KissMeData/053450/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160549	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7050	-50	5	-0.70	1111530120	156931	169.24	7100	7180	7010	9230	4970	7100	7082.98	6.60	17745	7340	7220	7150	7030	6960	7185	6995	74	2130	500	5110	10	1	14792803	1043	9.17	0.83	12	1.06	769.00	8528.00	9960	20230905	-29.22	5900	20231024	19.49	8670	-18.69	20240213	6550	7.63	20240411	9960	-29.22	20230905	5900	19.49	20231024	3.75	N	053450	500	73 억	976269	N	N	0	N	N
3	20240531	150545	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7050	-50	5	-0.70	1046558770	147709	159.30	7100	7180	7010	9230	4970	7100	7085.27	6.60	20708	7340	7220	7150	7030	6960	7185	6995	74	2130	500	5110	10	1	14792803	1043	9.17	0.83	12	1.00	769.00	8528.00	9960	20230905	-29.22	5900	20231024	19.49	8670	-18.69	20240213	6550	7.63	20240411	9960	-29.22	20230905	5900	19.49	20231024	3.75	N	053450	500	73 억	976269	N	N	0	N	N
4	20240531	140549	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	-10	5	-0.14	841761780	118644	127.95	7100	7180	7050	9230	4970	7100	7094.85	6.60	37625	7340	7220	7150	7030	6960	7185	6995	74	2130	500	5110	10	1	14792803	1049	9.22	0.83	12	0.80	769.00	8528.00	9960	20230905	-28.82	5900	20231024	20.17	8670	-18.22	20240213	6550	8.24	20240411	9960	-28.82	20230905	5900	20.17	20231024	3.75	N	053450	500	73 억	976269	N	N	0	N	N
5	20240531	130551	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	-10	5	-0.14	817375370	115198	124.23	7100	7180	7050	9230	4970	7100	7095.40	6.60	38500	7340	7220	7150	7030	6960	7185	6995	74	2130	500	5110	10	1	14792803	1049	9.22	0.83	12	0.78	769.00	8528.00	9960	20230905	-28.82	5900	20231024	20.17	8670	-18.22	20240213	6550	8.24	20240411	9960	-28.82	20230905	5900	20.17	20231024	3.75	N	053450	500	73 억	976269	N	N	0	N	N
6	20240531	120553	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7130	30	2	0.42	712905550	100442	108.32	7100	7180	7050	9230	4970	7100	7097.68	6.60	34761	7340	7220	7150	7030	6960	7185	6995	74	2130	500	5110	10	1	14792803	1055	9.27	0.84	12	0.68	769.00	8528.00	9960	20230905	-28.41	5900	20231024	20.85	8670	-17.76	20240213	6550	8.85	20240411	9960	-28.41	20230905	5900	20.85	20231024	3.75	N	053450	500	73 억	976269	N	N	0	N	N
7	20240531	110549	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7120	20	2	0.28	318869520	44809	48.32	7100	7180	7060	9230	4970	7100	7116.19	6.60	4241	7340	7220	7150	7030	6960	7185	6995	74	2130	500	5110	10	1	14792803	1053	9.26	0.83	12	0.30	769.00	8528.00	9960	20230905	-28.51	5900	20231024	20.68	8670	-17.88	20240213	6550	8.70	20240411	9960	-28.51	20230905	5900	20.68	20231024	3.75	N	053450	500	73 억	976269	N	N	0	N	N
8	20240531	100551	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7130	30	2	0.42	161074220	22698	24.48	7100	7170	7060	9230	4970	7100	7096.41	6.60	-210	7340	7220	7150	7030	6960	7185	6995	74	2130	500	5110	10	1	14792803	1055	9.27	0.84	12	0.15	769.00	8528.00	9960	20230905	-28.41	5900	20231024	20.85	8670	-17.76	20240213	6550	8.85	20240411	9960	-28.41	20230905	5900	20.85	20231024	3.75	N	053450	500	73 억	976269	N	N	0	N	N
9	20240531	090548	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7100	0	3	0.00	47585500	6720	7.25	7100	7170	7060	9230	4970	7100	7081.18	6.60	42	7340	7220	7150	7030	6960	7185	6995	74	2130	500	5110	10	1	14792803	1050	9.23	0.83	12	0.05	769.00	8528.00	9960	20230905	-28.71	5900	20231024	20.34	8670	-18.11	20240213	6550	8.40	20240411	9960	-28.71	20230905	5900	20.34	20231024	3.75	N	053450	500	73 억	976269	N	N	0	N	N
10	20240530	160546	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7100	-130	5	-1.80	660336220	92395	65.97	7270	7270	7080	9390	5070	7230	7146.93	6.81	-30702	7416	7322	7246	7152	7076	7285	7115	74	2160	500	5200	10	1	14792803	1050	9.23	0.83	12	0.62	769.00	8528.00	9960	20230905	-28.71	5900	20231024	20.34	8670	-18.11	20240213	6550	8.40	20240411	9960	-28.71	20230905	5900	20.34	20231024	3.81	N	053450	500	73 억	1007033	N	N	21	N	N
11	20240530	150547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7140	-90	5	-1.24	572740600	80063	57.17	7270	7270	7080	9390	5070	7230	7153.62	6.81	-30089	7416	7322	7246	7152	7076	7285	7115	74	2160	500	5200	10	1	14792803	1056	9.28	0.84	12	0.54	769.00	8528.00	9960	20230905	-28.31	5900	20231024	21.02	8670	-17.65	20240213	6550	9.01	20240411	9960	-28.31	20230905	5900	21.02	20231024	3.81	N	053450	500	73 억	1007033	N	N	21	N	N
12	20240530	140547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7110	-120	5	-1.66	544032520	76032	54.29	7270	7270	7080	9390	5070	7230	7155.31	6.81	-29869	7416	7322	7246	7152	7076	7285	7115	74	2160	500	5200	10	1	14792803	1052	9.25	0.83	12	0.51	769.00	8528.00	9960	20230905	-28.61	5900	20231024	20.51	8670	-17.99	20240213	6550	8.55	20240411	9960	-28.61	20230905	5900	20.51	20231024	3.81	N	053450	500	73 억	1007033	N	N	21	N	N
13	20240530	130548	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7150	-80	5	-1.11	439202710	61290	43.76	7270	7270	7080	9390	5070	7230	7165.98	6.81	-29828	7416	7322	7246	7152	7076	7285	7115	74	2160	500	5200	10	1	14792803	1058	9.30	0.84	12	0.41	769.00	8528.00	9960	20230905	-28.21	5900	20231024	21.19	8670	-17.53	20240213	6550	9.16	20240411	9960	-28.21	20230905	5900	21.19	20231024	3.81	N	053450	500	73 억	1007033	N	N	21	N	N
14	20240530	120547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7120	-110	5	-1.52	417715940	58277	41.61	7270	7270	7080	9390	5070	7230	7167.77	6.81	-29629	7416	7322	7246	7152	7076	7285	7115	74	2160	500	5200	10	1	14792803	1053	9.26	0.83	12	0.39	769.00	8528.00	9960	20230905	-28.51	5900	20231024	20.68	8670	-17.88	20240213	6550	8.70	20240411	9960	-28.51	20230905	5900	20.68	20231024	3.81	N	053450	500	73 억	1007033	N	N	21	N	N
15	20240530	110547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7150	-80	5	-1.11	391673570	54622	39.00	7270	7270	7080	9390	5070	7230	7170.62	6.81	-29317	7416	7322	7246	7152	7076	7285	7115	74	2160	500	5200	10	1	14792803	1058	9.30	0.84	12	0.37	769.00	8528.00	9960	20230905	-28.21	5900	20231024	21.19	8670	-17.53	20240213	6550	9.16	20240411	9960	-28.21	20230905	5900	21.19	20231024	3.81	N	053450	500	73 억	1007033	N	N	21	N	N
16	20240530	100548	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7110	-120	5	-1.66	339194410	47266	33.75	7270	7270	7080	9390	5070	7230	7176.29	6.81	-28706	7416	7322	7246	7152	7076	7285	7115	74	2160	500	5200	10	1	14792803	1052	9.25	0.83	12	0.32	769.00	8528.00	9960	20230905	-28.61	5900	20231024	20.51	8670	-17.99	20240213	6550	8.55	20240411	9960	-28.61	20230905	5900	20.51	20231024	3.81	N	053450	500	73 억	1007033	N	N	21	N	N
17	20240530	090548	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7200	-30	5	-0.41	105595460	14587	10.42	7270	7270	7200	9390	5070	7230	7239.01	6.81	-10614	7416	7322	7246	7152	7076	7285	7115	74	2160	500	5200	10	1	14792803	1065	9.36	0.84	12	0.10	769.00	8528.00	9960	20230905	-27.71	5900	20231024	22.03	8670	-16.96	20240213	6550	9.92	20240411	9960	-27.71	20230905	5900	22.03	20231024	3.81	N	053450	500	73 억	1007033	N	N	21	N	N
18	20240529	160543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7230	-60	5	-0.82	1006791580	139764	104.19	7290	7340	7170	9470	5110	7290	7203.06	6.98	-25387	7550	7420	7330	7200	7110	7400	7180	74	2180	500	5240	10	1	14792803	1070	9.40	0.85	12	0.94	769.00	8528.00	9960	20230905	-27.41	5900	20231024	22.54	8670	-16.61	20240213	6550	10.38	20240411	9960	-27.41	20230905	5900	22.54	20231024	3.81	N	053450	500	73 억	1032126	N	N	21	N	N
19	20240529	150541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7220	-70	5	-0.96	903522930	125445	93.52	7290	7340	7170	9470	5110	7290	7202.54	6.98	-23837	7550	7420	7330	7200	7110	7400	7180	74	2180	500	5240	10	1	14792803	1068	9.39	0.85	12	0.85	769.00	8528.00	9960	20230905	-27.51	5900	20231024	22.37	8670	-16.72	20240213	6550	10.23	20240411	9960	-27.51	20230905	5900	22.37	20231024	3.81	N	053450	500	73 억	1032126	N	N	2	N	N
