196397	N	N	0	N	N
112	20240510	100429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4200	30	2	0.72	172995425	41412	16.70	4175	4205	4135	5420	2920	4170	4177.42	0.48	-11662	4300	4235	4155	4090	4010	4267	4122	205	1250	500	500	5	1	41014527	1723	-31.11	2.71	12	0.10	-135.00	1550.00	6720	20230623	-37.50	3005	20230608	39.77	5450	-22.94	20240326	3590	16.99	20240122	6720	-37.50	20230623	3005	39.77	20230608	6.54	N	046210	500	205 억	196397	N	N	0	N	N
113	20240510	090429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4195	25	2	0.60	35578280	8544	3.44	4175	4200	4135	5420	2920	4170	4164.12	0.48	-3216	4300	4235	4155	4090	4010	4267	4122	205	1250	500	500	5	1	41014527	1721	-31.07	2.71	12	0.02	-135.00	1550.00	6720	20230623	-37.57	3005	20230608	39.60	5450	-23.03	20240326	3590	16.85	20240122	6720	-37.57	20230623	3005	39.60	20230608	6.54	N	046210	500	205 억	196397	N	N	0	N	N
114	20240509	160435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	100	2	2.46	1027987715	246911	190.50	4110	4220	4075	5290	2850	4070	4163.39	0.42	23146	4150	4110	4030	3990	3910	4130	4010	205	1220	500	500	5	1	41014527	1710	-30.89	2.69	12	0.60	-135.00	1550.00	6720	20230623	-37.95	3005	20230608	38.77	5450	-23.49	20240326	3590	16.16	20240122	6720	-37.95	20230623	3005	38.77	20230608	6.53	N	046210	500	205 억	173430	N	N	0	N	N
115	20240509	150438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	90	2	2.21	1008030930	242122	186.80	4110	4220	4075	5290	2850	4070	4163.32	0.42	23336	4150	4110	4030	3990	3910	4130	4010	205	1220	500	500	5	1	41014527	1706	-30.81	2.68	12	0.59	-135.00	1550.00	6720	20230623	-38.10	3005	20230608	38.44	5450	-23.67	20240326	3590	15.88	20240122	6720	-38.10	20230623	3005	38.44	20230608	6.53	N	046210	500	205 억	173430	N	N	0	N	N
116	20240509	140430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	85	2	2.09	970771140	233160	179.89	4110	4220	4075	5290	2850	4070	4163.54	0.42	23756	4150	4110	4030	3990	3910	4130	4010	205	1220	500	500	5	1	41014527	1704	-30.78	2.68	12	0.57	-135.00	1550.00	6720	20230623	-38.17	3005	20230608	38.27	5450	-23.76	20240326	3590	15.74	20240122	6720	-38.17	20230623	3005	38.27	20230608	6.53	N	046210	500	205 억	173430	N	N	0	N	N
117	20240509	130430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	110	2	2.70	929945740	223369	172.33	4110	4220	4075	5290	2850	4070	4163.27	0.42	24005	4150	4110	4030	3990	3910	4130	4010	205	1220	500	500	5	1	41014527	1714	-30.96	2.70	12	0.54	-135.00	1550.00	6720	20230623	-37.80	3005	20230608	39.10	5450	-23.30	20240326	3590	16.43	20240122	6720	-37.80	20230623	3005	39.10	20230608	6.53	N	046210	500	205 억	173430	N	N	0	N	N
118	20240509	120430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	95	2	2.33	724497945	174233	134.42	4110	4220	4075	5290	2850	4070	4158.21	0.42	22822	4150	4110	4030	3990	3910	4130	4010	205	1220	500	500	5	1	41014527	1708	-30.85	2.69	12	0.42	-135.00	1550.00	6720	20230623	-38.02	3005	20230608	38.60	5450	-23.58	20240326	3590	16.02	20240122	6720	-38.02	20230623	3005	38.60	20230608	6.53	N	046210	500	205 억	173430	N	N	0	N	N
119	20240509	110421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	105	2	2.58	446649245	108013	83.33	4110	4190	4075	5290	2850	4070	4135.14	0.42	6706	4150	4110	4030	3990	3910	4130	4010	205	1220	500	500	5	1	41014527	1712	-30.93	2.69	12	0.26	-135.00	1550.00	6720	20230623	-37.87	3005	20230608	38.94	5450	-23.39	20240326	3590	16.30	20240122	6720	-37.87	20230623	3005	38.94	20230608	6.53	N	046210	500	205 억	173430	N	N	0	N	N
120	20240509	100423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	60	2	1.47	195545795	47641	36.76	4110	4135	4075	5290	2850	4070	4104.57	0.42	7547	4150	4110	4030	3990	3910	4130	4010	205	1220	500	500	5	1	41014527	1694	-30.59	2.66	12	0.12	-135.00	1550.00	6720	20230623	-38.54	3005	20230608	37.44	5450	-24.22	20240326	3590	15.04	20240122	6720	-38.54	20230623	3005	37.44	20230608	6.53	N	046210	500	205 억	173430	N	N	0	N	N
