KissMeData/196450/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	6	2	0.48	34072913	27363	109.85	1240	1269	1226	1617	871	1244	1245.22	0.42	-130	1278	1260	1240	1222	1202	1270	1232	453	373	1000	870	1	1	45319582	566	-2.59	0.86	12	0.06	-482.00	1454.00	2180	20230607	-42.66	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2180	-42.66	20230607	1100	13.64	20240423	0.04	N	196450	1000	453 억	190452	N	N	N	N
3	20240531	150947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1242	-2	5	-0.16	31334522	25165	101.03	1240	1269	1226	1617	871	1244	1245.16	0.42	646	1278	1260	1240	1222	1202	1270	1232	453	373	1000	870	1	1	45319582	563	-2.58	0.85	12	0.06	-482.00	1454.00	2180	20230607	-43.03	1100	20240423	12.91	1670	-25.63	20240112	1100	12.91	20240423	2180	-43.03	20230607	1100	12.91	20240423	0.04	N	196450	1000	453 억	190452	N	N	N	N
4	20240531	140946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	4	2	0.32	24116896	19297	77.47	1240	1269	1230	1617	871	1244	1249.77	0.42	-1069	1278	1260	1240	1222	1202	1270	1232	453	373	1000	870	1	1	45319582	566	-2.59	0.86	12	0.04	-482.00	1454.00	2180	20230607	-42.75	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	2180	-42.75	20230607	1100	13.45	20240423	0.04	N	196450	1000	453 억	190452	N	N	N	N
5	20240531	130950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	-10	5	-0.80	23489150	18794	75.45	1240	1269	1230	1617	871	1244	1249.82	0.42	-572	1278	1260	1240	1222	1202	1270	1232	453	373	1000	870	1	1	45319582	559	-2.56	0.85	12	0.04	-482.00	1454.00	2180	20230607	-43.39	1100	20240423	12.18	1670	-26.11	20240112	1100	12.18	20240423	2180	-43.39	20230607	1100	12.18	20240423	0.04	N	196450	1000	453 억	190452	N	N	N	N
6	20240531	120956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	4	2	0.32	22355484	17885	71.80	1240	1269	1230	1617	871	1244	1249.96	0.42	-349	1278	1260	1240	1222	1202	1270	1232	453	373	1000	870	1	1	45319582	566	-2.59	0.86	12	0.04	-482.00	1454.00	2180	20230607	-42.75	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	2180	-42.75	20230607	1100	13.45	20240423	0.04	N	196450	1000	453 억	190452	N	N	N	N
7	20240531	110950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1262	18	2	1.45	22347989	17879	71.78	1240	1269	1230	1617	871	1244	1249.96	0.42	-349	1278	1260	1240	1222	1202	1270	1232	453	373	1000	870	1	1	45319582	572	-2.62	0.87	12	0.04	-482.00	1454.00	2180	20230607	-42.11	1100	20240423	14.73	1670	-24.43	20240112	1100	14.73	20240423	2180	-42.11	20230607	1100	14.73	20240423	0.04	N	196450	1000	453 억	190452	N	N	N	N
8	20240531	100950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	9	2	0.72	4354513	3485	13.99	1240	1268	1231	1617	871	1244	1249.50	0.42	-384	1278	1260	1240	1222	1202	1270	1232	453	373	1000	870	1	1	45319582	568	-2.60	0.86	12	0.01	-482.00	1454.00	2180	20230607	-42.52	1100	20240423	13.91	1670	-24.97	20240112	1100	13.91	20240423	2180	-42.52	20230607	1100	13.91	20240423	0.04	N	196450	1000	453 억	190452	N	N	N	N
9	20240531	090950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	0	3	0.00	197188	159	0.64	1240	1244	1240	1617	871	1244	1240.18	0.42	126	1278	1260	1240	1222	1202	1270	1232	453	373	1000	870	1	1	45319582	564	-2.58	0.86	12	0.00	-482.00	1454.00	2180	20230607	-42.94	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2180	-42.94	20230607	1100	13.09	20240423	0.04	N	196450	1000	453 억	190452	N	N	N	N
10	20240530	160943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-4	5	-0.32	30682765	24902	91.97	1232	1258	1220	1622	874	1248	1232.14	0.43	-2688	1296	1271	1238	1213	1180	1284	1226	453	374	1000	870	1	1	45319582	564	-2.58	0.86	12	0.05	-482.00	1454.00	2180	20230607	-42.94	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2180	-42.94	20230607	1100	13.09	20240423	0.05	N	196450	1000	453 억	193085	N	N	N	N
11	20240530	150946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	-10	5	-0.80	29493507	23945	88.44	1232	1258	1220	1622	874	1248	1231.72	0.43	-2698	1296	1271	1238	1213	1180	1284	1226	453	374	1000	870	1	1	45319582	561	-2.57	0.85	12	0.05	-482.00	1454.00	2180	20230607	-43.21	1100	20240423	12.55	1670	-25.87	20240112	1100	12.55	20240423	2180	-43.21	20230607	1100	12.55	20240423	0.05	N	196450	1000	453 억	193085	N	N	N	N
12	20240530	140944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	-5	5	-0.40	29103158	23629	87.27	1232	1258	1220	1622	874	1248	1231.67	0.43	-2868	1296	1271	1238	1213	1180	1284	1226	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.05	-482.00	1454.00	2180	20230607	-42.98	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	2180	-42.98	20230607	1100	13.00	20240423	0.05	N	196450	1000	453 억	193085	N	N	N	N
13	20240530	130947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-4	5	-0.32	27399538	22256	82.20	1232	1258	1220	1622	874	1248	1231.11	0.43	-1925	1296	1271	1238	1213	1180	1284	1226	453	374	1000	870	1	1	45319582	564	-2.58	0.86	12	0.05	-482.00	1454.00	2180	20230607	-42.94	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2180	-42.94	20230607	1100	13.09	20240423	0.05	N	196450	1000	453 억	193085	N	N	N	N
14	20240530	120943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1240	-8	5	-0.64	22895802	18633	68.82	1232	1258	1220	1622	874	1248	1228.78	0.43	-978	1296	1271	1238	1213	1180	1284	1226	453	374	1000	870	1	1	45319582	562	-2.57	0.85	12	0.04	-482.00	1454.00	2180	20230607	-43.12	1100	20240423	12.73	1670	-25.75	20240112	1100	12.73	20240423	2180	-43.12	20230607	1100	12.73	20240423	0.05	N	196450	1000	453 억	193085	N	N	N	N
15	20240530	110945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-3	5	-0.24	18939936	15420	56.95	1232	1258	1220	1622	874	1248	1228.27	0.43	-1585	1296	1271	1238	1213	1180	1284	1226	453	374	1000	870	1	1	45319582	564	-2.58	0.86	12	0.03	-482.00	1454.00	2180	20230607	-42.89	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	2180	-42.89	20230607	1100	13.18	20240423	0.05	N	196450	1000	453 억	193085	N	N	N	N
16	20240530	100949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1226	-22	5	-1.76	8717292	7115	26.28	1232	1258	1220	1622	874	1248	1225.20	0.43	-1878	1296	1271	1238	1213	1180	1284	1226	453	374	1000	870	1	1	45319582	556	-2.54	0.84	12	0.02	-482.00	1454.00	2180	20230607	-43.76	1100	20240423	11.45	1670	-26.59	20240112	1100	11.45	20240423	2180	-43.76	20230607	1100	11.45	20240423	0.05	N	196450	1000	453 억	193085	N	N	N	N
17	20240530	090945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-3	5	-0.24	12385	10	0.04	1232	1245	1232	1622	874	1248	1238.50	0.43	-5	1296	1271	1238	1213	1180	1284	1226	453	374	1000	870	1	1	45319582	564	-2.58	0.86	12	0.00	-482.00	1454.00	2180	20230607	-42.89	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	2180	-42.89	20230607	1100	13.18	20240423	0.05	N	196450	1000	453 억	193085	N	N	N	N
18	20240529	160938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	-3	5	-0.24	33603578	27072	88.22	1243	1263	1205	1626	876	1251	1241.13	0.42	2365	1286	1268	1249	1231	1212	1277	1240	453	375	1000	870	1	1	45319582	566	-2.59	0.86	12	0.06	-482.00	1454.00	2180	20230607	-42.75	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	2180	-42.75	20230607	1100	13.45	20240423	0.06	N	196450	1000	453 억	190737	N	N	N	N
19	20240529	150937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	-1	5	-0.08	30142481	24290	79.15	1243	1263	1205	1626	876	1251	1240.94	0.42	2850	1286	1268	1249	1231	1212	1277	1240	453	375	1000	870	1	1	45319582	566	-2.59	0.86	12	0.05	-482.00	1454.00	2180	20230607	-42.66	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2180	-42.66	20230607	1100	13.64	20240423	0.06	N	196450	1000	453 억	190737	N	N	N	N