20	20240529	140542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7200	-90	5	-1.23	681805350	94686	70.59	7290	7340	7170	9470	5110	7290	7200.70	6.98	-25233	7550	7420	7330	7200	7110	7400	7180	74	2180	500	5240	10	1	14792803	1065	9.36	0.84	12	0.64	769.00	8528.00	9960	20230905	-27.71	5900	20231024	22.03	8670	-16.96	20240213	6550	9.92	20240411	9960	-27.71	20230905	5900	22.03	20231024	3.81	N	053450	500	73 억	1032126	N	N	2	N	N
21	20240529	130543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7200	-90	5	-1.23	634616520	88125	65.70	7290	7340	7170	9470	5110	7290	7201.32	6.98	-21222	7550	7420	7330	7200	7110	7400	7180	74	2180	500	5240	10	1	14792803	1065	9.36	0.84	12	0.60	769.00	8528.00	9960	20230905	-27.71	5900	20231024	22.03	8670	-16.96	20240213	6550	9.92	20240411	9960	-27.71	20230905	5900	22.03	20231024	3.81	N	053450	500	73 억	1032126	N	N	2	N	N
22	20240529	120546	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7190	-100	5	-1.37	547035880	75947	56.62	7290	7340	7170	9470	5110	7290	7202.86	6.98	-18297	7550	7420	7330	7200	7110	7400	7180	74	2180	500	5240	10	1	14792803	1064	9.35	0.84	12	0.51	769.00	8528.00	9960	20230905	-27.81	5900	20231024	21.86	8670	-17.07	20240213	6550	9.77	20240411	9960	-27.81	20230905	5900	21.86	20231024	3.81	N	053450	500	73 억	1032126	N	N	2	N	N
23	20240529	110543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7180	-110	5	-1.51	418142090	58038	43.27	7290	7340	7170	9470	5110	7290	7204.63	6.98	-15003	7550	7420	7330	7200	7110	7400	7180	74	2180	500	5240	10	1	14792803	1062	9.34	0.84	12	0.39	769.00	8528.00	9960	20230905	-27.91	5900	20231024	21.69	8670	-17.19	20240213	6550	9.62	20240411	9960	-27.91	20230905	5900	21.69	20231024	3.81	N	053450	500	73 억	1032126	N	N	2	N	N
24	20240529	100542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7190	-100	5	-1.37	262074090	36329	27.08	7290	7340	7180	9470	5110	7290	7213.91	6.98	-11938	7550	7420	7330	7200	7110	7400	7180	74	2180	500	5240	10	1	14792803	1064	9.35	0.84	12	0.25	769.00	8528.00	9960	20230905	-27.81	5900	20231024	21.86	8670	-17.07	20240213	6550	9.77	20240411	9960	-27.81	20230905	5900	21.86	20231024	3.81	N	053450	500	73 억	1032126	N	N	2	N	N
25	20240529	090539	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7220	-70	5	-0.96	39088410	5394	4.02	7290	7340	7210	9470	5110	7290	7246.65	6.98	-1034	7550	7420	7330	7200	7110	7400	7180	74	2180	500	5240	10	1	14792803	1068	9.39	0.85	12	0.04	769.00	8528.00	9960	20230905	-27.51	5900	20231024	22.37	8670	-16.72	20240213	6550	10.23	20240411	9960	-27.51	20230905	5900	22.37	20231024	3.81	N	053450	500	73 억	1032126	N	N	2	N	N
26	20240528	160539	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7290	10	2	0.14	983090150	133529	113.66	7290	7460	7240	9460	5100	7280	7362.87	6.92	4729	7380	7330	7250	7200	7120	7355	7225	74	2180	500	5240	10	1	14792803	1078	9.48	0.85	12	0.90	769.00	8528.00	9960	20230905	-26.81	5900	20231024	23.56	8670	-15.92	20240213	6550	11.30	20240411	9960	-26.81	20230905	5900	23.56	20231024	3.90	N	053450	500	73 억	1023682	N	N	2	N	N
27	20240528	150541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7280	0	3	0.00	951722290	129223	109.99	7290	7460	7240	9460	5100	7280	7365.38	6.92	4834	7380	7330	7250	7200	7120	7355	7225	74	2180	500	5240	10	1	14792803	1077	9.47	0.85	12	0.87	769.00	8528.00	9960	20230905	-26.91	5900	20231024	23.39	8670	-16.03	20240213	6550	11.15	20240411	9960	-26.91	20230905	5900	23.39	20231024	3.90	N	053450	500	73 억	1023682	N	N	0	N	N
28	20240528	140542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7310	30	2	0.41	837443910	113492	96.60	7290	7460	7290	9460	5100	7280	7379.43	6.92	5953	7380	7330	7250	7200	7120	7355	7225	74	2180	500	5240	10	1	14792803	1081	9.51	0.86	12	0.77	769.00	8528.00	9960	20230905	-26.61	5900	20231024	23.90	8670	-15.69	20240213	6550	11.60	20240411	9960	-26.61	20230905	5900	23.90	20231024	3.90	N	053450	500	73 억	1023682	N	N	0	N	N
29	20240528	130539	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7320	40	2	0.55	739734800	100150	85.25	7290	7460	7290	9460	5100	7280	7386.94	6.92	10325	7380	7330	7250	7200	7120	7355	7225	74	2180	500	5240	10	1	14792803	1083	9.52	0.86	12	0.68	769.00	8528.00	9960	20230905	-26.51	5900	20231024	24.07	8670	-15.57	20240213	6550	11.76	20240411	9960	-26.51	20230905	5900	24.07	20231024	3.90	N	053450	500	73 억	1023682	N	N	0	N	N
30	20240528	120540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7330	50	2	0.69	694861030	94013	80.02	7290	7460	7290	9460	5100	7280	7391.86	6.92	14123	7380	7330	7250	7200	7120	7355	7225	74	2180	500	5240	10	1	14792803	1084	9.53	0.86	12	0.64	769.00	8528.00	9960	20230905	-26.41	5900	20231024	24.24	8670	-15.46	20240213	6550	11.91	20240411	9960	-26.41	20230905	5900	24.24	20231024	3.90	N	053450	500	73 억	1023682	N	N	0	N	N
31	20240528	110528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7350	70	2	0.96	647723940	87585	74.55	7290	7460	7290	9460	5100	7280	7396.21	6.92	15537	7380	7330	7250	7200	7120	7355	7225	74	2180	500	5240	10	1	14792803	1087	9.56	0.86	12	0.59	769.00	8528.00	9960	20230905	-26.20	5900	20231024	24.58	8670	-15.22	20240213	6550	12.21	20240411	9960	-26.20	20230905	5900	24.58	20231024	3.90	N	053450	500	73 억	1023682	N	N	0	N	N
32	20240528	100541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7420	140	2	1.92	501991880	67803	57.71	7290	7460	7290	9460	5100	7280	7404.84	6.92	13018	7380	7330	7250	7200	7120	7355	7225	74	2180	500	5240	10	1	14792803	1098	9.65	0.87	12	0.46	769.00	8528.00	9960	20230905	-25.50	5900	20231024	25.76	8670	-14.42	20240213	6550	13.28	20240411	9960	-25.50	20230905	5900	25.76	20231024	3.90	N	053450	500	73 억	1023682	N	N	0	N	N
33	20240528	090541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7390	110	2	1.51	47185820	6448	5.49	7290	7390	7290	9460	5100	7280	7322.00	6.92	1158	7380	7330	7250	7200	7120	7355	7225	74	2180	500	5240	10	1	14792803	1093	9.61	0.87	12	0.04	769.00	8528.00	9960	20230905	-25.80	5900	20231024	25.25	8670	-14.76	20240213	6550	12.82	20240411	9960	-25.80	20230905	5900	25.25	20231024	3.90	N	053450	500	73 억	1023682	N	N	0	N	N
34	20240527	160530	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7280	90	2	1.25	844255790	116649	72.45	7200	7300	7170	9340	5040	7190	7237.34	7.04	-17693	7403	7296	7243	7136	7083	7270	7110	74	2150	500	5170	10	1	14792803	1077	9.47	0.85	12	0.79	769.00	8528.00	9960	20230905	-26.91	5900	20231024	23.39	8670	-16.03	20240213	6550	11.15	20240411	9960	-26.91	20230905	5900	23.39	20231024	3.86	N	053450	500	73 억	1041756	N	N	0	N	N
35	20240527	150541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7280	90	2	1.25	687763070	95174	59.11	7200	7290	7170	9340	5040	7190	7226.38	7.04	-18617	7403	7296	7243	7136	7083	7270	7110	74	2150	500	5170	10	1	14792803	1077	9.47	0.85	12	0.64	769.00	8528.00	9960	20230905	-26.91	5900	20231024	23.39	8670	-16.03	20240213	6550	11.15	20240411	9960	-26.91	20230905	5900	23.39	20231024	3.86	N	053450	500	73 억	1041756	N	N	0	N	N
36	20240527	140539	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7200	10	2	0.14	571894300	79153	49.16	7200	7270	7170	9340	5040	7190	7225.18	7.04	-23596	7403	7296	7243	7136	7083	7270	7110	74	2150	500	5170	10	1	14792803	1065	9.36	0.84	12	0.54	769.00	8528.00	9960	20230905	-27.71	5900	20231024	22.03	8670	-16.96	20240213	6550	9.92	20240411	9960	-27.71	20230905	5900	22.03	20231024	3.86	N	053450	500	73 억	1041756	N	N	0	N	N
37	20240527	130538	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7190	0	3	0.00	510516070	70615	43.86	7200	7270	7180	9340	5040	7190	7229.57	7.04	-21231	7403	7296	7243	7136	7083	7270	7110	74	2150	500	5170	10	1	14792803	1064	9.35	0.84	12	0.48	769.00	8528.00	9960	20230905	-27.81	5900	20231024	21.86	8670	-17.07	20240213	6550	9.77	20240411	9960	-27.81	20230905	5900	21.86	20231024	3.86	N	053450	500	73 억	1041756	N	N	0	N	N