121	20240509	090421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	15	2	0.37	18939815	4616	3.56	4110	4125	4075	5290	2850	4070	4103.08	0.42	-1480	4150	4110	4030	3990	3910	4130	4010	205	1220	500	500	5	1	41014527	1675	-30.26	2.64	12	0.01	-135.00	1550.00	6720	20230623	-39.21	3005	20230608	35.94	5450	-25.05	20240326	3590	13.79	20240122	6720	-39.21	20230623	3005	35.94	20230608	6.53	N	046210	500	205 억	173430	N	N	0	N	N
122	20240508	160421	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4070	65	2	1.62	506733685	127160	92.74	4050	4070	3950	5200	2805	4005	3984.32	0.42	910	4281	4142	4061	3922	3841	4212	3992	205	1195	500	500	5	1	41014527	1669	-30.15	2.63	12	0.31	-135.00	1550.00	6720	20230623	-39.43	3005	20230608	35.44	5450	-25.32	20240326	3590	13.37	20240122	6720	-39.43	20230623	3005	35.44	20230608	6.59	N	046210	500	205 억	171741	N	N	2	N	N
123	20240508	150425	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4035	30	2	0.75	453687565	114093	83.21	4050	4050	3950	5200	2805	4005	3976.41	0.42	1196	4281	4142	4061	3922	3841	4212	3992	205	1195	500	500	5	1	41014527	1655	-29.89	2.60	12	0.28	-135.00	1550.00	6720	20230623	-39.96	3005	20230608	34.28	5450	-25.96	20240326	3590	12.40	20240122	6720	-39.96	20230623	3005	34.28	20230608	6.59	N	046210	500	205 억	171741	N	N	2	N	N
124	20240508	140419	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4010	5	2	0.12	418483460	105335	76.82	4050	4050	3950	5200	2805	4005	3972.81	0.42	103	4281	4142	4061	3922	3841	4212	3992	205	1195	500	500	5	1	41014527	1645	-29.70	2.59	12	0.26	-135.00	1550.00	6720	20230623	-40.33	3005	20230608	33.44	5450	-26.42	20240326	3590	11.70	20240122	6720	-40.33	20230623	3005	33.44	20230608	6.59	N	046210	500	205 억	171741	N	N	2	N	N
125	20240508	130418	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3975	-30	5	-0.75	387727415	97612	71.19	4050	4050	3950	5200	2805	4005	3972.05	0.42	-5729	4281	4142	4061	3922	3841	4212	3992	205	1195	500	500	5	1	41014527	1630	-29.44	2.56	12	0.24	-135.00	1550.00	6720	20230623	-40.85	3005	20230608	32.28	5450	-27.06	20240326	3590	10.72	20240122	6720	-40.85	20230623	3005	32.28	20230608	6.59	N	046210	500	205 억	171741	N	N	2	N	N
126	20240508	120420	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3965	-40	5	-1.00	232523015	58494	42.66	4050	4050	3950	5200	2805	4005	3975.04	0.42	-6572	4281	4142	4061	3922	3841	4212	3992	205	1195	500	500	5	1	41014527	1626	-29.37	2.56	12	0.14	-135.00	1550.00	6720	20230623	-41.00	3005	20230608	31.95	5450	-27.25	20240326	3590	10.45	20240122	6720	-41.00	20230623	3005	31.95	20230608	6.59	N	046210	500	205 억	171741	N	N	2	N	N
127	20240508	110455	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3985	-20	5	-0.50	147658160	37063	27.03	4050	4050	3950	5200	2805	4005	3983.85	0.42	-5239	4281	4142	4061	3922	3841	4212	3992	205	1195	500	500	5	1	41014527	1634	-29.52	2.57	12	0.09	-135.00	1550.00	6720	20230623	-40.70	3005	20230608	32.61	5450	-26.88	20240326	3590	11.00	20240122	6720	-40.70	20230623	3005	32.61	20230608	6.59	N	046210	500	205 억	171741	N	N	2	N	N
128	20240508	100426	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3995	-10	5	-0.25	109711215	27493	20.05	4050	4050	3950	5200	2805	4005	3990.39	0.42	-6640	4281	4142	4061	3922	3841	4212	3992	205	1195	500	500	5	1	41014527	1639	-29.59	2.58	12	0.07	-135.00	1550.00	6720	20230623	-40.55	3005	20230608	32.95	5450	-26.70	20240326	3590	11.28	20240122	6720	-40.55	20230623	3005	32.95	20230608	6.59	N	046210	500	205 억	171741	N	N	2	N	N