20	20240529	140938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-7	5	-0.56	23376276	18869	61.49	1243	1263	1205	1626	876	1251	1238.87	0.42	2923	1286	1268	1249	1231	1212	1277	1240	453	375	1000	870	1	1	45319582	564	-2.58	0.86	12	0.04	-482.00	1454.00	2180	20230607	-42.94	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2180	-42.94	20230607	1100	13.09	20240423	0.06	N	196450	1000	453 억	190737	N	N	N	N
21	20240529	130940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1246	-5	5	-0.40	23337669	18838	61.39	1243	1263	1205	1626	876	1251	1238.86	0.42	2934	1286	1268	1249	1231	1212	1277	1240	453	375	1000	870	1	1	45319582	565	-2.59	0.86	12	0.04	-482.00	1454.00	2180	20230607	-42.84	1100	20240423	13.27	1670	-25.39	20240112	1100	13.27	20240423	2180	-42.84	20230607	1100	13.27	20240423	0.06	N	196450	1000	453 억	190737	N	N	N	N
22	20240529	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1247	-4	5	-0.32	20235231	16327	53.20	1243	1263	1205	1626	876	1251	1239.37	0.42	2965	1286	1268	1249	1231	1212	1277	1240	453	375	1000	870	1	1	45319582	565	-2.59	0.86	12	0.04	-482.00	1454.00	2180	20230607	-42.80	1100	20240423	13.36	1670	-25.33	20240112	1100	13.36	20240423	2180	-42.80	20230607	1100	13.36	20240423	0.06	N	196450	1000	453 억	190737	N	N	N	N
23	20240529	110940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1239	-12	5	-0.96	20227760	16321	53.18	1243	1263	1205	1626	876	1251	1239.37	0.42	2967	1286	1268	1249	1231	1212	1277	1240	453	375	1000	870	1	1	45319582	562	-2.57	0.85	12	0.04	-482.00	1454.00	2180	20230607	-43.17	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	2180	-43.17	20230607	1100	12.64	20240423	0.06	N	196450	1000	453 억	190737	N	N	N	N
24	20240529	100936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1236	-15	5	-1.20	18508189	14934	48.66	1243	1263	1205	1626	876	1251	1239.33	0.42	2967	1286	1268	1249	1231	1212	1277	1240	453	375	1000	870	1	1	45319582	560	-2.56	0.85	12	0.03	-482.00	1454.00	2180	20230607	-43.30	1100	20240423	12.36	1670	-25.99	20240112	1100	12.36	20240423	2180	-43.30	20230607	1100	12.36	20240423	0.06	N	196450	1000	453 억	190737	N	N	N	N
25	20240529	090934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	0	3	0.00	4988	4	0.01	1243	1251	1243	1626	876	1251	1247.00	0.42	0	1286	1268	1249	1231	1212	1277	1240	453	375	1000	870	1	1	45319582	567	-2.60	0.86	12	0.00	-482.00	1454.00	2180	20230607	-42.61	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	2180	-42.61	20230607	1100	13.73	20240423	0.06	N	196450	1000	453 억	190737	N	N	N	N
26	20240528	160931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	17	2	1.38	38346097	30627	206.12	1235	1267	1230	1604	864	1234	1252.04	0.43	-2468	1262	1247	1230	1215	1198	1255	1223	453	370	1000	860	1	1	45319582	567	-2.60	0.86	12	0.07	-482.00	1454.00	2210	20230519	-43.39	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	2180	-42.61	20230607	1100	13.73	20240423	0.06	N	196450	1000	453 억	193205	N	N	N	N
27	20240528	150933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	20	2	1.62	36929704	29495	198.50	1235	1267	1230	1604	864	1234	1252.07	0.43	-2715	1262	1247	1230	1215	1198	1255	1223	453	370	1000	860	1	1	45319582	568	-2.60	0.86	12	0.07	-482.00	1454.00	2210	20230519	-43.26	1100	20240423	14.00	1670	-24.91	20240112	1100	14.00	20240423	2180	-42.48	20230607	1100	14.00	20240423	0.06	N	196450	1000	453 억	193205	N	N	N	N
28	20240528	140935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	16	2	1.30	29595706	23619	158.95	1235	1267	1230	1604	864	1234	1253.05	0.43	-3222	1262	1247	1230	1215	1198	1255	1223	453	370	1000	860	1	1	45319582	566	-2.59	0.86	12	0.05	-482.00	1454.00	2210	20230519	-43.44	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2180	-42.66	20230607	1100	13.64	20240423	0.06	N	196450	1000	453 억	193205	N	N	N	N
29	20240528	130930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	21	2	1.70	26674626	21286	143.25	1235	1267	1230	1604	864	1234	1253.15	0.43	-3569	1262	1247	1230	1215	1198	1255	1223	453	370	1000	860	1	1	45319582	569	-2.60	0.86	12	0.05	-482.00	1454.00	2210	20230519	-43.21	1100	20240423	14.09	1670	-24.85	20240112	1100	14.09	20240423	2180	-42.43	20230607	1100	14.09	20240423	0.06	N	196450	1000	453 억	193205	N	N	N	N
30	20240528	120931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	20	2	1.62	18860564	15041	101.22	1235	1267	1230	1604	864	1234	1253.94	0.43	-3597	1262	1247	1230	1215	1198	1255	1223	453	370	1000	860	1	1	45319582	568	-2.60	0.86	12	0.03	-482.00	1454.00	2210	20230519	-43.26	1100	20240423	14.00	1670	-24.91	20240112	1100	14.00	20240423	2180	-42.48	20230607	1100	14.00	20240423	0.06	N	196450	1000	453 억	193205	N	N	N	N
31	20240528	110916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1258	24	2	1.94	18463454	14723	99.08	1235	1267	1230	1604	864	1234	1254.06	0.43	-3634	1262	1247	1230	1215	1198	1255	1223	453	370	1000	860	1	1	45319582	570	-2.61	0.87	12	0.03	-482.00	1454.00	2210	20230519	-43.08	1100	20240423	14.36	1670	-24.67	20240112	1100	14.36	20240423	2180	-42.29	20230607	1100	14.36	20240423	0.06	N	196450	1000	453 억	193205	N	N	N	N
32	20240528	100932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1261	27	2	2.19	14630889	11665	78.50	1235	1267	1230	1604	864	1234	1254.26	0.43	-4274	1262	1247	1230	1215	1198	1255	1223	453	370	1000	860	1	1	45319582	571	-2.62	0.87	12	0.03	-482.00	1454.00	2210	20230519	-42.94	1100	20240423	14.64	1670	-24.49	20240112	1100	14.64	20240423	2180	-42.16	20230607	1100	14.64	20240423	0.06	N	196450	1000	453 억	193205	N	N	N	N
33	20240528	090934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	21	2	1.70	6886631	5524	37.18	1235	1255	1230	1604	864	1234	1246.67	0.43	-1850	1262	1247	1230	1215	1198	1255	1223	453	370	1000	860	1	1	45319582	569	-2.60	0.86	12	0.01	-482.00	1454.00	2210	20230519	-43.21	1100	20240423	14.09	1670	-24.85	20240112	1100	14.09	20240423	2180	-42.43	20230607	1100	14.09	20240423	0.06	N	196450	1000	453 억	193205	N	N	N	N
34	20240527	160918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	14	2	1.15	18254058	14854	27.96	1220	1245	1213	1586	854	1220	1228.03	0.42	1623	1247	1233	1219	1205	1191	1234	1206	453	366	1000	850	1	1	45319582	559	-2.56	0.85	12	0.03	-482.00	1454.00	2220	20230518	-44.41	1100	20240423	12.18	1670	-26.11	20240112	1100	12.18	20240423	2180	-43.39	20230607	1100	12.18	20240423	0.07	N	196450	1000	453 억	191566	N	N	N	N
35	20240527	150933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	9	2	0.74	10963357	8942	16.83	1220	1245	1213	1586	854	1220	1226.05	0.42	1580	1247	1233	1219	1205	1191	1234	1206	453	366	1000	850	1	1	45319582	557	-2.55	0.85	12	0.02	-482.00	1454.00	2220	20230518	-44.64	1100	20240423	11.73	1670	-26.41	20240112	1100	11.73	20240423	2180	-43.62	20230607	1100	11.73	20240423	0.07	N	196450	1000	453 억	191566	N	N	N	N
36	20240527	140930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	9	2	0.74	4799164	3915	7.37	1220	1245	1213	1586	854	1220	1225.84	0.42	-164	1247	1233	1219	1205	1191	1234	1206	453	366	1000	850	1	1	45319582	557	-2.55	0.85	12	0.01	-482.00	1454.00	2220	20230518	-44.64	1100	20240423	11.73	1670	-26.41	20240112	1100	11.73	20240423	2180	-43.62	20230607	1100	11.73	20240423	0.07	N	196450	1000	453 억	191566	N	N	N	N
37	20240527	130931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1231	11	2	0.90	3076263	2511	4.73	1220	1245	1213	1586	854	1220	1225.11	0.42	-164	1247	1233	1219	1205	1191	1234	1206	453	366	1000	850	1	1	45319582	558	-2.55	0.85	12	0.01	-482.00	1454.00	2220	20230518	-44.55	1100	20240423	11.91	1670	-26.29	20240112	1100	11.91	20240423	2180	-43.53	20230607	1100	11.91	20240423	0.07	N	196450	1000	453 억	191566	N	N	N	N