38	20240527	120540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7200	10	2	0.14	437283130	60438	37.54	7200	7270	7200	9340	5040	7190	7235.23	7.04	-18254	7403	7296	7243	7136	7083	7270	7110	74	2150	500	5170	10	1	14792803	1065	9.36	0.84	12	0.41	769.00	8528.00	9960	20230905	-27.71	5900	20231024	22.03	8670	-16.96	20240213	6550	9.92	20240411	9960	-27.71	20230905	5900	22.03	20231024	3.86	N	053450	500	73 억	1041756	N	N	0	N	N
39	20240527	110539	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7240	50	2	0.70	338601490	46782	29.06	7200	7270	7200	9340	5040	7190	7237.86	7.04	-12562	7403	7296	7243	7136	7083	7270	7110	74	2150	500	5170	10	1	14792803	1071	9.41	0.85	12	0.32	769.00	8528.00	9960	20230905	-27.31	5900	20231024	22.71	8670	-16.49	20240213	6550	10.53	20240411	9960	-27.31	20230905	5900	22.71	20231024	3.86	N	053450	500	73 억	1041756	N	N	0	N	N
40	20240527	100537	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7230	40	2	0.56	187269560	25919	16.10	7200	7270	7200	9340	5040	7190	7225.18	7.04	-8600	7403	7296	7243	7136	7083	7270	7110	74	2150	500	5170	10	1	14792803	1070	9.40	0.85	12	0.18	769.00	8528.00	9960	20230905	-27.41	5900	20231024	22.54	8670	-16.61	20240213	6550	10.38	20240411	9960	-27.41	20230905	5900	22.54	20231024	3.86	N	053450	500	73 억	1041756	N	N	0	N	N
41	20240527	090538	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7220	30	2	0.42	28672030	3981	2.47	7200	7230	7200	9340	5040	7190	7202.22	7.04	-78	7403	7296	7243	7136	7083	7270	7110	74	2150	500	5170	10	1	14792803	1068	9.39	0.85	12	0.03	769.00	8528.00	9960	20230905	-27.51	5900	20231024	22.37	8670	-16.72	20240213	6550	10.23	20240411	9960	-27.51	20230905	5900	22.37	20231024	3.86	N	053450	500	73 억	1041756	N	N	0	N	N
42	20240524	160513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7190	-190	5	-2.57	1159043380	159560	129.97	7350	7350	7190	9590	5170	7380	7264.21	7.17	-19164	7473	7426	7353	7306	7233	7390	7270	74	2210	500	5310	10	1	14792803	1064	9.35	0.84	12	1.08	769.00	8528.00	9960	20230905	-27.81	5900	20231024	21.86	8670	-17.07	20240213	6550	9.77	20240411	9960	-27.81	20230905	5900	21.86	20231024	3.93	N	053450	500	73 억	1060923	N	N	0	N	N
43	20240524	150511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7220	-160	5	-2.17	1051708330	144651	117.83	7350	7350	7200	9590	5170	7380	7270.63	7.17	-14257	7473	7426	7353	7306	7233	7390	7270	74	2210	500	5310	10	1	14792803	1068	9.39	0.85	12	0.98	769.00	8528.00	9960	20230905	-27.51	5900	20231024	22.37	8670	-16.72	20240213	6550	10.23	20240411	9960	-27.51	20230905	5900	22.37	20231024	3.93	N	053450	500	73 억	1060923	N	N	0	N	N
44	20240524	140514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7300	-80	5	-1.08	686594790	94178	76.71	7350	7350	7230	9590	5170	7380	7290.36	7.17	3975	7473	7426	7353	7306	7233	7390	7270	74	2210	500	5310	10	1	14792803	1080	9.49	0.86	12	0.64	769.00	8528.00	9960	20230905	-26.71	5900	20231024	23.73	8670	-15.80	20240213	6550	11.45	20240411	9960	-26.71	20230905	5900	23.73	20231024	3.93	N	053450	500	73 억	1060923	N	N	0	N	N
45	20240524	130513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7270	-110	5	-1.49	637791470	87469	71.25	7350	7350	7230	9590	5170	7380	7291.59	7.17	5328	7473	7426	7353	7306	7233	7390	7270	74	2210	500	5310	10	1	14792803	1075	9.45	0.85	12	0.59	769.00	8528.00	9960	20230905	-27.01	5900	20231024	23.22	8670	-16.15	20240213	6550	10.99	20240411	9960	-27.01	20230905	5900	23.22	20231024	3.93	N	053450	500	73 억	1060923	N	N	0	N	N
46	20240524	120511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7290	-90	5	-1.22	547350680	75048	61.13	7350	7350	7230	9590	5170	7380	7293.30	7.17	10445	7473	7426	7353	7306	7233	7390	7270	74	2210	500	5310	10	1	14792803	1078	9.48	0.85	12	0.51	769.00	8528.00	9960	20230905	-26.81	5900	20231024	23.56	8670	-15.92	20240213	6550	11.30	20240411	9960	-26.81	20230905	5900	23.56	20231024	3.93	N	053450	500	73 억	1060923	N	N	0	N	N
47	20240524	110512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7310	-70	5	-0.95	470349300	64492	52.53	7350	7350	7230	9590	5170	7380	7293.09	7.17	11248	7473	7426	7353	7306	7233	7390	7270	74	2210	500	5310	10	1	14792803	1081	9.51	0.86	12	0.44	769.00	8528.00	9960	20230905	-26.61	5900	20231024	23.90	8670	-15.69	20240213	6550	11.60	20240411	9960	-26.61	20230905	5900	23.90	20231024	3.93	N	053450	500	73 억	1060923	N	N	0	N	N
48	20240524	100515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7330	-50	5	-0.68	379858860	52150	42.48	7350	7350	7230	9590	5170	7380	7283.89	7.17	5403	7473	7426	7353	7306	7233	7390	7270	74	2210	500	5310	10	1	14792803	1084	9.53	0.86	12	0.35	769.00	8528.00	9960	20230905	-26.41	5900	20231024	24.24	8670	-15.46	20240213	6550	11.91	20240411	9960	-26.41	20230905	5900	24.24	20231024	3.93	N	053450	500	73 억	1060923	N	N	0	N	N
49	20240524	090513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7310	-70	5	-0.95	43462140	5931	4.83	7350	7350	7300	9590	5170	7380	7327.61	7.17	-3001	7473	7426	7353	7306	7233	7390	7270	74	2210	500	5310	10	1	14792803	1081	9.51	0.86	12	0.04	769.00	8528.00	9960	20230905	-26.61	5900	20231024	23.90	8670	-15.69	20240213	6550	11.60	20240411	9960	-26.61	20230905	5900	23.90	20231024	3.93	N	053450	500	73 억	1060923	N	N	0	N	N
50	20240523	160509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7380	10	2	0.14	895688500	122023	83.36	7400	7400	7280	9580	5160	7370	7339.93	7.19	-1995	7523	7446	7383	7306	7243	7415	7275	74	2210	500	5300	10	1	14792803	1092	9.60	0.87	12	0.82	769.00	8528.00	9960	20230905	-25.90	5900	20231024	25.08	8670	-14.88	20240213	6550	12.67	20240411	9960	-25.90	20230905	5900	25.08	20231024	3.89	N	053450	500	73 억	1063004	N	N	1	N	N
51	20240523	150513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7330	-40	5	-0.54	841730550	114701	78.36	7400	7400	7280	9580	5160	7370	7338.07	7.19	-489	7523	7446	7383	7306	7243	7415	7275	74	2210	500	5300	10	1	14792803	1084	9.53	0.86	12	0.78	769.00	8528.00	9960	20230905	-26.41	5900	20231024	24.24	8670	-15.46	20240213	6550	11.91	20240411	9960	-26.41	20230905	5900	24.24	20231024	3.89	N	053450	500	73 억	1063004	N	N	1	N	N
52	20240523	140514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7370	0	3	0.00	707713660	96468	65.90	7400	7400	7280	9580	5160	7370	7335.73	7.19	4904	7523	7446	7383	7306	7243	7415	7275	74	2210	500	5300	10	1	14792803	1090	9.58	0.86	12	0.65	769.00	8528.00	9960	20230905	-26.00	5900	20231024	24.92	8670	-14.99	20240213	6550	12.52	20240411	9960	-26.00	20230905	5900	24.92	20231024	3.89	N	053450	500	73 억	1063004	N	N	1	N	N
53	20240523	130513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7340	-30	5	-0.41	624562920	85133	58.16	7400	7400	7280	9580	5160	7370	7335.73	7.19	10833	7523	7446	7383	7306	7243	7415	7275	74	2210	500	5300	10	1	14792803	1086	9.54	0.86	12	0.58	769.00	8528.00	9960	20230905	-26.31	5900	20231024	24.41	8670	-15.34	20240213	6550	12.06	20240411	9960	-26.31	20230905	5900	24.41	20231024	3.89	N	053450	500	73 억	1063004	N	N	1	N	N
54	20240523	120510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7360	-10	5	-0.14	539462670	73546	50.24	7400	7400	7280	9580	5160	7370	7334.32	7.19	11621	7523	7446	7383	7306	7243	7415	7275	74	2210	500	5300	10	1	14792803	1089	9.57	0.86	12	0.50	769.00	8528.00	9960	20230905	-26.10	5900	20231024	24.75	8670	-15.11	20240213	6550	12.37	20240411	9960	-26.10	20230905	5900	24.75	20231024	3.89	N	053450	500	73 억	1063004	N	N	1	N	N
55	20240523	110510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7350	-20	5	-0.27	477712580	65151	44.51	7400	7400	7280	9580	5160	7370	7331.52	7.19	10768	7523	7446	7383	7306	7243	7415	7275	74	2210	500	5300	10	1	14792803	1087	9.56	0.86	12	0.44	769.00	8528.00	9960	20230905	-26.20	5900	20231024	24.58	8670	-15.22	20240213	6550	12.21	20240411	9960	-26.20	20230905	5900	24.58	20231024	3.89	N	053450	500	73 억	1063004	N	N	1	N	N