129	20240508	090423	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	3970	-35	5	-0.87	42277800	10595	7.73	4050	4050	3950	5200	2805	4005	3990.03	0.42	-1431	4281	4142	4061	3922	3841	4212	3992	205	1195	500	500	5	1	41014527	1628	-29.41	2.56	12	0.03	-135.00	1550.00	6720	20230623	-40.92	3005	20230608	32.11	5450	-27.16	20240326	3590	10.58	20240122	6720	-40.92	20230623	3005	32.11	20230608	6.59	N	046210	500	205 억	171741	N	N	2	N	N
130	20240503	160431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-100	5	-2.45	673569895	166620	76.41	4045	4110	3980	5300	2860	4080	4042.31	0.39	16121	4256	4167	4121	4032	3986	4145	4010	205	1220	500	500	5	1	41014527	1632	-29.48	2.57	12	0.41	-135.00	1550.00	6720	20230623	-40.77	3005	20230608	32.45	5450	-26.97	20240326	3590	10.86	20240122	6720	-40.77	20230623	3005	32.45	20230608	6.44	N	046210	500	205 억	159101	N	N	3	N	N
131	20240503	150431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-40	5	-0.98	560336290	138345	63.44	4045	4110	4015	5300	2860	4080	4050.05	0.39	17050	4256	4167	4121	4032	3986	4145	4010	205	1220	500	500	5	1	41014527	1657	-29.93	2.61	12	0.34	-135.00	1550.00	6720	20230623	-39.88	3005	20230608	34.44	5450	-25.87	20240326	3590	12.53	20240122	6720	-39.88	20230623	3005	34.44	20230608	6.44	N	046210	500	205 억	159101	N	N	3	N	N
132	20240503	140432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-45	5	-1.10	486151045	119934	55.00	4045	4110	4025	5300	2860	4080	4053.25	0.39	17374	4256	4167	4121	4032	3986	4145	4010	205	1220	500	500	5	1	41014527	1655	-29.89	2.60	12	0.29	-135.00	1550.00	6720	20230623	-39.96	3005	20230608	34.28	5450	-25.96	20240326	3590	12.40	20240122	6720	-39.96	20230623	3005	34.28	20230608	6.44	N	046210	500	205 억	159101	N	N	3	N	N
133	20240503	130432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	-10	5	-0.25	435751130	107482	49.29	4045	4110	4025	5300	2860	4080	4053.92	0.39	18480	4256	4167	4121	4032	3986	4145	4010	205	1220	500	500	5	1	41014527	1669	-30.15	2.63	12	0.26	-135.00	1550.00	6720	20230623	-39.43	3005	20230608	35.44	5450	-25.32	20240326	3590	13.37	20240122	6720	-39.43	20230623	3005	35.44	20230608	6.44	N	046210	500	205 억	159101	N	N	3	N	N
134	20240503	120430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-5	5	-0.12	423946755	104578	47.96	4045	4110	4025	5300	2860	4080	4053.61	0.39	18540	4256	4167	4121	4032	3986	4145	4010	205	1220	500	500	5	1	41014527	1671	-30.19	2.63	12	0.25	-135.00	1550.00	6720	20230623	-39.36	3005	20230608	35.61	5450	-25.23	20240326	3590	13.51	20240122	6720	-39.36	20230623	3005	35.61	20230608	6.44	N	046210	500	205 억	159101	N	N	3	N	N
135	20240503	110429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-55	5	-1.35	368777990	90955	41.71	4045	4110	4025	5300	2860	4080	4054.21	0.39	15543	4256	4167	4121	4032	3986	4145	4010	205	1220	500	500	5	1	41014527	1651	-29.81	2.60	12	0.22	-135.00	1550.00	6720	20230623	-40.10	3005	20230608	33.94	5450	-26.15	20240326	3590	12.12	20240122	6720	-40.10	20230623	3005	33.94	20230608	6.44	N	046210	500	205 억	159101	N	N	3	N	N
136	20240503	100428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	10	2	0.25	255729205	63067	28.92	4045	4110	4030	5300	2860	4080	4054.45	0.39	29545	4256	4167	4121	4032	3986	4145	4010	205	1220	500	500	5	1	41014527	1677	-30.30	2.64	12	0.15	-135.00	1550.00	6720	20230623	-39.14	3005	20230608	36.11	5450	-24.95	20240326	3590	13.93	20240122	6720	-39.14	20230623	3005	36.11	20230608	6.44	N	046210	500	205 억	159101	N	N	3	N	N
137	20240503	090427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	0	3	0.00	12942900	3183	1.46	4045	4110	4045	5300	2860	4080	4059.37	0.39	-838	4256	4167	4121	4032	3986	4145	4010	205	1220	500	500	5	1	41014527	1673	-30.22	2.63	12	0.01	-135.00	1550.00	6720	20230623	-39.29	3005	20230608	35.77	5450	-25.14	20240326	3590	13.65	20240122	6720	-39.29	20230623	3005	35.77	20230608	6.44	N	046210	500	205 억	159101	N	N	3	N	N