38	20240527	120931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1230	10	2	0.82	2907744	2374	4.47	1220	1245	1213	1586	854	1220	1224.83	0.42	-164	1247	1233	1219	1205	1191	1234	1206	453	366	1000	850	1	1	45319582	557	-2.55	0.85	12	0.01	-482.00	1454.00	2220	20230518	-44.59	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	2180	-43.58	20230607	1100	11.82	20240423	0.07	N	196450	1000	453 억	191566	N	N	N	N
39	20240527	110930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1231	11	2	0.90	2391054	1951	3.67	1220	1245	1213	1586	854	1220	1225.55	0.42	-164	1247	1233	1219	1205	1191	1234	1206	453	366	1000	850	1	1	45319582	558	-2.55	0.85	12	0.00	-482.00	1454.00	2220	20230518	-44.55	1100	20240423	11.91	1670	-26.29	20240112	1100	11.91	20240423	2180	-43.53	20230607	1100	11.91	20240423	0.07	N	196450	1000	453 억	191566	N	N	N	N
40	20240527	100928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1231	11	2	0.90	970958	794	1.49	1220	1245	1213	1586	854	1220	1222.87	0.42	-88	1247	1233	1219	1205	1191	1234	1206	453	366	1000	850	1	1	45319582	558	-2.55	0.85	12	0.00	-482.00	1454.00	2220	20230518	-44.55	1100	20240423	11.91	1670	-26.29	20240112	1100	11.91	20240423	2180	-43.53	20230607	1100	11.91	20240423	0.07	N	196450	1000	453 억	191566	N	N	N	N
41	20240527	090929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	25	2	2.05	120162	98	0.18	1220	1245	1220	1586	854	1220	1226.14	0.42	-45	1247	1233	1219	1205	1191	1234	1206	453	366	1000	850	1	1	45319582	564	-2.58	0.86	12	0.00	-482.00	1454.00	2220	20230518	-43.92	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	2180	-42.89	20230607	1100	13.18	20240423	0.07	N	196450	1000	453 억	191566	N	N	N	N
42	20240524	160838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1220	-24	5	-1.93	64582881	53121	99.16	1220	1233	1205	1617	871	1244	1215.63	0.42	355	1289	1266	1241	1218	1193	1254	1206	453	373	1000	870	1	1	45319582	553	-2.53	0.84	12	0.12	-482.00	1454.00	2220	20230518	-45.05	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	2180	-44.04	20230607	1100	10.91	20240423	0.07	N	196450	1000	453 억	191203	N	N	N	N
43	20240524	150839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1218	-26	5	-2.09	57243653	47095	87.91	1220	1233	1205	1617	871	1244	1215.49	0.42	1264	1289	1266	1241	1218	1193	1254	1206	453	373	1000	870	1	1	45319582	552	-2.53	0.84	12	0.10	-482.00	1454.00	2220	20230518	-45.14	1100	20240423	10.73	1670	-27.07	20240112	1100	10.73	20240423	2180	-44.13	20230607	1100	10.73	20240423	0.07	N	196450	1000	453 억	191203	N	N	N	N
44	20240524	140844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1220	-24	5	-1.93	49258099	40541	75.67	1220	1233	1205	1617	871	1244	1215.02	0.42	2895	1289	1266	1241	1218	1193	1254	1206	453	373	1000	870	1	1	45319582	553	-2.53	0.84	12	0.09	-482.00	1454.00	2220	20230518	-45.05	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	2180	-44.04	20230607	1100	10.91	20240423	0.07	N	196450	1000	453 억	191203	N	N	N	N
45	20240524	130840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1221	-23	5	-1.85	48221557	39691	74.09	1220	1233	1205	1617	871	1244	1214.92	0.42	2945	1289	1266	1241	1218	1193	1254	1206	453	373	1000	870	1	1	45319582	553	-2.53	0.84	12	0.09	-482.00	1454.00	2220	20230518	-45.00	1100	20240423	11.00	1670	-26.89	20240112	1100	11.00	20240423	2180	-43.99	20230607	1100	11.00	20240423	0.07	N	196450	1000	453 억	191203	N	N	N	N
46	20240524	120842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1217	-27	5	-2.17	48214239	39685	74.08	1220	1233	1205	1617	871	1244	1214.92	0.42	2947	1289	1266	1241	1218	1193	1254	1206	453	373	1000	870	1	1	45319582	552	-2.52	0.84	12	0.09	-482.00	1454.00	2220	20230518	-45.18	1100	20240423	10.64	1670	-27.13	20240112	1100	10.64	20240423	2180	-44.17	20230607	1100	10.64	20240423	0.07	N	196450	1000	453 억	191203	N	N	N	N
47	20240524	110838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1232	-12	5	-0.96	17778787	14583	27.22	1220	1233	1214	1617	871	1244	1219.14	0.42	-176	1289	1266	1241	1218	1193	1254	1206	453	373	1000	870	1	1	45319582	558	-2.56	0.85	12	0.03	-482.00	1454.00	2220	20230518	-44.50	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	2180	-43.49	20230607	1100	12.00	20240423	0.07	N	196450	1000	453 억	191203	N	N	N	N
48	20240524	100846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1231	-13	5	-1.05	11591597	9496	17.73	1220	1233	1220	1617	871	1244	1220.68	0.42	-123	1289	1266	1241	1218	1193	1254	1206	453	373	1000	870	1	1	45319582	558	-2.55	0.85	12	0.02	-482.00	1454.00	2220	20230518	-44.55	1100	20240423	11.91	1670	-26.29	20240112	1100	11.91	20240423	2180	-43.53	20230607	1100	11.91	20240423	0.07	N	196450	1000	453 억	191203	N	N	N	N
49	20240524	090840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1224	-20	5	-1.61	4665473	3823	7.14	1220	1224	1220	1617	871	1244	1220.37	0.42	24	1289	1266	1241	1218	1193	1254	1206	453	373	1000	870	1	1	45319582	555	-2.54	0.84	12	0.01	-482.00	1454.00	2220	20230518	-44.86	1100	20240423	11.27	1670	-26.71	20240112	1100	11.27	20240423	2180	-43.85	20230607	1100	11.27	20240423	0.07	N	196450	1000	453 억	191203	N	N	N	N
50	20240523	160838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-4	5	-0.32	63348280	51502	149.68	1264	1264	1216	1622	874	1248	1229.98	0.42	1697	1285	1266	1250	1231	1215	1276	1241	453	374	1000	870	1	1	45319582	564	-2.58	0.86	12	0.11	-482.00	1454.00	2220	20230518	-43.96	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2180	-42.94	20230607	1100	13.09	20240423	0.08	N	196450	1000	453 억	189460	N	N	N	N
51	20240523	150841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1241	-7	5	-0.56	53681750	43662	126.89	1264	1264	1216	1622	874	1248	1229.48	0.42	1468	1285	1266	1250	1231	1215	1276	1241	453	374	1000	870	1	1	45319582	562	-2.57	0.85	12	0.10	-482.00	1454.00	2220	20230518	-44.10	1100	20240423	12.82	1670	-25.69	20240112	1100	12.82	20240423	2180	-43.07	20230607	1100	12.82	20240423	0.08	N	196450	1000	453 억	189460	N	N	N	N
52	20240523	140844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1241	-7	5	-0.56	52391822	42618	123.86	1264	1264	1216	1622	874	1248	1229.34	0.42	929	1285	1266	1250	1231	1215	1276	1241	453	374	1000	870	1	1	45319582	562	-2.57	0.85	12	0.09	-482.00	1454.00	2220	20230518	-44.10	1100	20240423	12.82	1670	-25.69	20240112	1100	12.82	20240423	2180	-43.07	20230607	1100	12.82	20240423	0.08	N	196450	1000	453 억	189460	N	N	N	N
53	20240523	130843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1236	-12	5	-0.96	48140739	39159	113.81	1264	1264	1216	1622	874	1248	1229.37	0.42	578	1285	1266	1250	1231	1215	1276	1241	453	374	1000	870	1	1	45319582	560	-2.56	0.85	12	0.09	-482.00	1454.00	2220	20230518	-44.32	1100	20240423	12.36	1670	-25.99	20240112	1100	12.36	20240423	2180	-43.30	20230607	1100	12.36	20240423	0.08	N	196450	1000	453 억	189460	N	N	N	N
54	20240523	120838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	-20	5	-1.60	21776943	17632	51.24	1264	1264	1228	1622	874	1248	1235.08	0.42	635	1285	1266	1250	1231	1215	1276	1241	453	374	1000	870	1	1	45319582	557	-2.55	0.84	12	0.04	-482.00	1454.00	2220	20230518	-44.68	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	2180	-43.67	20230607	1100	11.64	20240423	0.08	N	196450	1000	453 억	189460	N	N	N	N
55	20240523	110836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	-5	5	-0.40	14688347	11868	34.49	1264	1264	1233	1622	874	1248	1237.64	0.42	319	1285	1266	1250	1231	1215	1276	1241	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.03	-482.00	1454.00	2220	20230518	-44.01	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	2180	-42.98	20230607	1100	13.00	20240423	0.08	N	196450	1000	453 억	189460	N	N	N	N