56	20240523	100510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7370	0	3	0.00	377303460	51463	35.16	7400	7400	7280	9580	5160	7370	7330.42	7.19	4706	7523	7446	7383	7306	7243	7415	7275	74	2210	500	5300	10	1	14792803	1090	9.58	0.86	12	0.35	769.00	8528.00	9960	20230905	-26.00	5900	20231024	24.92	8670	-14.99	20240213	6550	12.52	20240411	9960	-26.00	20230905	5900	24.92	20231024	3.89	N	053450	500	73 억	1063004	N	N	1	N	N
57	20240523	090513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7380	10	2	0.14	55460740	7533	5.15	7400	7400	7340	9580	5160	7370	7360.52	7.19	-274	7523	7446	7383	7306	7243	7415	7275	74	2210	500	5300	10	1	14792803	1092	9.60	0.87	12	0.05	769.00	8528.00	9960	20230905	-25.90	5900	20231024	25.08	8670	-14.88	20240213	6550	12.67	20240411	9960	-25.90	20230905	5900	25.08	20231024	3.89	N	053450	500	73 억	1063004	N	N	1	N	N
58	20240522	160505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7370	-30	5	-0.41	1061015940	143904	109.34	7380	7460	7320	9620	5180	7400	7373.08	7.35	-23763	7620	7510	7380	7270	7140	7445	7205	74	2220	500	5320	10	1	14792803	1090	9.58	0.86	12	0.97	769.00	8528.00	9960	20230905	-26.00	5900	20231024	24.92	8670	-14.99	20240213	6550	12.52	20240411	9960	-26.00	20230905	5900	24.92	20231024	3.95	N	053450	500	73 억	1086747	N	N	1	N	N
59	20240522	150509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7350	-50	5	-0.68	980851220	133020	101.07	7380	7460	7320	9620	5180	7400	7373.71	7.35	-20453	7620	7510	7380	7270	7140	7445	7205	74	2220	500	5320	10	1	14792803	1087	9.56	0.86	12	0.90	769.00	8528.00	9960	20230905	-26.20	5900	20231024	24.58	8670	-15.22	20240213	6550	12.21	20240411	9960	-26.20	20230905	5900	24.58	20231024	3.95	N	053450	500	73 억	1086747	N	N	2	N	N
60	20240522	140511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7340	-60	5	-0.81	863948630	117101	88.98	7380	7460	7330	9620	5180	7400	7377.81	7.35	-15893	7620	7510	7380	7270	7140	7445	7205	74	2220	500	5320	10	1	14792803	1086	9.54	0.86	12	0.79	769.00	8528.00	9960	20230905	-26.31	5900	20231024	24.41	8670	-15.34	20240213	6550	12.06	20240411	9960	-26.31	20230905	5900	24.41	20231024	3.95	N	053450	500	73 억	1086747	N	N	2	N	N
61	20240522	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7360	-40	5	-0.54	715381460	96878	73.61	7380	7460	7330	9620	5180	7400	7384.35	7.35	-1915	7620	7510	7380	7270	7140	7445	7205	74	2220	500	5320	10	1	14792803	1089	9.57	0.86	12	0.65	769.00	8528.00	9960	20230905	-26.10	5900	20231024	24.75	8670	-15.11	20240213	6550	12.37	20240411	9960	-26.10	20230905	5900	24.75	20231024	3.95	N	053450	500	73 억	1086747	N	N	2	N	N
62	20240522	120507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7400	0	3	0.00	609511050	82511	62.69	7380	7460	7330	9620	5180	7400	7387.03	7.35	2931	7620	7510	7380	7270	7140	7445	7205	74	2220	500	5320	10	1	14792803	1095	9.62	0.87	12	0.56	769.00	8528.00	9960	20230905	-25.70	5900	20231024	25.42	8670	-14.65	20240213	6550	12.98	20240411	9960	-25.70	20230905	5900	25.42	20231024	3.95	N	053450	500	73 억	1086747	N	N	2	N	N
63	20240522	110511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7450	50	2	0.68	513836690	69579	52.87	7380	7460	7330	9620	5180	7400	7384.94	7.35	14332	7620	7510	7380	7270	7140	7445	7205	74	2220	500	5320	10	1	14792803	1102	9.69	0.87	12	0.47	769.00	8528.00	9960	20230905	-25.20	5900	20231024	26.27	8670	-14.07	20240213	6550	13.74	20240411	9960	-25.20	20230905	5900	26.27	20231024	3.95	N	053450	500	73 억	1086747	N	N	2	N	N
64	20240522	100509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7400	0	3	0.00	422309120	57255	43.50	7380	7430	7330	9620	5180	7400	7375.93	7.35	15558	7620	7510	7380	7270	7140	7445	7205	74	2220	500	5320	10	1	14792803	1095	9.62	0.87	12	0.39	769.00	8528.00	9960	20230905	-25.70	5900	20231024	25.42	8670	-14.65	20240213	6550	12.98	20240411	9960	-25.70	20230905	5900	25.42	20231024	3.95	N	053450	500	73 억	1086747	N	N	2	N	N
65	20240522	090508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7360	-40	5	-0.54	23991320	3256	2.47	7380	7400	7330	9620	5180	7400	7368.34	7.35	-1074	7620	7510	7380	7270	7140	7445	7205	74	2220	500	5320	10	1	14792803	1089	9.57	0.86	12	0.02	769.00	8528.00	9960	20230905	-26.10	5900	20231024	24.75	8670	-15.11	20240213	6550	12.37	20240411	9960	-26.10	20230905	5900	24.75	20231024	3.95	N	053450	500	73 억	1086747	N	N	2	N	N
66	20240521	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7400	-30	5	-0.40	960683710	130920	51.46	7490	7490	7250	9650	5210	7430	7337.89	7.45	-15743	7850	7640	7530	7320	7210	7585	7265	74	2220	500	5340	10	1	14792803	1095	9.62	0.87	12	0.89	769.00	8528.00	9960	20230905	-25.70	5900	20231024	25.42	8670	-14.65	20240213	6550	12.98	20240411	9960	-25.70	20230905	5900	25.42	20231024	3.90	N	053450	500	73 억	1102354	N	N	2	N	N
67	20240521	150509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7360	-70	5	-0.94	907799950	123753	48.64	7490	7490	7250	9650	5210	7430	7335.58	7.45	-13222	7850	7640	7530	7320	7210	7585	7265	74	2220	500	5340	10	1	14792803	1089	9.57	0.86	12	0.84	769.00	8528.00	9960	20230905	-26.10	5900	20231024	24.75	8670	-15.11	20240213	6550	12.37	20240411	9960	-26.10	20230905	5900	24.75	20231024	3.90	N	053450	500	73 억	1102354	N	N	2	N	N
68	20240521	140507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7330	-100	5	-1.35	835949360	113961	44.79	7490	7490	7250	9650	5210	7430	7335.40	7.45	-13923	7850	7640	7530	7320	7210	7585	7265	74	2220	500	5340	10	1	14792803	1084	9.53	0.86	12	0.77	769.00	8528.00	9960	20230905	-26.41	5900	20231024	24.24	8670	-15.46	20240213	6550	11.91	20240411	9960	-26.41	20230905	5900	24.24	20231024	3.90	N	053450	500	73 억	1102354	N	N	2	N	N
69	20240521	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7300	-130	5	-1.75	782095910	106606	41.90	7490	7490	7250	9650	5210	7430	7336.32	7.45	-11695	7850	7640	7530	7320	7210	7585	7265	74	2220	500	5340	10	1	14792803	1080	9.49	0.86	12	0.72	769.00	8528.00	9960	20230905	-26.71	5900	20231024	23.73	8670	-15.80	20240213	6550	11.45	20240411	9960	-26.71	20230905	5900	23.73	20231024	3.90	N	053450	500	73 억	1102354	N	N	2	N	N
70	20240521	120508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7290	-140	5	-1.88	691770740	94268	37.05	7490	7490	7250	9650	5210	7430	7338.34	7.45	-10527	7850	7640	7530	7320	7210	7585	7265	74	2220	500	5340	10	1	14792803	1078	9.48	0.85	12	0.64	769.00	8528.00	9960	20230905	-26.81	5900	20231024	23.56	8670	-15.92	20240213	6550	11.30	20240411	9960	-26.81	20230905	5900	23.56	20231024	3.90	N	053450	500	73 억	1102354	N	N	2	N	N
71	20240521	110509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7300	-130	5	-1.75	618066810	84170	33.08	7490	7490	7250	9650	5210	7430	7343.08	7.45	-9573	7850	7640	7530	7320	7210	7585	7265	74	2220	500	5340	10	1	14792803	1080	9.49	0.86	12	0.57	769.00	8528.00	9960	20230905	-26.71	5900	20231024	23.73	8670	-15.80	20240213	6550	11.45	20240411	9960	-26.71	20230905	5900	23.73	20231024	3.90	N	053450	500	73 억	1102354	N	N	2	N	N
72	20240521	100507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7300	-130	5	-1.75	383321600	51985	20.43	7490	7490	7280	9650	5210	7430	7373.70	7.45	-15098	7850	7640	7530	7320	7210	7585	7265	74	2220	500	5340	10	1	14792803	1080	9.49	0.86	12	0.35	769.00	8528.00	9960	20230905	-26.71	5900	20231024	23.73	8670	-15.80	20240213	6550	11.45	20240411	9960	-26.71	20230905	5900	23.73	20231024	3.90	N	053450	500	73 억	1102354	N	N	2	N	N
73	20240521	090505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7420	-10	5	-0.13	81833890	10983	4.32	7490	7490	7390	9650	5210	7430	7450.96	7.45	-4154	7850	7640	7530	7320	7210	7585	7265	74	2220	500	5340	10	1	14792803	1098	9.65	0.87	12	0.07	769.00	8528.00	9960	20230905	-25.50	5900	20231024	25.76	8670	-14.42	20240213	6550	13.28	20240411	9960	-25.50	20230905	5900	25.76	20231024	3.90	N	053450	500	73 억	1102354	N	N	2	N	N