138	20240502	160426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-105	5	-2.51	897101340	216829	50.90	4180	4210	4075	5440	2930	4185	4137.69	0.49	-39595	4328	4256	4203	4131	4078	4292	4167	205	1255	500	500	5	1	41014527	1673	-30.22	2.63	12	0.53	-135.00	1550.00	6720	20230623	-39.29	3005	20230608	35.77	5450	-25.14	20240326	3590	13.65	20240122	6720	-39.29	20230623	3005	35.77	20230608	6.35	N	046210	500	205 억	199980	N	N	3	N	N
139	20240502	150427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-70	5	-1.67	854763735	206472	48.47	4180	4210	4075	5440	2930	4185	4139.77	0.49	-38997	4328	4256	4203	4131	4078	4292	4167	205	1255	500	500	5	1	41014527	1688	-30.48	2.65	12	0.50	-135.00	1550.00	6720	20230623	-38.76	3005	20230608	36.94	5450	-24.50	20240326	3590	14.62	20240122	6720	-38.76	20230623	3005	36.94	20230608	6.35	N	046210	500	205 억	199980	N	N	0	N	N
140	20240502	140425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-65	5	-1.55	754867960	182077	42.74	4180	4210	4095	5440	2930	4185	4145.79	0.49	-37922	4328	4256	4203	4131	4078	4292	4167	205	1255	500	500	5	1	41014527	1690	-30.52	2.66	12	0.44	-135.00	1550.00	6720	20230623	-38.69	3005	20230608	37.10	5450	-24.40	20240326	3590	14.76	20240122	6720	-38.69	20230623	3005	37.10	20230608	6.35	N	046210	500	205 억	199980	N	N	0	N	N
141	20240502	130424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	-25	5	-0.60	501813280	120620	28.31	4180	4210	4120	5440	2930	4185	4160.20	0.49	-31811	4328	4256	4203	4131	4078	4292	4167	205	1255	500	500	5	1	41014527	1706	-30.81	2.68	12	0.29	-135.00	1550.00	6720	20230623	-38.10	3005	20230608	38.44	5450	-23.67	20240326	3590	15.88	20240122	6720	-38.10	20230623	3005	38.44	20230608	6.35	N	046210	500	205 억	199980	N	N	0	N	N
142	20240502	120424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-60	5	-1.43	465682915	111906	26.27	4180	4210	4120	5440	2930	4185	4161.29	0.49	-34640	4328	4256	4203	4131	4078	4292	4167	205	1255	500	500	5	1	41014527	1692	-30.56	2.66	12	0.27	-135.00	1550.00	6720	20230623	-38.62	3005	20230608	37.27	5450	-24.31	20240326	3590	14.90	20240122	6720	-38.62	20230623	3005	37.27	20230608	6.35	N	046210	500	205 억	199980	N	N	0	N	N
143	20240502	110423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	-45	5	-1.08	389411030	93432	21.93	4180	4210	4135	5440	2930	4185	4167.78	0.49	-34787	4328	4256	4203	4131	4078	4292	4167	205	1255	500	500	5	1	41014527	1698	-30.67	2.67	12	0.23	-135.00	1550.00	6720	20230623	-38.39	3005	20230608	37.77	5450	-24.04	20240326	3590	15.32	20240122	6720	-38.39	20230623	3005	37.77	20230608	6.35	N	046210	500	205 억	199980	N	N	0	N	N
144	20240502	100423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-20	5	-0.48	295275125	70771	16.61	4180	4210	4150	5440	2930	4185	4172.19	0.49	-25554	4328	4256	4203	4131	4078	4292	4167	205	1255	500	500	5	1	41014527	1708	-30.85	2.69	12	0.17	-135.00	1550.00	6720	20230623	-38.02	3005	20230608	38.60	5450	-23.58	20240326	3590	16.02	20240122	6720	-38.02	20230623	3005	38.60	20230608	6.35	N	046210	500	205 억	199980	N	N	0	N	N
145	20240502	090423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	0	3	0.00	41855685	10015	2.35	4180	4205	4165	5440	2930	4185	4179.07	0.49	4000	4328	4256	4203	4131	4078	4292	4167	205	1255	500	500	5	1	41014527	1716	-31.00	2.70	12	0.02	-135.00	1550.00	6720	20230623	-37.72	3005	20230608	39.27	5450	-23.21	20240326	3590	16.57	20240122	6720	-37.72	20230623	3005	39.27	20230608	6.35	N	046210	500	205 억	199980	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History