56	20240523	100839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1247	-1	5	-0.08	3487031	2811	8.17	1264	1264	1236	1622	874	1248	1240.49	0.42	-154	1285	1266	1250	1231	1215	1276	1241	453	374	1000	870	1	1	45319582	565	-2.59	0.86	12	0.01	-482.00	1454.00	2220	20230518	-43.83	1100	20240423	13.36	1670	-25.33	20240112	1100	13.36	20240423	2180	-42.80	20230607	1100	13.36	20240423	0.08	N	196450	1000	453 억	189460	N	N	N	N
57	20240523	090842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1236	-12	5	-0.96	2330339	1884	5.48	1264	1264	1236	1622	874	1248	1236.91	0.42	-6	1285	1266	1250	1231	1215	1276	1241	453	374	1000	870	1	1	45319582	560	-2.56	0.85	12	0.00	-482.00	1454.00	2220	20230518	-44.32	1100	20240423	12.36	1670	-25.99	20240112	1100	12.36	20240423	2180	-43.30	20230607	1100	12.36	20240423	0.08	N	196450	1000	453 억	189460	N	N	N	N
58	20240522	160829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	3	2	0.24	42835377	34402	185.66	1245	1269	1234	1618	872	1245	1245.14	0.43	-4707	1293	1269	1248	1224	1203	1281	1236	453	373	1000	870	1	1	45319582	566	-2.59	0.86	12	0.08	-482.00	1454.00	2220	20230518	-43.78	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	2180	-42.75	20230607	1100	13.45	20240423	0.08	N	196450	1000	453 억	194167	N	N	N	N
59	20240522	150836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1249	4	2	0.32	24290817	19498	105.22	1245	1269	1234	1618	872	1245	1245.81	0.43	-4677	1293	1269	1248	1224	1203	1281	1236	453	373	1000	870	1	1	45319582	566	-2.59	0.86	12	0.04	-482.00	1454.00	2220	20230518	-43.74	1100	20240423	13.55	1670	-25.21	20240112	1100	13.55	20240423	2180	-42.71	20230607	1100	13.55	20240423	0.08	N	196450	1000	453 억	194167	N	N	N	N
60	20240522	140837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1249	4	2	0.32	23667568	18997	102.52	1245	1269	1234	1618	872	1245	1245.86	0.43	-5177	1293	1269	1248	1224	1203	1281	1236	453	373	1000	870	1	1	45319582	566	-2.59	0.86	12	0.04	-482.00	1454.00	2220	20230518	-43.74	1100	20240423	13.55	1670	-25.21	20240112	1100	13.55	20240423	2180	-42.71	20230607	1100	13.55	20240423	0.08	N	196450	1000	453 억	194167	N	N	N	N
61	20240522	130834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1249	4	2	0.32	20379200	16363	88.31	1245	1269	1234	1618	872	1245	1245.44	0.43	-4291	1293	1269	1248	1224	1203	1281	1236	453	373	1000	870	1	1	45319582	566	-2.59	0.86	12	0.04	-482.00	1454.00	2220	20230518	-43.74	1100	20240423	13.55	1670	-25.21	20240112	1100	13.55	20240423	2180	-42.71	20230607	1100	13.55	20240423	0.08	N	196450	1000	453 억	194167	N	N	N	N
62	20240522	120939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1249	4	2	0.32	14913257	11990	64.71	1245	1269	1234	1618	872	1245	1243.81	0.43	-1436	1293	1269	1248	1224	1203	1281	1236	453	373	1000	870	1	1	45319582	566	-2.59	0.86	12	0.03	-482.00	1454.00	2220	20230518	-43.74	1100	20240423	13.55	1670	-25.21	20240112	1100	13.55	20240423	2180	-42.71	20230607	1100	13.55	20240423	0.08	N	196450	1000	453 억	194167	N	N	N	N
63	20240522	110839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	5	2	0.40	13483777	10839	58.49	1245	1269	1234	1618	872	1245	1244.01	0.43	-1386	1293	1269	1248	1224	1203	1281	1236	453	373	1000	870	1	1	45319582	566	-2.59	0.86	12	0.02	-482.00	1454.00	2220	20230518	-43.69	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2180	-42.66	20230607	1100	13.64	20240423	0.08	N	196450	1000	453 억	194167	N	N	N	N
64	20240522	100835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-1	5	-0.08	11717772	9420	50.84	1245	1269	1234	1618	872	1245	1243.92	0.43	-1352	1293	1269	1248	1224	1203	1281	1236	453	373	1000	870	1	1	45319582	564	-2.58	0.86	12	0.02	-482.00	1454.00	2220	20230518	-43.96	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2180	-42.94	20230607	1100	13.09	20240423	0.08	N	196450	1000	453 억	194167	N	N	N	N
65	20240522	090837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1267	22	2	1.77	101452	80	0.43	1245	1269	1245	1618	872	1245	1268.15	0.43	-17	1293	1269	1248	1224	1203	1281	1236	453	373	1000	870	1	1	45319582	574	-2.63	0.87	12	0.00	-482.00	1454.00	2220	20230518	-42.93	1100	20240423	15.18	1670	-24.13	20240112	1100	15.18	20240423	2180	-41.88	20230607	1100	15.18	20240423	0.08	N	196450	1000	453 억	194167	N	N	N	N
66	20240521	160824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	10	2	0.81	23115294	18526	81.03	1235	1272	1227	1605	865	1235	1247.72	0.44	-4026	1281	1257	1239	1215	1197	1249	1207	453	370	1000	860	1	1	45319582	564	-2.58	0.86	12	0.04	-482.00	1454.00	2220	20230518	-43.92	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	2180	-42.89	20230607	1100	13.18	20240423	0.08	N	196450	1000	453 억	198193	N	N	N	N
67	20240521	150833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1246	11	2	0.89	22939657	18385	80.41	1235	1272	1227	1605	865	1235	1247.74	0.44	-3963	1281	1257	1239	1215	1197	1249	1207	453	370	1000	860	1	1	45319582	565	-2.59	0.86	12	0.04	-482.00	1454.00	2220	20230518	-43.87	1100	20240423	13.27	1670	-25.39	20240112	1100	13.27	20240423	2180	-42.84	20230607	1100	13.27	20240423	0.08	N	196450	1000	453 억	198193	N	N	N	N
68	20240521	140832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1241	6	2	0.49	16936258	13554	59.28	1235	1272	1227	1605	865	1235	1249.54	0.44	-4690	1281	1257	1239	1215	1197	1249	1207	453	370	1000	860	1	1	45319582	562	-2.57	0.85	12	0.03	-482.00	1454.00	2220	20230518	-44.10	1100	20240423	12.82	1670	-25.69	20240112	1100	12.82	20240423	2180	-43.07	20230607	1100	12.82	20240423	0.08	N	196450	1000	453 억	198193	N	N	N	N
69	20240521	130832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1242	7	2	0.57	16678129	13346	58.37	1235	1272	1227	1605	865	1235	1249.67	0.44	-4483	1281	1257	1239	1215	1197	1249	1207	453	370	1000	860	1	1	45319582	563	-2.58	0.85	12	0.03	-482.00	1454.00	2220	20230518	-44.05	1100	20240423	12.91	1670	-25.63	20240112	1100	12.91	20240423	2180	-43.03	20230607	1100	12.91	20240423	0.08	N	196450	1000	453 억	198193	N	N	N	N
70	20240521	120831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1246	11	2	0.89	11797905	9416	41.18	1235	1272	1227	1605	865	1235	1252.96	0.44	-5370	1281	1257	1239	1215	1197	1249	1207	453	370	1000	860	1	1	45319582	565	-2.59	0.86	12	0.02	-482.00	1454.00	2220	20230518	-43.87	1100	20240423	13.27	1670	-25.39	20240112	1100	13.27	20240423	2180	-42.84	20230607	1100	13.27	20240423	0.08	N	196450	1000	453 억	198193	N	N	N	N
71	20240521	110831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	8	2	0.65	10228303	8151	35.65	1235	1272	1227	1605	865	1235	1254.85	0.44	-5930	1281	1257	1239	1215	1197	1249	1207	453	370	1000	860	1	1	45319582	563	-2.58	0.85	12	0.02	-482.00	1454.00	2220	20230518	-44.01	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	2180	-42.98	20230607	1100	13.00	20240423	0.08	N	196450	1000	453 억	198193	N	N	N	N
72	20240521	100831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	13	2	1.05	8708343	6922	30.28	1235	1272	1227	1605	865	1235	1258.07	0.44	-5925	1281	1257	1239	1215	1197	1249	1207	453	370	1000	860	1	1	45319582	566	-2.59	0.86	12	0.02	-482.00	1454.00	2220	20230518	-43.78	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	2180	-42.75	20230607	1100	13.45	20240423	0.08	N	196450	1000	453 억	198193	N	N	N	N
73	20240521	090828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1272	37	2	3.00	7099440	5643	24.68	1235	1272	1234	1605	865	1235	1258.10	0.44	-4945	1281	1257	1239	1215	1197	1249	1207	453	370	1000	860	1	1	45319582	576	-2.64	0.87	12	0.01	-482.00	1454.00	2220	20230518	-42.70	1100	20240423	15.64	1670	-23.83	20240112	1100	15.64	20240423	2180	-41.65	20230607	1100	15.64	20240423	0.08	N	196450	1000	453 억	198193	N	N	N	N