74	20240517	160508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7700	-70	5	-0.90	1063586980	138072	78.86	7740	7790	7640	10100	5440	7770	7703.15	7.59	-6007	7890	7830	7760	7700	7630	7860	7730	74	2330	500	5590	10	1	14792803	1139	10.01	0.90	12	0.93	769.00	8528.00	9960	20230905	-22.69	5900	20231024	30.51	8670	-11.19	20240213	6550	17.56	20240411	9960	-22.69	20230905	5900	30.51	20231024	3.71	N	053450	500	73 억	1122970	N	N	4	N	N
75	20240517	150510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7690	-80	5	-1.03	1001287880	129976	74.24	7740	7790	7640	10100	5440	7770	7703.64	7.59	-9004	7890	7830	7760	7700	7630	7860	7730	74	2330	500	5590	10	1	14792803	1138	10.00	0.90	12	0.88	769.00	8528.00	9960	20230905	-22.79	5900	20231024	30.34	8670	-11.30	20240213	6550	17.40	20240411	9960	-22.79	20230905	5900	30.34	20231024	3.71	N	053450	500	73 억	1122970	N	N	4	N	N
76	20240517	140503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7690	-80	5	-1.03	859381310	111525	63.70	7740	7790	7640	10100	5440	7770	7705.73	7.59	-12534	7890	7830	7760	7700	7630	7860	7730	74	2330	500	5590	10	1	14792803	1138	10.00	0.90	12	0.75	769.00	8528.00	9960	20230905	-22.79	5900	20231024	30.34	8670	-11.30	20240213	6550	17.40	20240411	9960	-22.79	20230905	5900	30.34	20231024	3.71	N	053450	500	73 억	1122970	N	N	4	N	N
77	20240517	130500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7690	-80	5	-1.03	687973160	89314	51.01	7740	7790	7640	10100	5440	7770	7702.86	7.59	-11487	7890	7830	7760	7700	7630	7860	7730	74	2330	500	5590	10	1	14792803	1138	10.00	0.90	12	0.60	769.00	8528.00	9960	20230905	-22.79	5900	20231024	30.34	8670	-11.30	20240213	6550	17.40	20240411	9960	-22.79	20230905	5900	30.34	20231024	3.71	N	053450	500	73 억	1122970	N	N	4	N	N
78	20240517	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	-90	5	-1.16	630420960	81811	46.73	7740	7790	7640	10100	5440	7770	7705.82	7.59	-12013	7890	7830	7760	7700	7630	7860	7730	74	2330	500	5590	10	1	14792803	1136	9.99	0.90	12	0.55	769.00	8528.00	9960	20230905	-22.89	5900	20231024	30.17	8670	-11.42	20240213	6550	17.25	20240411	9960	-22.89	20230905	5900	30.17	20231024	3.71	N	053450	500	73 억	1122970	N	N	4	N	N
79	20240517	110502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7670	-100	5	-1.29	544404930	70579	40.31	7740	7790	7650	10100	5440	7770	7713.41	7.59	-11511	7890	7830	7760	7700	7630	7860	7730	74	2330	500	5590	10	1	14792803	1135	9.97	0.90	12	0.48	769.00	8528.00	9960	20230905	-22.99	5900	20231024	30.00	8670	-11.53	20240213	6550	17.10	20240411	9960	-22.99	20230905	5900	30.00	20231024	3.71	N	053450	500	73 억	1122970	N	N	4	N	N
80	20240517	100458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7770	0	3	0.00	302357110	39113	22.34	7740	7790	7680	10100	5440	7770	7730.35	7.59	-7983	7890	7830	7760	7700	7630	7860	7730	74	2330	500	5590	10	1	14792803	1149	10.10	0.91	12	0.26	769.00	8528.00	9960	20230905	-21.99	5900	20231024	31.69	8670	-10.38	20240213	6550	18.63	20240411	9960	-21.99	20230905	5900	31.69	20231024	3.71	N	053450	500	73 억	1122970	N	N	4	N	N
81	20240517	090502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7790	20	2	0.26	13089910	1689	0.96	7740	7790	7740	10100	5440	7770	7750.09	7.59	-691	7890	7830	7760	7700	7630	7860	7730	74	2330	500	5590	10	1	14792803	1152	10.13	0.91	12	0.01	769.00	8528.00	9960	20230905	-21.79	5900	20231024	32.03	8670	-10.15	20240213	6550	18.93	20240411	9960	-21.79	20230905	5900	32.03	20231024	3.71	N	053450	500	73 억	1122970	N	N	4	N	N
82	20240516	160459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7770	30	2	0.39	1349746220	173883	124.66	7740	7820	7690	10060	5420	7740	7762.35	7.53	8805	7820	7780	7720	7680	7620	7800	7700	74	2320	500	5570	10	1	14792803	1149	10.10	0.91	12	1.18	769.00	8528.00	9960	20230905	-21.99	5900	20231024	31.69	8670	-10.38	20240213	6550	18.63	20240411	9960	-21.99	20230905	5900	31.69	20231024	3.70	N	053450	500	73 억	1114367	N	N	4	N	N
83	20240516	150458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7760	20	2	0.26	1297449300	167151	119.84	7740	7820	7690	10060	5420	7740	7762.14	7.53	9002	7820	7780	7720	7680	7620	7800	7700	74	2320	500	5570	10	1	14792803	1148	10.09	0.91	12	1.13	769.00	8528.00	9960	20230905	-22.09	5900	20231024	31.53	8670	-10.50	20240213	6550	18.47	20240411	9960	-22.09	20230905	5900	31.53	20231024	3.70	N	053450	500	73 억	1114367	N	N	2	N	N
84	20240516	140502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7790	50	2	0.65	1227434740	158130	113.37	7740	7820	7690	10060	5420	7740	7762.19	7.53	10066	7820	7780	7720	7680	7620	7800	7700	74	2320	500	5570	10	1	14792803	1152	10.13	0.91	12	1.07	769.00	8528.00	9960	20230905	-21.79	5900	20231024	32.03	8670	-10.15	20240213	6550	18.93	20240411	9960	-21.79	20230905	5900	32.03	20231024	3.70	N	053450	500	73 억	1114367	N	N	2	N	N
85	20240516	130501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7780	40	2	0.52	1057096260	136200	97.65	7740	7820	7690	10060	5420	7740	7761.35	7.53	9735	7820	7780	7720	7680	7620	7800	7700	74	2320	500	5570	10	1	14792803	1151	10.12	0.91	12	0.92	769.00	8528.00	9960	20230905	-21.89	5900	20231024	31.86	8670	-10.27	20240213	6550	18.78	20240411	9960	-21.89	20230905	5900	31.86	20231024	3.70	N	053450	500	73 억	1114367	N	N	2	N	N
86	20240516	120457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7790	50	2	0.65	977141470	125934	90.29	7740	7820	7690	10060	5420	7740	7759.16	7.53	8863	7820	7780	7720	7680	7620	7800	7700	74	2320	500	5570	10	1	14792803	1152	10.13	0.91	12	0.85	769.00	8528.00	9960	20230905	-21.79	5900	20231024	32.03	8670	-10.15	20240213	6550	18.93	20240411	9960	-21.79	20230905	5900	32.03	20231024	3.70	N	053450	500	73 억	1114367	N	N	2	N	N
87	20240516	110456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7750	10	2	0.13	562529520	72696	52.12	7740	7800	7690	10060	5420	7740	7738.11	7.53	2885	7820	7780	7720	7680	7620	7800	7700	74	2320	500	5570	10	1	14792803	1146	10.08	0.91	12	0.49	769.00	8528.00	9960	20230905	-22.19	5900	20231024	31.36	8670	-10.61	20240213	6550	18.32	20240411	9960	-22.19	20230905	5900	31.36	20231024	3.70	N	053450	500	73 억	1114367	N	N	2	N	N
88	20240516	100457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7710	-30	5	-0.39	410173650	53004	38.00	7740	7800	7690	10060	5420	7740	7738.54	7.53	2890	7820	7780	7720	7680	7620	7800	7700	74	2320	500	5570	10	1	14792803	1141	10.03	0.90	12	0.36	769.00	8528.00	9960	20230905	-22.59	5900	20231024	30.68	8670	-11.07	20240213	6550	17.71	20240411	9960	-22.59	20230905	5900	30.68	20231024	3.70	N	053450	500	73 억	1114367	N	N	2	N	N
89	20240516	090458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7770	30	2	0.39	65816710	8481	6.08	7740	7800	7740	10060	5420	7740	7760.49	7.53	955	7820	7780	7720	7680	7620	7800	7700	74	2320	500	5570	10	1	14792803	1149	10.10	0.91	12	0.06	769.00	8528.00	9960	20230905	-21.99	5900	20231024	31.69	8670	-10.38	20240213	6550	18.63	20240411	9960	-21.99	20230905	5900	31.69	20231024	3.70	N	053450	500	73 억	1114367	N	N	2	N	N
90	20240514	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7740	30	2	0.39	1071051520	138860	89.98	7670	7760	7660	10020	5400	7710	7712.91	7.40	16621	7810	7760	7660	7610	7510	7785	7635	74	2310	500	5550	10	1	14792803	1145	10.07	0.91	12	0.94	769.00	8528.00	9960	20230905	-22.29	5900	20231024	31.19	8670	-10.73	20240213	6550	18.17	20240411	9960	-22.29	20230905	5900	31.19	20231024	3.54	N	053450	500	73 억	1095353	N	N	2	N	N
91	20240514	150505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7720	10	2	0.13	997741780	129371	83.83	7670	7760	7660	10020	5400	7710	7712.25	7.40	16748	7810	7760	7660	7610	7510	7785	7635	74	2310	500	5550	10	1	14792803	1142	10.04	0.91	12	0.87	769.00	8528.00	9960	20230905	-22.49	5900	20231024	30.85	8670	-10.96	20240213	6550	17.86	20240411	9960	-22.49	20230905	5900	30.85	20231024	3.54	N	053450	500	73 억	1095353	N	N	3	N	N
92	20240514	140503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7730	20	2	0.26	782985410	101476	65.76	7670	7760	7660	10020	5400	7710	7715.97	7.40	15722	7810	7760	7660	7610	7510	7785	7635	74	2310	500	5550	10	1	14792803	1143	10.05	0.91	12	0.69	769.00	8528.00	9960	20230905	-22.39	5900	20231024	31.02	8670	-10.84	20240213	6550	18.02	20240411	9960	-22.39	20230905	5900	31.02	20231024	3.54	N	053450	500	73 억	1095353	N	N	3	N	N
93	20240514	130504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7740	30	2	0.39	738156690	95673	62.00	7670	7760	7660	10020	5400	7710	7715.41	7.40	15883	7810	7760	7660	7610	7510	7785	7635	74	2310	500	5550	10	1	14792803	1145	10.07	0.91	12	0.65	769.00	8528.00	9960	20230905	-22.29	5900	20231024	31.19	8670	-10.73	20240213	6550	18.17	20240411	9960	-22.29	20230905	5900	31.19	20231024	3.54	N	053450	500	73 억	1095353	N	N	3	N	N
94	20240514	120503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7750	40	2	0.52	595800020	77270	50.07	7670	7750	7660	10020	5400	7710	7710.63	7.40	13573	7810	7760	7660	7610	7510	7785	7635	74	2310	500	5550	10	1	14792803	1146	10.08	0.91	12	0.52	769.00	8528.00	9960	20230905	-22.19	5900	20231024	31.36	8670	-10.61	20240213	6550	18.32	20240411	9960	-22.19	20230905	5900	31.36	20231024	3.54	N	053450	500	73 억	1095353	N	N	3	N	N
95	20240514	110502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7710	0	3	0.00	450229220	58428	37.86	7670	7750	7660	10020	5400	7710	7705.71	7.40	11472	7810	7760	7660	7610	7510	7785	7635	74	2310	500	5550	10	1	14792803	1141	10.03	0.90	12	0.39	769.00	8528.00	9960	20230905	-22.59	5900	20231024	30.68	8670	-11.07	20240213	6550	17.71	20240411	9960	-22.59	20230905	5900	30.68	20231024	3.54	N	053450	500	73 억	1095353	N	N	3	N	N
96	20240514	100502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7730	20	2	0.26	317870920	41266	26.74	7670	7750	7660	10020	5400	7710	7702.97	7.40	9618	7810	7760	7660	7610	7510	7785	7635	74	2310	500	5550	10	1	14792803	1143	10.05	0.91	12	0.28	769.00	8528.00	9960	20230905	-22.39	5900	20231024	31.02	8670	-10.84	20240213	6550	18.02	20240411	9960	-22.39	20230905	5900	31.02	20231024	3.54	N	053450	500	73 억	1095353	N	N	3	N	N
97	20240514	090502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	-30	5	-0.39	44078460	5741	3.72	7670	7740	7660	10020	5400	7710	7677.67	7.40	956	7810	7760	7660	7610	7510	7785	7635	74	2310	500	5550	10	1	14792803	1136	9.99	0.90	12	0.04	769.00	8528.00	9960	20230905	-22.89	5900	20231024	30.17	8670	-11.42	20240213	6550	17.25	20240411	9960	-22.89	20230905	5900	30.17	20231024	3.54	N	053450	500	73 억	1095353	N	N	3	N	N
98	20240513	160502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7710	80	2	1.05	1153820170	151563	74.80	7630	7710	7560	9910	5350	7630	7612.69	7.27	22008	7830	7730	7630	7530	7430	7680	7480	74	2280	500	5490	10	1	14792803	1141	10.03	0.90	12	1.02	769.00	8528.00	9960	20230905	-22.59	5900	20231024	30.68	8670	-11.07	20240213	6550	17.71	20240411	9960	-22.59	20230905	5900	30.68	20231024	3.57	N	053450	500	73 억	1074758	N	N	3	N	N
99	20240513	150504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7630	0	3	0.00	1035814190	136187	67.21	7630	7700	7560	9910	5350	7630	7605.82	7.27	20679	7830	7730	7630	7530	7430	7680	7480	74	2280	500	5490	10	1	14792803	1129	9.92	0.89	12	0.92	769.00	8528.00	9960	20230905	-23.39	5900	20231024	29.32	8670	-12.00	20240213	6550	16.49	20240411	9960	-23.39	20230905	5900	29.32	20231024	3.57	N	053450	500	73 억	1074758	N	N	4	N	N
100	20240513	140503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	-20	5	-0.26	963626890	126715	62.54	7630	7700	7560	9910	5350	7630	7604.68	7.27	17167	7830	7730	7630	7530	7430	7680	7480	74	2280	500	5490	10	1	14792803	1126	9.90	0.89	12	0.86	769.00	8528.00	9960	20230905	-23.59	5900	20231024	28.98	8670	-12.23	20240213	6550	16.18	20240411	9960	-23.59	20230905	5900	28.98	20231024	3.57	N	053450	500	73 억	1074758	N	N	4	N	N
101	20240513	130501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7640	10	2	0.13	834579730	109775	54.18	7630	7700	7560	9910	5350	7630	7602.64	7.27	12610	7830	7730	7630	7530	7430	7680	7480	74	2280	500	5490	10	1	14792803	1130	9.93	0.90	12	0.74	769.00	8528.00	9960	20230905	-23.29	5900	20231024	29.49	8670	-11.88	20240213	6550	16.64	20240411	9960	-23.29	20230905	5900	29.49	20231024	3.57	N	053450	500	73 억	1074758	N	N	4	N	N
102	20240513	120503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	-20	5	-0.26	715428980	94143	46.46	7630	7700	7560	9910	5350	7630	7599.39	7.27	9942	7830	7730	7630	7530	7430	7680	7480	74	2280	500	5490	10	1	14792803	1126	9.90	0.89	12	0.64	769.00	8528.00	9960	20230905	-23.59	5900	20231024	28.98	8670	-12.23	20240213	6550	16.18	20240411	9960	-23.59	20230905	5900	28.98	20231024	3.57	N	053450	500	73 억	1074758	N	N	4	N	N
103	20240513	110501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	-30	5	-0.39	625275900	82292	40.61	7630	7700	7560	9910	5350	7630	7598.26	7.27	2975	7830	7730	7630	7530	7430	7680	7480	74	2280	500	5490	10	1	14792803	1124	9.88	0.89	12	0.56	769.00	8528.00	9960	20230905	-23.69	5900	20231024	28.81	8670	-12.34	20240213	6550	16.03	20240411	9960	-23.69	20230905	5900	28.81	20231024	3.57	N	053450	500	73 억	1074758	N	N	4	N	N
104	20240513	100503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7630	0	3	0.00	264989680	34736	17.14	7630	7700	7600	9910	5350	7630	7628.68	7.27	7681	7830	7730	7630	7530	7430	7680	7480	74	2280	500	5490	10	1	14792803	1129	9.92	0.89	12	0.23	769.00	8528.00	9960	20230905	-23.39	5900	20231024	29.32	8670	-12.00	20240213	6550	16.49	20240411	9960	-23.39	20230905	5900	29.32	20231024	3.57	N	053450	500	73 억	1074758	N	N	4	N	N
105	20240513	090503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	-20	5	-0.26	73165790	9577	4.73	7630	7700	7610	9910	5350	7630	7639.74	7.27	2606	7830	7730	7630	7530	7430	7680	7480	74	2280	500	5490	10	1	14792803	1126	9.90	0.89	12	0.06	769.00	8528.00	9960	20230905	-23.59	5900	20231024	28.98	8670	-12.23	20240213	6550	16.18	20240411	9960	-23.59	20230905	5900	28.98	20231024	3.57	N	053450	500	73 억	1074758	N	N	4	N	N
106	20240510	160448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7630	-50	5	-0.65	1521789030	200123	117.91	7710	7730	7530	9980	5380	7680	7604.24	7.32	-14011	7886	7782	7716	7612	7546	7750	7580	74	2300	500	5520	10	1	14792803	1129	9.92	0.89	12	1.35	769.00	8528.00	9960	20230905	-23.39	5900	20231024	29.32	8670	-12.00	20240213	6550	16.49	20240411	9960	-23.39	20230905	5900	29.32	20231024	3.60	N	053450	500	73 억	1082527	N	N	4	N	N
107	20240510	150452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	-70	5	-0.91	1437925120	189111	111.42	7710	7730	7530	9980	5380	7680	7603.60	7.32	-12671	7886	7782	7716	7612	7546	7750	7580	74	2300	500	5520	10	1	14792803	1126	9.90	0.89	12	1.28	769.00	8528.00	9960	20230905	-23.59	5900	20231024	28.98	8670	-12.23	20240213	6550	16.18	20240411	9960	-23.59	20230905	5900	28.98	20231024	3.60	N	053450	500	73 억	1082527	N	N	3	N	N
108	20240510	140453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	-80	5	-1.04	1280440820	168399	99.22	7710	7730	7530	9980	5380	7680	7603.61	7.32	-14557	7886	7782	7716	7612	7546	7750	7580	74	2300	500	5520	10	1	14792803	1124	9.88	0.89	12	1.14	769.00	8528.00	9960	20230905	-23.69	5900	20231024	28.81	8670	-12.34	20240213	6550	16.03	20240411	9960	-23.69	20230905	5900	28.81	20231024	3.60	N	053450	500	73 억	1082527	N	N	3	N	N
109	20240510	130448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7580	-100	5	-1.30	1205935630	158567	93.42	7710	7730	7530	9980	5380	7680	7605.21	7.32	-13563	7886	7782	7716	7612	7546	7750	7580	74	2300	500	5520	10	1	14792803	1121	9.86	0.89	12	1.07	769.00	8528.00	9960	20230905	-23.90	5900	20231024	28.47	8670	-12.57	20240213	6550	15.73	20240411	9960	-23.90	20230905	5900	28.47	20231024	3.60	N	053450	500	73 억	1082527	N	N	3	N	N