74	20240517	160833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1239	-6	5	-0.48	118114965	96435	163.51	1240	1250	1211	1618	872	1245	1224.81	0.34	6834	1273	1259	1240	1226	1207	1266	1233	453	373	1000	870	1	1	45319582	562	-2.57	0.85	12	0.21	-482.00	1454.00	2220	20230518	-44.19	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	2220	-44.19	20230518	1100	12.64	20240423	0.09	N	196450	1000	453 억	155192	N	N	N	N
75	20240517	150836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	-16	5	-1.29	113877388	92997	157.68	1240	1250	1211	1618	872	1245	1224.53	0.34	6468	1273	1259	1240	1226	1207	1266	1233	453	373	1000	870	1	1	45319582	557	-2.55	0.85	12	0.21	-482.00	1454.00	2220	20230518	-44.64	1100	20240423	11.73	1670	-26.41	20240112	1100	11.73	20240423	2220	-44.64	20230518	1100	11.73	20240423	0.09	N	196450	1000	453 억	155192	N	N	N	N
76	20240517	140829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1221	-24	5	-1.93	112047002	91504	155.15	1240	1250	1211	1618	872	1245	1224.50	0.34	6388	1273	1259	1240	1226	1207	1266	1233	453	373	1000	870	1	1	45319582	553	-2.53	0.84	12	0.20	-482.00	1454.00	2220	20230518	-45.00	1100	20240423	11.00	1670	-26.89	20240112	1100	11.00	20240423	2220	-45.00	20230518	1100	11.00	20240423	0.09	N	196450	1000	453 억	155192	N	N	N	N
77	20240517	130822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1225	-20	5	-1.61	109697222	89579	151.89	1240	1250	1211	1618	872	1245	1224.59	0.34	6394	1273	1259	1240	1226	1207	1266	1233	453	373	1000	870	1	1	45319582	555	-2.54	0.84	12	0.20	-482.00	1454.00	2220	20230518	-44.82	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	2220	-44.82	20230518	1100	11.36	20240423	0.09	N	196450	1000	453 억	155192	N	N	N	N
78	20240517	120822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1225	-20	5	-1.61	108696533	88762	150.50	1240	1250	1211	1618	872	1245	1224.58	0.34	6436	1273	1259	1240	1226	1207	1266	1233	453	373	1000	870	1	1	45319582	555	-2.54	0.84	12	0.20	-482.00	1454.00	2220	20230518	-44.82	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	2220	-44.82	20230518	1100	11.36	20240423	0.09	N	196450	1000	453 억	155192	N	N	N	N
79	20240517	110823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1230	-15	5	-1.20	88348937	72118	122.28	1240	1250	1211	1618	872	1245	1225.06	0.34	5246	1273	1259	1240	1226	1207	1266	1233	453	373	1000	870	1	1	45319582	557	-2.55	0.85	12	0.16	-482.00	1454.00	2220	20230518	-44.59	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	2220	-44.59	20230518	1100	11.82	20240423	0.09	N	196450	1000	453 억	155192	N	N	N	N
80	20240517	100819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	5	2	0.40	23555711	19046	32.29	1240	1250	1233	1618	872	1245	1236.78	0.34	-1639	1273	1259	1240	1226	1207	1266	1233	453	373	1000	870	1	1	45319582	566	-2.59	0.86	12	0.04	-482.00	1454.00	2220	20230518	-43.69	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2220	-43.69	20230518	1100	13.64	20240423	0.09	N	196450	1000	453 억	155192	N	N	N	N
81	20240517	090824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-1	5	-0.08	741744	597	1.01	1240	1245	1240	1618	872	1245	1242.45	0.34	-442	1273	1259	1240	1226	1207	1266	1233	453	373	1000	870	1	1	45319582	564	-2.58	0.86	12	0.00	-482.00	1454.00	2220	20230518	-43.96	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2220	-43.96	20230518	1100	13.09	20240423	0.09	N	196450	1000	453 억	155192	N	N	N	N
82	20240516	160816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-12	5	-0.95	72708300	58874	186.44	1221	1254	1221	1634	880	1257	1234.98	0.33	5697	1273	1265	1250	1242	1227	1269	1246	453	377	1000	870	1	1	45319582	564	-2.58	0.86	12	0.13	-482.00	1454.00	2220	20230518	-43.92	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	2220	-43.92	20230518	1100	13.18	20240423	0.09	N	196450	1000	453 억	149495	N	N	N	N
83	20240516	150815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1240	-17	5	-1.35	70209637	56858	180.06	1221	1254	1221	1634	880	1257	1234.82	0.33	5118	1273	1265	1250	1242	1227	1269	1246	453	377	1000	870	1	1	45319582	562	-2.57	0.85	12	0.13	-482.00	1454.00	2220	20230518	-44.14	1100	20240423	12.73	1670	-25.75	20240112	1100	12.73	20240423	2220	-44.14	20230518	1100	12.73	20240423	0.09	N	196450	1000	453 억	149495	N	N	N	N
84	20240516	140821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	-7	5	-0.56	56867383	46109	146.02	1221	1254	1221	1634	880	1257	1233.33	0.33	4614	1273	1265	1250	1242	1227	1269	1246	453	377	1000	870	1	1	45319582	566	-2.59	0.86	12	0.10	-482.00	1454.00	2220	20230518	-43.69	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2220	-43.69	20230518	1100	13.64	20240423	0.09	N	196450	1000	453 억	149495	N	N	N	N
85	20240516	130816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	-7	5	-0.56	46679286	37958	120.20	1221	1254	1221	1634	880	1257	1229.76	0.33	4939	1273	1265	1250	1242	1227	1269	1246	453	377	1000	870	1	1	45319582	566	-2.59	0.86	12	0.08	-482.00	1454.00	2220	20230518	-43.69	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2220	-43.69	20230518	1100	13.64	20240423	0.09	N	196450	1000	453 억	149495	N	N	N	N
86	20240516	120814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	-6	5	-0.48	45343033	36889	116.82	1221	1254	1221	1634	880	1257	1229.17	0.33	5175	1273	1265	1250	1242	1227	1269	1246	453	377	1000	870	1	1	45319582	567	-2.60	0.86	12	0.08	-482.00	1454.00	2220	20230518	-43.65	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	2220	-43.65	20230518	1100	13.73	20240423	0.09	N	196450	1000	453 억	149495	N	N	N	N
87	20240516	110812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	-6	5	-0.48	45280488	36839	116.66	1221	1254	1221	1634	880	1257	1229.15	0.33	5175	1273	1265	1250	1242	1227	1269	1246	453	377	1000	870	1	1	45319582	567	-2.60	0.86	12	0.08	-482.00	1454.00	2220	20230518	-43.65	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	2220	-43.65	20230518	1100	13.73	20240423	0.09	N	196450	1000	453 억	149495	N	N	N	N
88	20240516	100816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1235	-22	5	-1.75	41128232	33515	106.13	1221	1246	1221	1634	880	1257	1227.16	0.33	5428	1273	1265	1250	1242	1227	1269	1246	453	377	1000	870	1	1	45319582	560	-2.56	0.85	12	0.07	-482.00	1454.00	2220	20230518	-44.37	1100	20240423	12.27	1670	-26.05	20240112	1100	12.27	20240423	2220	-44.37	20230518	1100	12.27	20240423	0.09	N	196450	1000	453 억	149495	N	N	N	N
89	20240516	090815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1239	-18	5	-1.43	30333184	24791	78.51	1221	1244	1221	1634	880	1257	1223.56	0.33	3969	1273	1265	1250	1242	1227	1269	1246	453	377	1000	870	1	1	45319582	562	-2.57	0.85	12	0.05	-482.00	1454.00	2220	20230518	-44.19	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	2220	-44.19	20230518	1100	12.64	20240423	0.09	N	196450	1000	453 억	149495	N	N	N	N
90	20240514	160825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1257	16	2	1.29	39204328	31368	81.27	1243	1258	1235	1613	869	1241	1249.82	0.33	1903	1315	1277	1217	1179	1119	1248	1150	453	372	1000	860	1	1	45319582	570	-2.61	0.86	12	0.07	-482.00	1454.00	2220	20230518	-43.38	1100	20240423	14.27	1670	-24.73	20240112	1100	14.27	20240423	2220	-43.38	20230518	1100	14.27	20240423	0.10	N	196450	1000	453 억	147549	N	N	N	N
91	20240514	150827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1256	15	2	1.21	33765336	27040	70.06	1243	1258	1235	1613	869	1241	1248.72	0.33	1900	1315	1277	1217	1179	1119	1248	1150	453	372	1000	860	1	1	45319582	569	-2.61	0.86	12	0.06	-482.00	1454.00	2220	20230518	-43.42	1100	20240423	14.18	1670	-24.79	20240112	1100	14.18	20240423	2220	-43.42	20230518	1100	14.18	20240423	0.10	N	196450	1000	453 억	147549	N	N	N	N