110	20240510	120448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7570	-110	5	-1.43	1120904780	147305	86.79	7710	7730	7540	9980	5380	7680	7609.41	7.32	-13562	7886	7782	7716	7612	7546	7750	7580	74	2300	500	5520	10	1	14792803	1120	9.84	0.89	12	1.00	769.00	8528.00	9960	20230905	-24.00	5900	20231024	28.31	8670	-12.69	20240213	6550	15.57	20240411	9960	-24.00	20230905	5900	28.31	20231024	3.60	N	053450	500	73 억	1082527	N	N	3	N	N
111	20240510	110450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7570	-110	5	-1.43	962184910	126322	74.43	7710	7730	7550	9980	5380	7680	7616.92	7.32	-13826	7886	7782	7716	7612	7546	7750	7580	74	2300	500	5520	10	1	14792803	1120	9.84	0.89	12	0.85	769.00	8528.00	9960	20230905	-24.00	5900	20231024	28.31	8670	-12.69	20240213	6550	15.57	20240411	9960	-24.00	20230905	5900	28.31	20231024	3.60	N	053450	500	73 억	1082527	N	N	3	N	N
112	20240510	100450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7640	-40	5	-0.52	328031930	42852	25.25	7710	7730	7600	9980	5380	7680	7655.00	7.32	-11515	7886	7782	7716	7612	7546	7750	7580	74	2300	500	5520	10	1	14792803	1130	9.93	0.90	12	0.29	769.00	8528.00	9960	20230905	-23.29	5900	20231024	29.49	8670	-11.88	20240213	6550	16.64	20240411	9960	-23.29	20230905	5900	29.49	20231024	3.60	N	053450	500	73 억	1082527	N	N	3	N	N
113	20240510	090450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7690	10	2	0.13	45351820	5885	3.47	7710	7730	7670	9980	5380	7680	7706.34	7.32	-1548	7886	7782	7716	7612	7546	7750	7580	74	2300	500	5520	10	1	14792803	1138	10.00	0.90	12	0.04	769.00	8528.00	9960	20230905	-22.79	5900	20231024	30.34	8670	-11.30	20240213	6550	17.40	20240411	9960	-22.79	20230905	5900	30.34	20231024	3.60	N	053450	500	73 억	1082527	N	N	3	N	N
114	20240509	160458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	-100	5	-1.29	1293677980	167319	82.55	7750	7820	7650	10110	5450	7780	7731.80	7.48	-24646	8020	7900	7780	7660	7540	7960	7720	74	2330	500	5600	10	1	14792803	1136	9.99	0.90	12	1.13	769.00	8528.00	9960	20230905	-22.89	5900	20231024	30.17	8670	-11.42	20240213	6550	17.25	20240411	9960	-22.89	20230905	5900	30.17	20231024	3.70	N	053450	500	73 억	1107142	N	N	3	N	N
115	20240509	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7720	-60	5	-0.77	1197191720	154756	76.35	7750	7820	7650	10110	5450	7780	7735.81	7.48	-25092	8020	7900	7780	7660	7540	7960	7720	74	2330	500	5600	10	1	14792803	1142	10.04	0.91	12	1.05	769.00	8528.00	9960	20230905	-22.49	5900	20231024	30.85	8670	-10.96	20240213	6550	17.86	20240411	9960	-22.49	20230905	5900	30.85	20231024	3.70	N	053450	500	73 억	1107142	N	N	2	N	N
116	20240509	140451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7710	-70	5	-0.90	1080190030	139592	68.87	7750	7820	7650	10110	5450	7780	7738.00	7.48	-22451	8020	7900	7780	7660	7540	7960	7720	74	2330	500	5600	10	1	14792803	1141	10.03	0.90	12	0.94	769.00	8528.00	9960	20230905	-22.59	5900	20231024	30.68	8670	-11.07	20240213	6550	17.71	20240411	9960	-22.59	20230905	5900	30.68	20231024	3.70	N	053450	500	73 억	1107142	N	N	2	N	N
117	20240509	130451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7770	-10	5	-0.13	918469840	118703	58.56	7750	7820	7650	10110	5450	7780	7737.31	7.48	-15942	8020	7900	7780	7660	7540	7960	7720	74	2330	500	5600	10	1	14792803	1149	10.10	0.91	12	0.80	769.00	8528.00	9960	20230905	-21.99	5900	20231024	31.69	8670	-10.38	20240213	6550	18.63	20240411	9960	-21.99	20230905	5900	31.69	20231024	3.70	N	053450	500	73 억	1107142	N	N	2	N	N
118	20240509	120452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7670	-110	5	-1.41	601743370	77878	38.42	7750	7790	7650	10110	5450	7780	7726.30	7.48	-13043	8020	7900	7780	7660	7540	7960	7720	74	2330	500	5600	10	1	14792803	1135	9.97	0.90	12	0.53	769.00	8528.00	9960	20230905	-22.99	5900	20231024	30.00	8670	-11.53	20240213	6550	17.10	20240411	9960	-22.99	20230905	5900	30.00	20231024	3.70	N	053450	500	73 억	1107142	N	N	2	N	N
119	20240509	110442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7710	-70	5	-0.90	525852960	67987	33.54	7750	7790	7680	10110	5450	7780	7734.18	7.48	-11753	8020	7900	7780	7660	7540	7960	7720	74	2330	500	5600	10	1	14792803	1141	10.03	0.90	12	0.46	769.00	8528.00	9960	20230905	-22.59	5900	20231024	30.68	8670	-11.07	20240213	6550	17.71	20240411	9960	-22.59	20230905	5900	30.68	20231024	3.70	N	053450	500	73 억	1107142	N	N	2	N	N
120	20240509	100444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7740	-40	5	-0.51	335343380	43250	21.34	7750	7790	7730	10110	5450	7780	7753.21	7.48	-6511	8020	7900	7780	7660	7540	7960	7720	74	2330	500	5600	10	1	14792803	1145	10.07	0.91	12	0.29	769.00	8528.00	9960	20230905	-22.29	5900	20231024	31.19	8670	-10.73	20240213	6550	18.17	20240411	9960	-22.29	20230905	5900	31.19	20231024	3.70	N	053450	500	73 억	1107142	N	N	2	N	N
121	20240509	090442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7780	0	3	0.00	75491920	9734	4.80	7750	7790	7740	10110	5450	7780	7753.75	7.48	945	8020	7900	7780	7660	7540	7960	7720	74	2330	500	5600	10	1	14792803	1151	10.12	0.91	12	0.07	769.00	8528.00	9960	20230905	-21.89	5900	20231024	31.86	8670	-10.27	20240213	6550	18.78	20240411	9960	-21.89	20230905	5900	31.86	20231024	3.70	N	053450	500	73 억	1107142	N	N	2	N	N
122	20240508	160441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7780	80	2	1.04	1562561240	201710	91.90	7720	7900	7660	10010	5390	7700	7746.35	7.43	-2192	7800	7750	7720	7670	7640	7735	7655	74	2310	500	5540	10	1	14792803	1151	10.12	0.91	12	1.36	769.00	8528.00	9960	20230905	-21.89	5830	20230428	33.45	8670	-10.27	20240213	6550	18.78	20240411	9960	-21.89	20230905	5900	31.86	20231024	3.70	N	053450	500	73 억	1098546	N	N	2	N	N
123	20240508	150446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7750	50	2	0.65	1475117790	190452	86.77	7720	7900	7660	10010	5390	7700	7745.35	7.43	-1854	7800	7750	7720	7670	7640	7735	7655	74	2310	500	5540	10	1	14792803	1146	10.08	0.91	12	1.29	769.00	8528.00	9960	20230905	-22.19	5830	20230428	32.93	8670	-10.61	20240213	6550	18.32	20240411	9960	-22.19	20230905	5900	31.36	20231024	3.70	N	053450	500	73 억	1098546	N	N	2	N	N
124	20240508	140439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7760	60	2	0.78	1246505150	161044	73.37	7720	7900	7660	10010	5390	7700	7740.15	7.43	6343	7800	7750	7720	7670	7640	7735	7655	74	2310	500	5540	10	1	14792803	1148	10.09	0.91	12	1.09	769.00	8528.00	9960	20230905	-22.09	5830	20230428	33.10	8670	-10.50	20240213	6550	18.47	20240411	9960	-22.09	20230905	5900	31.53	20231024	3.70	N	053450	500	73 억	1098546	N	N	2	N	N
125	20240508	130438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7760	60	2	0.78	1084368800	140159	63.85	7720	7900	7660	10010	5390	7700	7736.70	7.43	1956	7800	7750	7720	7670	7640	7735	7655	74	2310	500	5540	10	1	14792803	1148	10.09	0.91	12	0.95	769.00	8528.00	9960	20230905	-22.09	5830	20230428	33.10	8670	-10.50	20240213	6550	18.47	20240411	9960	-22.09	20230905	5900	31.53	20231024	3.70	N	053450	500	73 억	1098546	N	N	2	N	N
126	20240508	120441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	-20	5	-0.26	610311180	79290	36.12	7720	7750	7660	10010	5390	7700	7697.20	7.43	-1383	7800	7750	7720	7670	7640	7735	7655	74	2310	500	5540	10	1	14792803	1136	9.99	0.90	12	0.54	769.00	8528.00	9960	20230905	-22.89	5830	20230428	31.73	8670	-11.42	20240213	6550	17.25	20240411	9960	-22.89	20230905	5900	30.17	20231024	3.70	N	053450	500	73 억	1098546	N	N	2	N	N
127	20240508	110515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	-20	5	-0.26	430817560	55962	25.50	7720	7750	7660	10010	5390	7700	7698.39	7.43	-7516	7800	7750	7720	7670	7640	7735	7655	74	2310	500	5540	10	1	14792803	1136	9.99	0.90	12	0.38	769.00	8528.00	9960	20230905	-22.89	5830	20230428	31.73	8670	-11.42	20240213	6550	17.25	20240411	9960	-22.89	20230905	5900	30.17	20231024	3.70	N	053450	500	73 억	1098546	N	N	2	N	N
128	20240508	100447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7710	10	2	0.13	312525200	40584	18.49	7720	7750	7660	10010	5390	7700	7700.70	7.43	-9636	7800	7750	7720	7670	7640	7735	7655	74	2310	500	5540	10	1	14792803	1141	10.03	0.90	12	0.27	769.00	8528.00	9960	20230905	-22.59	5830	20230428	32.25	8670	-11.07	20240213	6550	17.71	20240411	9960	-22.59	20230905	5900	30.68	20231024	3.70	N	053450	500	73 억	1098546	N	N	2	N	N
129	20240508	090444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7740	40	2	0.52	56050110	7280	3.32	7720	7740	7660	10010	5390	7700	7699.19	7.43	-1620	7800	7750	7720	7670	7640	7735	7655	74	2310	500	5540	10	1	14792803	1145	10.07	0.91	12	0.05	769.00	8528.00	9960	20230905	-22.29	5830	20230428	32.76	8670	-10.73	20240213	6550	18.17	20240411	9960	-22.29	20230905	5900	31.19	20231024	3.70	N	053450	500	73 억	1098546	N	N	2	N	N
130	20240503	160453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7630	20	2	0.26	1625804720	213130	106.98	7660	7720	7580	9890	5330	7610	7628.22	6.81	33980	7763	7686	7593	7516	7423	7725	7555	74	2280	500	5470	10	1	14792803	1129	9.92	0.89	12	1.44	769.00	8528.00	9960	20230905	-23.39	5820	20230427	31.10	8670	-12.00	20240213	6550	16.49	20240411	9960	-23.39	20230905	5900	29.32	20231024	3.47	N	053450	500	73 억	1007316	N	N	0	N	N
131	20240503	150453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7640	30	2	0.39	1519762300	199242	100.01	7660	7720	7580	9890	5330	7610	7627.72	6.81	31521	7763	7686	7593	7516	7423	7725	7555	74	2280	500	5470	10	1	14792803	1130	9.93	0.90	12	1.35	769.00	8528.00	9960	20230905	-23.29	5820	20230427	31.27	8670	-11.88	20240213	6550	16.64	20240411	9960	-23.29	20230905	5900	29.49	20231024	3.47	N	053450	500	73 억	1007316	N	N	0	N	N
132	20240503	140453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7620	10	2	0.13	1214394260	159202	79.91	7660	7720	7580	9890	5330	7610	7628.01	6.81	36007	7763	7686	7593	7516	7423	7725	7555	74	2280	500	5470	10	1	14792803	1127	9.91	0.89	12	1.08	769.00	8528.00	9960	20230905	-23.49	5820	20230427	30.93	8670	-12.11	20240213	6550	16.34	20240411	9960	-23.49	20230905	5900	29.15	20231024	3.47	N	053450	500	73 억	1007316	N	N	0	N	N
133	20240503	130453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7630	20	2	0.26	1146815110	150327	75.46	7660	7720	7580	9890	5330	7610	7628.80	6.81	38307	7763	7686	7593	7516	7423	7725	7555	74	2280	500	5470	10	1	14792803	1129	9.92	0.89	12	1.02	769.00	8528.00	9960	20230905	-23.39	5820	20230427	31.10	8670	-12.00	20240213	6550	16.49	20240411	9960	-23.39	20230905	5900	29.32	20231024	3.47	N	053450	500	73 억	1007316	N	N	0	N	N
134	20240503	120452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7640	30	2	0.39	919990130	120629	60.55	7660	7720	7580	9890	5330	7610	7626.61	6.81	25951	7763	7686	7593	7516	7423	7725	7555	74	2280	500	5470	10	1	14792803	1130	9.93	0.90	12	0.82	769.00	8528.00	9960	20230905	-23.29	5820	20230427	31.27	8670	-11.88	20240213	6550	16.64	20240411	9960	-23.29	20230905	5900	29.49	20231024	3.47	N	053450	500	73 억	1007316	N	N	0	N	N
135	20240503	110451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7590	-20	5	-0.26	722729170	94733	47.55	7660	7720	7580	9890	5330	7610	7629.12	6.81	22232	7763	7686	7593	7516	7423	7725	7555	74	2280	500	5470	10	1	14792803	1123	9.87	0.89	12	0.64	769.00	8528.00	9960	20230905	-23.80	5820	20230427	30.41	8670	-12.46	20240213	6550	15.88	20240411	9960	-23.80	20230905	5900	28.64	20231024	3.47	N	053450	500	73 억	1007316	N	N	0	N	N
136	20240503	100449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7660	50	2	0.66	494651630	64812	32.53	7660	7720	7580	9890	5330	7610	7632.10	6.81	22765	7763	7686	7593	7516	7423	7725	7555	74	2280	500	5470	10	1	14792803	1133	9.96	0.90	12	0.44	769.00	8528.00	9960	20230905	-23.09	5820	20230427	31.62	8670	-11.65	20240213	6550	16.95	20240411	9960	-23.09	20230905	5900	29.83	20231024	3.47	N	053450	500	73 억	1007316	N	N	0	N	N
137	20240503	090448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7710	100	2	1.31	86547890	11295	5.67	7660	7720	7630	9890	5330	7610	7662.50	6.81	5034	7763	7686	7593	7516	7423	7725	7555	74	2280	500	5470	10	1	14792803	1141	10.03	0.90	12	0.08	769.00	8528.00	9960	20230905	-22.59	5820	20230427	32.47	8670	-11.07	20240213	6550	17.71	20240411	9960	-22.59	20230905	5900	30.68	20231024	3.47	N	053450	500	73 억	1007316	N	N	0	N	N
138	20240502	160447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	10	2	0.13	1487416710	196786	19.81	7520	7670	7500	9880	5320	7600	7558.43	6.74	9754	8346	7972	7736	7362	7126	7855	7245	74	2280	500	5470	10	1	14792803	1126	9.90	0.89	12	1.33	769.00	8528.00	9960	20230905	-23.59	5800	20230425	31.21	8670	-12.23	20240213	6550	16.18	20240411	9960	-23.59	20230905	5900	28.98	20231024	3.44	N	053450	500	73 억	996511	N	N	0	N	N
139	20240502	150449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7590	-10	5	-0.13	1369888530	181334	18.25	7520	7670	7500	9880	5320	7600	7554.50	6.74	11185	8346	7972	7736	7362	7126	7855	7245	74	2280	500	5470	10	1	14792803	1123	9.87	0.89	12	1.23	769.00	8528.00	9960	20230905	-23.80	5800	20230425	30.86	8670	-12.46	20240213	6550	15.88	20240411	9960	-23.80	20230905	5900	28.64	20231024	3.44	N	053450	500	73 억	996511	N	N	0	N	N
140	20240502	140446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	10	2	0.13	1193904060	158207	15.92	7520	7630	7500	9880	5320	7600	7546.47	6.74	14189	8346	7972	7736	7362	7126	7855	7245	74	2280	500	5470	10	1	14792803	1126	9.90	0.89	12	1.07	769.00	8528.00	9960	20230905	-23.59	5800	20230425	31.21	8670	-12.23	20240213	6550	16.18	20240411	9960	-23.59	20230905	5900	28.98	20231024	3.44	N	053450	500	73 억	996511	N	N	0	N	N
141	20240502	130445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7540	-60	5	-0.79	988256490	131043	13.19	7520	7630	7500	9880	5320	7600	7541.47	6.74	16445	8346	7972	7736	7362	7126	7855	7245	74	2280	500	5470	10	1	14792803	1115	9.80	0.88	12	0.89	769.00	8528.00	9960	20230905	-24.30	5800	20230425	30.00	8670	-13.03	20240213	6550	15.11	20240411	9960	-24.30	20230905	5900	27.80	20231024	3.44	N	053450	500	73 억	996511	N	N	0	N	N
142	20240502	120444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7550	-50	5	-0.66	817201460	108309	10.90	7520	7630	7500	9880	5320	7600	7545.09	6.74	16628	8346	7972	7736	7362	7126	7855	7245	74	2280	500	5470	10	1	14792803	1117	9.82	0.89	12	0.73	769.00	8528.00	9960	20230905	-24.20	5800	20230425	30.17	8670	-12.92	20240213	6550	15.27	20240411	9960	-24.20	20230905	5900	27.97	20231024	3.44	N	053450	500	73 억	996511	N	N	0	N	N
143	20240502	110443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7540	-60	5	-0.79	733122280	97171	9.78	7520	7630	7500	9880	5320	7600	7544.66	6.74	16485	8346	7972	7736	7362	7126	7855	7245	74	2280	500	5470	10	1	14792803	1115	9.80	0.88	12	0.66	769.00	8528.00	9960	20230905	-24.30	5800	20230425	30.00	8670	-13.03	20240213	6550	15.11	20240411	9960	-24.30	20230905	5900	27.80	20231024	3.44	N	053450	500	73 억	996511	N	N	0	N	N
144	20240502	100443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7570	-30	5	-0.39	538985210	71474	7.19	7520	7630	7500	9880	5320	7600	7541.00	6.74	23482	8346	7972	7736	7362	7126	7855	7245	74	2280	500	5470	10	1	14792803	1120	9.84	0.89	12	0.48	769.00	8528.00	9960	20230905	-24.00	5800	20230425	30.52	8670	-12.69	20240213	6550	15.57	20240411	9960	-24.00	20230905	5900	28.31	20231024	3.44	N	053450	500	73 억	996511	N	N	0	N	N
145	20240502	090444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7550	-50	5	-0.66	131779380	17507	1.76	7520	7580	7500	9880	5320	7600	7527.24	6.74	5513	8346	7972	7736	7362	7126	7855	7245	74	2280	500	5470	10	1	14792803	1117	9.82	0.89	12	0.12	769.00	8528.00	9960	20230905	-24.20	5800	20230425	30.17	8670	-12.92	20240213	6550	15.27	20240411	9960	-24.20	20230905	5900	27.97	20231024	3.44	N	053450	500	73 억	996511	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History