92	20240514	140826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1257	16	2	1.29	31188318	24986	64.73	1243	1258	1235	1613	869	1241	1248.23	0.33	1573	1315	1277	1217	1179	1119	1248	1150	453	372	1000	860	1	1	45319582	570	-2.61	0.86	12	0.06	-482.00	1454.00	2220	20230518	-43.38	1100	20240423	14.27	1670	-24.73	20240112	1100	14.27	20240423	2220	-43.38	20230518	1100	14.27	20240423	0.10	N	196450	1000	453 억	147549	N	N	N	N
93	20240514	130827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	13	2	1.05	26395770	21151	54.80	1243	1255	1235	1613	869	1241	1247.97	0.33	1232	1315	1277	1217	1179	1119	1248	1150	453	372	1000	860	1	1	45319582	568	-2.60	0.86	12	0.05	-482.00	1454.00	2220	20230518	-43.51	1100	20240423	14.00	1670	-24.91	20240112	1100	14.00	20240423	2220	-43.51	20230518	1100	14.00	20240423	0.10	N	196450	1000	453 억	147549	N	N	N	N
94	20240514	120824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	14	2	1.13	25006244	20037	51.91	1243	1255	1235	1613	869	1241	1248.00	0.33	468	1315	1277	1217	1179	1119	1248	1150	453	372	1000	860	1	1	45319582	569	-2.60	0.86	12	0.04	-482.00	1454.00	2220	20230518	-43.47	1100	20240423	14.09	1670	-24.85	20240112	1100	14.09	20240423	2220	-43.47	20230518	1100	14.09	20240423	0.10	N	196450	1000	453 억	147549	N	N	N	N
95	20240514	110825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	3	2	0.24	4654379	3746	9.71	1243	1255	1235	1613	869	1241	1242.49	0.33	449	1315	1277	1217	1179	1119	1248	1150	453	372	1000	860	1	1	45319582	564	-2.58	0.86	12	0.01	-482.00	1454.00	2220	20230518	-43.96	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2220	-43.96	20230518	1100	13.09	20240423	0.10	N	196450	1000	453 억	147549	N	N	N	N
96	20240514	100822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	4	2	0.32	2254270	1811	4.69	1243	1255	1241	1613	869	1241	1244.77	0.33	391	1315	1277	1217	1179	1119	1248	1150	453	372	1000	860	1	1	45319582	564	-2.58	0.86	12	0.00	-482.00	1454.00	2220	20230518	-43.92	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	2220	-43.92	20230518	1100	13.18	20240423	0.10	N	196450	1000	453 억	147549	N	N	N	N
97	20240514	090824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	12	2	0.97	766072	616	1.60	1243	1255	1242	1613	869	1241	1243.62	0.33	-66	1315	1277	1217	1179	1119	1248	1150	453	372	1000	860	1	1	45319582	568	-2.60	0.86	12	0.00	-482.00	1454.00	2220	20230518	-43.56	1100	20240423	13.91	1670	-24.97	20240112	1100	13.91	20240423	2220	-43.56	20230518	1100	13.91	20240423	0.10	N	196450	1000	453 억	147549	N	N	N	N
98	20240513	160822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1241	-2	5	-0.16	46892242	38421	95.53	1243	1255	1157	1615	871	1243	1219.18	0.33	-1146	1257	1249	1240	1232	1223	1254	1237	453	372	1000	870	1	1	45319582	562	-2.57	0.85	12	0.08	-482.00	1454.00	2220	20230518	-44.10	1100	20240423	12.82	1670	-25.69	20240112	1100	12.82	20240423	2220	-44.10	20230518	1100	12.82	20240423	0.11	N	196450	1000	453 억	148663	N	N	N	N
99	20240513	150825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	-6	5	-0.48	42467728	34851	86.66	1243	1255	1157	1615	871	1243	1218.55	0.33	-1106	1257	1249	1240	1232	1223	1254	1237	453	372	1000	870	1	1	45319582	561	-2.57	0.85	12	0.08	-482.00	1454.00	2220	20230518	-44.28	1100	20240423	12.45	1670	-25.93	20240112	1100	12.45	20240423	2220	-44.28	20230518	1100	12.45	20240423	0.11	N	196450	1000	453 억	148663	N	N	N	N
100	20240513	140824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	-14	5	-1.13	39658667	32582	81.01	1243	1255	1157	1615	871	1243	1217.20	0.33	-1049	1257	1249	1240	1232	1223	1254	1237	453	372	1000	870	1	1	45319582	557	-2.55	0.85	12	0.07	-482.00	1454.00	2220	20230518	-44.64	1100	20240423	11.73	1670	-26.41	20240112	1100	11.73	20240423	2220	-44.64	20230518	1100	11.73	20240423	0.11	N	196450	1000	453 억	148663	N	N	N	N
101	20240513	130818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1233	-10	5	-0.80	34334403	28233	70.20	1243	1255	1157	1615	871	1243	1216.11	0.33	-179	1257	1249	1240	1232	1223	1254	1237	453	372	1000	870	1	1	45319582	559	-2.56	0.85	12	0.06	-482.00	1454.00	2220	20230518	-44.46	1100	20240423	12.09	1670	-26.17	20240112	1100	12.09	20240423	2220	-44.46	20230518	1100	12.09	20240423	0.11	N	196450	1000	453 억	148663	N	N	N	N
102	20240513	120822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1213	-30	5	-2.41	22821619	18805	46.76	1243	1255	1157	1615	871	1243	1213.59	0.33	1233	1257	1249	1240	1232	1223	1254	1237	453	372	1000	870	1	1	45319582	550	-2.52	0.83	12	0.04	-482.00	1454.00	2220	20230518	-45.36	1100	20240423	10.27	1670	-27.37	20240112	1100	10.27	20240423	2220	-45.36	20230518	1100	10.27	20240423	0.11	N	196450	1000	453 억	148663	N	N	N	N
103	20240513	110822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1211	-32	5	-2.57	19298733	15898	39.53	1243	1255	1157	1615	871	1243	1213.91	0.33	1384	1257	1249	1240	1232	1223	1254	1237	453	372	1000	870	1	1	45319582	549	-2.51	0.83	12	0.04	-482.00	1454.00	2220	20230518	-45.45	1100	20240423	10.09	1670	-27.49	20240112	1100	10.09	20240423	2220	-45.45	20230518	1100	10.09	20240423	0.11	N	196450	1000	453 억	148663	N	N	N	N
104	20240513	100821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1242	-1	5	-0.08	10342408	8499	21.13	1243	1255	1157	1615	871	1243	1216.90	0.33	-801	1257	1249	1240	1232	1223	1254	1237	453	372	1000	870	1	1	45319582	563	-2.58	0.85	12	0.02	-482.00	1454.00	2220	20230518	-44.05	1100	20240423	12.91	1670	-25.63	20240112	1100	12.91	20240423	2220	-44.05	20230518	1100	12.91	20240423	0.11	N	196450	1000	453 억	148663	N	N	N	N
105	20240513	090824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1236	-7	5	-0.56	585810	474	1.18	1243	1255	1231	1615	871	1243	1235.89	0.33	-390	1257	1249	1240	1232	1223	1254	1237	453	372	1000	870	1	1	45319582	560	-2.56	0.85	12	0.00	-482.00	1454.00	2220	20230518	-44.32	1100	20240423	12.36	1670	-25.99	20240112	1100	12.36	20240423	2220	-44.32	20230518	1100	12.36	20240423	0.11	N	196450	1000	453 억	148663	N	N	N	N
106	20240510	160759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	-6	5	-0.48	49640388	40153	152.46	1231	1248	1231	1623	875	1249	1236.22	0.33	1271	1275	1262	1249	1236	1223	1268	1242	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.09	-482.00	1454.00	2220	20230518	-44.01	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	2220	-44.01	20230518	1100	13.00	20240423	0.11	N	196450	1000	453 억	147392	N	N	N	N
107	20240510	150804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1242	-7	5	-0.56	46071545	37275	141.54	1231	1248	1231	1623	875	1249	1235.99	0.33	1300	1275	1262	1249	1236	1223	1268	1242	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.08	-482.00	1454.00	2220	20230518	-44.05	1100	20240423	12.91	1670	-25.63	20240112	1100	12.91	20240423	2220	-44.05	20230518	1100	12.91	20240423	0.11	N	196450	1000	453 억	147392	N	N	N	N
108	20240510	140808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	-12	5	-0.96	36780526	29767	113.03	1231	1248	1231	1623	875	1249	1235.61	0.33	428	1275	1262	1249	1236	1223	1268	1242	453	374	1000	870	1	1	45319582	561	-2.57	0.85	12	0.07	-482.00	1454.00	2220	20230518	-44.28	1100	20240423	12.45	1670	-25.93	20240112	1100	12.45	20240423	2220	-44.28	20230518	1100	12.45	20240423	0.11	N	196450	1000	453 억	147392	N	N	N	N
109	20240510	130800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	-12	5	-0.96	32305696	26139	99.25	1231	1248	1231	1623	875	1249	1235.92	0.33	-266	1275	1262	1249	1236	1223	1268	1242	453	374	1000	870	1	1	45319582	561	-2.57	0.85	12	0.06	-482.00	1454.00	2220	20230518	-44.28	1100	20240423	12.45	1670	-25.93	20240112	1100	12.45	20240423	2220	-44.28	20230518	1100	12.45	20240423	0.11	N	196450	1000	453 억	147392	N	N	N	N
110	20240510	120756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1231	-18	5	-1.44	27589359	22322	84.76	1231	1248	1231	1623	875	1249	1235.97	0.33	-283	1275	1262	1249	1236	1223	1268	1242	453	374	1000	870	1	1	45319582	558	-2.55	0.85	12	0.05	-482.00	1454.00	2220	20230518	-44.55	1100	20240423	11.91	1670	-26.29	20240112	1100	11.91	20240423	2220	-44.55	20230518	1100	11.91	20240423	0.11	N	196450	1000	453 억	147392	N	N	N	N
111	20240510	110800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1239	-10	5	-0.80	23131317	18705	71.02	1231	1248	1231	1623	875	1249	1236.64	0.33	-74	1275	1262	1249	1236	1223	1268	1242	453	374	1000	870	1	1	45319582	562	-2.57	0.85	12	0.04	-482.00	1454.00	2220	20230518	-44.19	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	2220	-44.19	20230518	1100	12.64	20240423	0.11	N	196450	1000	453 억	147392	N	N	N	N
112	20240510	100759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1240	-9	5	-0.72	16179807	13073	49.64	1231	1248	1231	1623	875	1249	1237.65	0.33	882	1275	1262	1249	1236	1223	1268	1242	453	374	1000	870	1	1	45319582	562	-2.57	0.85	12	0.03	-482.00	1454.00	2220	20230518	-44.14	1100	20240423	12.73	1670	-25.75	20240112	1100	12.73	20240423	2220	-44.14	20230518	1100	12.73	20240423	0.11	N	196450	1000	453 억	147392	N	N	N	N
113	20240510	090801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	-6	5	-0.48	1608778	1304	4.95	1231	1248	1231	1623	875	1249	1233.73	0.33	301	1275	1262	1249	1236	1223	1268	1242	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.00	-482.00	1454.00	2220	20230518	-44.01	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	2220	-44.01	20230518	1100	13.00	20240423	0.11	N	196450	1000	453 억	147392	N	N	N	N
114	20240509	160815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1249	-10	5	-0.79	32897724	26331	53.90	1247	1262	1236	1636	882	1259	1249.39	0.33	-3431	1278	1268	1249	1239	1220	1273	1244	453	377	1000	880	1	1	45319582	566	-2.59	0.86	12	0.06	-482.00	1454.00	2225	20230502	-43.87	1100	20240423	13.55	1670	-25.21	20240112	1100	13.55	20240423	2220	-43.74	20230518	1100	13.55	20240423	0.11	N	196450	1000	453 억	150823	N	N	N	N
115	20240509	150816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-14	5	-1.11	31525174	25232	51.65	1247	1262	1240	1636	882	1259	1249.41	0.33	-2832	1278	1268	1249	1239	1220	1273	1244	453	377	1000	880	1	1	45319582	564	-2.58	0.86	12	0.06	-482.00	1454.00	2225	20230502	-44.04	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	2220	-43.92	20230518	1100	13.18	20240423	0.11	N	196450	1000	453 억	150823	N	N	N	N
116	20240509	140728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	0	3	0.00	27263775	21810	44.65	1247	1262	1243	1636	882	1259	1250.06	0.33	-2796	1278	1268	1249	1239	1220	1273	1244	453	377	1000	880	1	1	45319582	571	-2.61	0.87	12	0.05	-482.00	1454.00	2225	20230502	-43.42	1100	20240423	14.45	1670	-24.61	20240112	1100	14.45	20240423	2220	-43.29	20230518	1100	14.45	20240423	0.11	N	196450	1000	453 억	150823	N	N	N	N
117	20240509	130802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	1	2	0.08	25582282	20466	41.90	1247	1262	1243	1636	882	1259	1249.99	0.33	-2796	1278	1268	1249	1239	1220	1273	1244	453	377	1000	880	1	1	45319582	571	-2.61	0.87	12	0.05	-482.00	1454.00	2225	20230502	-43.37	1100	20240423	14.55	1670	-24.55	20240112	1100	14.55	20240423	2220	-43.24	20230518	1100	14.55	20240423	0.11	N	196450	1000	453 억	150823	N	N	N	N
118	20240509	120801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-14	5	-1.11	14544808	11611	23.77	1247	1258	1245	1636	882	1259	1252.67	0.33	-1803	1278	1268	1249	1239	1220	1273	1244	453	377	1000	880	1	1	45319582	564	-2.58	0.86	12	0.03	-482.00	1454.00	2225	20230502	-44.04	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	2220	-43.92	20230518	1100	13.18	20240423	0.11	N	196450	1000	453 억	150823	N	N	N	N
119	20240509	110749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1258	-1	5	-0.08	8789631	7004	14.34	1247	1258	1246	1636	882	1259	1254.94	0.33	-1899	1278	1268	1249	1239	1220	1273	1244	453	377	1000	880	1	1	45319582	570	-2.61	0.87	12	0.02	-482.00	1454.00	2225	20230502	-43.46	1100	20240423	14.36	1670	-24.67	20240112	1100	14.36	20240423	2220	-43.33	20230518	1100	14.36	20240423	0.11	N	196450	1000	453 억	150823	N	N	N	N
120	20240509	100753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	-5	5	-0.40	4101769	3276	6.71	1247	1257	1246	1636	882	1259	1252.07	0.33	-31	1278	1268	1249	1239	1220	1273	1244	453	377	1000	880	1	1	45319582	568	-2.60	0.86	12	0.01	-482.00	1454.00	2225	20230502	-43.64	1100	20240423	14.00	1670	-24.91	20240112	1100	14.00	20240423	2220	-43.51	20230518	1100	14.00	20240423	0.11	N	196450	1000	453 억	150823	N	N	N	N
121	20240509	090749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1247	-12	5	-0.95	1871294	1501	3.07	1247	1247	1246	1636	882	1259	1246.70	0.33	-42	1278	1268	1249	1239	1220	1273	1244	453	377	1000	880	1	1	45319582	565	-2.59	0.86	12	0.00	-482.00	1454.00	2225	20230502	-43.96	1100	20240423	13.36	1670	-25.33	20240112	1100	13.36	20240423	2220	-43.83	20230518	1100	13.36	20240423	0.11	N	196450	1000	453 억	150823	N	N	N	N
122	20240508	160744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	14	2	1.12	56564060	45556	110.02	1245	1259	1230	1618	872	1245	1241.61	0.31	11642	1287	1266	1248	1227	1209	1257	1218	453	373	1000	870	1	1	45319582	571	-2.61	0.87	12	0.10	-482.00	1454.00	2225	20230502	-43.42	1100	20240423	14.45	1670	-24.61	20240112	1100	14.45	20240423	2220	-43.29	20230518	1100	14.45	20240423	0.14	N	196450	1000	453 억	139181	N	N	N	N
123	20240508	150750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	8	2	0.64	49806062	40182	97.04	1245	1259	1230	1618	872	1245	1239.51	0.31	11290	1287	1266	1248	1227	1209	1257	1218	453	373	1000	870	1	1	45319582	568	-2.60	0.86	12	0.09	-482.00	1454.00	2225	20230502	-43.69	1100	20240423	13.91	1670	-24.97	20240112	1100	13.91	20240423	2220	-43.56	20230518	1100	13.91	20240423	0.14	N	196450	1000	453 억	139181	N	N	N	N
124	20240508	140743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	10	2	0.80	47761436	38543	93.08	1245	1259	1230	1618	872	1245	1239.17	0.31	10571	1287	1266	1248	1227	1209	1257	1218	453	373	1000	870	1	1	45319582	569	-2.60	0.86	12	0.09	-482.00	1454.00	2225	20230502	-43.60	1100	20240423	14.09	1670	-24.85	20240112	1100	14.09	20240423	2220	-43.47	20230518	1100	14.09	20240423	0.14	N	196450	1000	453 억	139181	N	N	N	N
125	20240508	130741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	8	2	0.64	47008298	37942	91.63	1245	1259	1230	1618	872	1245	1238.95	0.31	10588	1287	1266	1248	1227	1209	1257	1218	453	373	1000	870	1	1	45319582	568	-2.60	0.86	12	0.08	-482.00	1454.00	2225	20230502	-43.69	1100	20240423	13.91	1670	-24.97	20240112	1100	13.91	20240423	2220	-43.56	20230518	1100	13.91	20240423	0.14	N	196450	1000	453 억	139181	N	N	N	N
126	20240508	120740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-1	5	-0.08	39840639	32170	77.69	1245	1259	1230	1618	872	1245	1238.44	0.31	9873	1287	1266	1248	1227	1209	1257	1218	453	373	1000	870	1	1	45319582	564	-2.58	0.86	12	0.07	-482.00	1454.00	2225	20230502	-44.09	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2220	-43.96	20230518	1100	13.09	20240423	0.14	N	196450	1000	453 억	139181	N	N	N	N
127	20240508	110819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	8	2	0.64	37970160	30678	74.09	1245	1253	1230	1618	872	1245	1237.70	0.31	10148	1287	1266	1248	1227	1209	1257	1218	453	373	1000	870	1	1	45319582	568	-2.60	0.86	12	0.07	-482.00	1454.00	2225	20230502	-43.69	1100	20240423	13.91	1670	-24.97	20240112	1100	13.91	20240423	2220	-43.56	20230518	1100	13.91	20240423	0.14	N	196450	1000	453 억	139181	N	N	N	N
128	20240508	100750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	-8	5	-0.64	22976324	18610	44.94	1245	1253	1230	1618	872	1245	1234.62	0.31	10126	1287	1266	1248	1227	1209	1257	1218	453	373	1000	870	1	1	45319582	561	-2.57	0.85	12	0.04	-482.00	1454.00	2225	20230502	-44.40	1100	20240423	12.45	1670	-25.93	20240112	1100	12.45	20240423	2220	-44.28	20230518	1100	12.45	20240423	0.14	N	196450	1000	453 억	139181	N	N	N	N
129	20240508	090752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-1	5	-0.08	9153429	7397	17.86	1245	1253	1234	1618	872	1245	1237.45	0.31	4147	1287	1266	1248	1227	1209	1257	1218	453	373	1000	870	1	1	45319582	564	-2.58	0.86	12	0.02	-482.00	1454.00	2225	20230502	-44.09	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2220	-43.96	20230518	1100	13.09	20240423	0.14	N	196450	1000	453 억	139181	N	N	N	N
130	20240503	160805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	31	2	2.54	1701027931	1275939	2238.41	1391	1430	1250	1584	854	1219	1333.16	0.31	373	1234	1226	1211	1203	1188	1230	1207	453	365	1000	850	1	1	45319582	566	-2.59	0.86	12	2.82	-482.00	1454.00	2225	20230502	-43.82	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2220	-43.69	20230518	1100	13.64	20240423	0.14	N	196450	1000	453 억	139263	N	N	N	N
131	20240503	150806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	36	2	2.95	1665321191	1247428	2188.39	1391	1430	1253	1584	854	1219	1335.00	0.31	311	1234	1226	1211	1203	1188	1230	1207	453	365	1000	850	1	1	45319582	569	-2.60	0.86	12	2.75	-482.00	1454.00	2225	20230502	-43.60	1100	20240423	14.09	1670	-24.85	20240112	1100	14.09	20240423	2220	-43.47	20230518	1100	14.09	20240423	0.14	N	196450	1000	453 억	139263	N	N	N	N
132	20240503	140806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1261	42	2	3.45	1621570899	1212640	2127.36	1391	1430	1253	1584	854	1219	1337.22	0.31	-972	1234	1226	1211	1203	1188	1230	1207	453	365	1000	850	1	1	45319582	571	-2.62	0.87	12	2.68	-482.00	1454.00	2225	20230502	-43.33	1100	20240423	14.64	1670	-24.49	20240112	1100	14.64	20240423	2220	-43.20	20230518	1100	14.64	20240423	0.14	N	196450	1000	453 억	139263	N	N	N	N
133	20240503	130806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1270	51	2	4.18	1587596347	1185680	2080.07	1391	1430	1253	1584	854	1219	1338.98	0.31	-1464	1234	1226	1211	1203	1188	1230	1207	453	365	1000	850	1	1	45319582	576	-2.63	0.87	12	2.62	-482.00	1454.00	2225	20230502	-42.92	1100	20240423	15.45	1670	-23.95	20240112	1100	15.45	20240423	2220	-42.79	20230518	1100	15.45	20240423	0.14	N	196450	1000	453 억	139263	N	N	N	N
134	20240503	120803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1262	43	2	3.53	1537896913	1146623	2011.55	1391	1430	1253	1584	854	1219	1341.24	0.31	57	1234	1226	1211	1203	1188	1230	1207	453	365	1000	850	1	1	45319582	572	-2.62	0.87	12	2.53	-482.00	1454.00	2225	20230502	-43.28	1100	20240423	14.73	1670	-24.43	20240112	1100	14.73	20240423	2220	-43.15	20230518	1100	14.73	20240423	0.14	N	196450	1000	453 억	139263	N	N	N	N
135	20240503	110802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1276	57	2	4.68	1455158340	1081269	1896.90	1391	1430	1253	1584	854	1219	1345.79	0.31	-1693	1234	1226	1211	1203	1188	1230	1207	453	365	1000	850	1	1	45319582	578	-2.65	0.88	12	2.39	-482.00	1454.00	2225	20230502	-42.65	1100	20240423	16.00	1670	-23.59	20240112	1100	16.00	20240423	2220	-42.52	20230518	1100	16.00	20240423	0.14	N	196450	1000	453 억	139263	N	N	N	N
136	20240503	100758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1324	105	2	8.61	816668531	603036	1057.92	1391	1430	1280	1584	854	1219	1354.26	0.31	-11430	1234	1226	1211	1203	1188	1230	1207	453	365	1000	850	1	1	45319582	600	-2.75	0.91	12	1.33	-482.00	1454.00	2225	20230502	-40.49	1100	20240423	20.36	1670	-20.72	20240112	1100	20.36	20240423	2220	-40.36	20230518	1100	20.36	20240423	0.14	N	196450	1000	453 억	139263	N	N	N	N
137	20240503	090758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1347	128	2	10.50	477705621	344023	603.53	1391	1430	1339	1584	854	1219	1388.59	0.31	-1444	1234	1226	1211	1203	1188	1230	1207	453	365	1000	850	1	1	45319582	610	-2.79	0.93	12	0.76	-482.00	1454.00	2225	20230502	-39.46	1100	20240423	22.45	1670	-19.34	20240112	1100	22.45	20240423	2220	-39.32	20230518	1100	22.45	20240423	0.14	N	196450	1000	453 억	139263	N	N	N	N
138	20240502	160752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1219	1	2	0.08	17139649	14195	45.41	1201	1219	1196	1583	853	1218	1207.44	0.31	100	1272	1245	1220	1193	1168	1232	1180	453	365	1000	850	1	1	45319582	552	-2.53	0.84	12	0.03	-482.00	1454.00	2280	20230425	-46.54	1100	20240423	10.82	1670	-27.01	20240112	1100	10.82	20240423	2225	-45.21	20230502	1100	10.82	20240423	0.15	N	196450	1000	453 억	139163	N	N	N	N
139	20240502	150758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1206	-12	5	-0.99	12159184	10108	32.34	1201	1217	1196	1583	853	1218	1202.93	0.31	115	1272	1245	1220	1193	1168	1232	1180	453	365	1000	850	1	1	45319582	547	-2.50	0.83	12	0.02	-482.00	1454.00	2280	20230425	-47.11	1100	20240423	9.64	1670	-27.78	20240112	1100	9.64	20240423	2225	-45.80	20230502	1100	9.64	20240423	0.15	N	196450	1000	453 억	139163	N	N	N	N
140	20240502	140754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1213	-5	5	-0.41	9532564	7923	25.35	1201	1217	1196	1583	853	1218	1203.15	0.31	109	1272	1245	1220	1193	1168	1232	1180	453	365	1000	850	1	1	45319582	550	-2.52	0.83	12	0.02	-482.00	1454.00	2280	20230425	-46.80	1100	20240423	10.27	1670	-27.37	20240112	1100	10.27	20240423	2225	-45.48	20230502	1100	10.27	20240423	0.15	N	196450	1000	453 억	139163	N	N	N	N
141	20240502	130751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1216	-2	5	-0.16	9327078	7754	24.81	1201	1217	1196	1583	853	1218	1202.87	0.31	114	1272	1245	1220	1193	1168	1232	1180	453	365	1000	850	1	1	45319582	551	-2.52	0.84	12	0.02	-482.00	1454.00	2280	20230425	-46.67	1100	20240423	10.55	1670	-27.19	20240112	1100	10.55	20240423	2225	-45.35	20230502	1100	10.55	20240423	0.15	N	196450	1000	453 억	139163	N	N	N	N
142	20240502	120749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1199	-19	5	-1.56	6883308	5729	18.33	1201	1214	1196	1583	853	1218	1201.49	0.31	205	1272	1245	1220	1193	1168	1232	1180	453	365	1000	850	1	1	45319582	543	-2.49	0.82	12	0.01	-482.00	1454.00	2280	20230425	-47.41	1100	20240423	9.00	1670	-28.20	20240112	1100	9.00	20240423	2225	-46.11	20230502	1100	9.00	20240423	0.15	N	196450	1000	453 억	139163	N	N	N	N
143	20240502	110749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1199	-19	5	-1.56	4051219	3362	10.76	1201	1214	1196	1583	853	1218	1205.00	0.31	218	1272	1245	1220	1193	1168	1232	1180	453	365	1000	850	1	1	45319582	543	-2.49	0.82	12	0.01	-482.00	1454.00	2280	20230425	-47.41	1100	20240423	9.00	1670	-28.20	20240112	1100	9.00	20240423	2225	-46.11	20230502	1100	9.00	20240423	0.15	N	196450	1000	453 억	139163	N	N	N	N
144	20240502	100747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1214	-4	5	-0.33	2772063	2301	7.36	1201	1214	1200	1583	853	1218	1204.72	0.31	235	1272	1245	1220	1193	1168	1232	1180	453	365	1000	850	1	1	45319582	550	-2.52	0.83	12	0.01	-482.00	1454.00	2280	20230425	-46.75	1100	20240423	10.36	1670	-27.31	20240112	1100	10.36	20240423	2225	-45.44	20230502	1100	10.36	20240423	0.15	N	196450	1000	453 억	139163	N	N	N	N
145	20240502	090747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1205	-13	5	-1.07	491700	409	1.31	1201	1205	1200	1583	853	1218	1202.20	0.31	-101	1272	1245	1220	1193	1168	1232	1180	453	365	1000	850	1	1	45319582	546	-2.50	0.83	12	0.00	-482.00	1454.00	2280	20230425	-47.15	1100	20240423	9.55	1670	-27.84	20240112	1100	9.55	20240423	2225	-45.84	20230502	1100	9.55	20240423	0.15	N	196450	1000	453 억	139163	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History