KissMeData/214680/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3825	-305	5	-7.38	16640476945	4237324	249.41	4160	4190	3805	5360	2895	4130	3925.68	0.87	-159512	4313	4221	4158	4066	4003	4190	4035	74	1230	100	2890	5	1	73727108	2820	-131.90	3.51	12	5.75	-29.00	1091.00	7590	20230912	-49.60	2500	20230726	53.00	5090	-24.85	20240109	2925	30.77	20240416	7590	-49.60	20230912	2500	53.00	20230726	4.87	N	214680	100	73 억	640860	N	N	2309	N	N
3	20240531	151010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3855	-275	5	-6.66	14920680405	3787603	222.94	4160	4190	3820	5360	2895	4130	3937.55	0.87	-172997	4313	4221	4158	4066	4003	4190	4035	74	1230	100	2890	5	1	73727108	2842	-132.93	3.53	12	5.14	-29.00	1091.00	7590	20230912	-49.21	2500	20230726	54.20	5090	-24.26	20240109	2925	31.79	20240416	7590	-49.21	20230912	2500	54.20	20230726	4.87	N	214680	100	73 억	640860	N	N	3	N	N
4	20240531	141010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3905	-225	5	-5.45	11660753665	2944985	173.35	4160	4190	3860	5360	2895	4130	3957.46	0.87	-162236	4313	4221	4158	4066	4003	4190	4035	74	1230	100	2890	5	1	73727108	2879	-134.66	3.58	12	3.99	-29.00	1091.00	7590	20230912	-48.55	2500	20230726	56.20	5090	-23.28	20240109	2925	33.50	20240416	7590	-48.55	20230912	2500	56.20	20230726	4.87	N	214680	100	73 억	640860	N	N	3	N	N
5	20240531	131014	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3905	-225	5	-5.45	10933862095	2759318	162.42	4160	4190	3860	5360	2895	4130	3960.35	0.87	-135837	4313	4221	4158	4066	4003	4190	4035	74	1230	100	2890	5	1	73727108	2879	-134.66	3.58	12	3.74	-29.00	1091.00	7590	20230912	-48.55	2500	20230726	56.20	5090	-23.28	20240109	2925	33.50	20240416	7590	-48.55	20230912	2500	56.20	20230726	4.87	N	214680	100	73 억	640860	N	N	3	N	N
6	20240531	121019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3930	-200	5	-4.84	10201988820	2572527	151.42	4160	4190	3860	5360	2895	4130	3963.46	0.87	-120985	4313	4221	4158	4066	4003	4190	4035	74	1230	100	2890	5	1	73727108	2897	-135.52	3.60	12	3.49	-29.00	1091.00	7590	20230912	-48.22	2500	20230726	57.20	5090	-22.79	20240109	2925	34.36	20240416	7590	-48.22	20230912	2500	57.20	20230726	4.87	N	214680	100	73 억	640860	N	N	3	N	N
7	20240531	111013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3940	-190	5	-4.60	9638798825	2429425	143.00	4160	4190	3860	5360	2895	4130	3965.12	0.87	-104860	4313	4221	4158	4066	4003	4190	4035	74	1230	100	2890	5	1	73727108	2905	-135.86	3.61	12	3.30	-29.00	1091.00	7590	20230912	-48.09	2500	20230726	57.60	5090	-22.59	20240109	2925	34.70	20240416	7590	-48.09	20230912	2500	57.60	20230726	4.87	N	214680	100	73 억	640860	N	N	3	N	N
8	20240531	101013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3945	-185	5	-4.48	8221783715	2069393	121.81	4160	4190	3860	5360	2895	4130	3970.31	0.87	-88408	4313	4221	4158	4066	4003	4190	4035	74	1230	100	2890	5	1	73727108	2909	-136.03	3.62	12	2.81	-29.00	1091.00	7590	20230912	-48.02	2500	20230726	57.80	5090	-22.50	20240109	2925	34.87	20240416	7590	-48.02	20230912	2500	57.80	20230726	4.87	N	214680	100	73 억	640860	N	N	3	N	N
9	20240531	091013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4140	10	2	0.24	801832250	192998	11.36	4160	4190	4140	5360	2895	4130	4160.13	0.87	-35427	4313	4221	4158	4066	4003	4190	4035	74	1230	100	2890	5	1	73727108	3052	-142.76	3.79	12	0.26	-29.00	1091.00	7590	20230912	-45.45	2500	20230726	65.60	5090	-18.66	20240109	2925	41.54	20240416	7590	-45.45	20230912	2500	65.60	20230726	4.87	N	214680	100	73 억	640860	N	N	3	N	N
10	20240530	161006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4130	-125	5	-2.94	6666363565	1606301	41.13	4200	4250	4095	5530	2980	4255	4150.17	0.88	-10586	4648	4451	4333	4136	4018	4392	4077	74	1275	100	2970	5	1	73727108	3045	-142.41	3.79	12	2.18	-29.00	1091.00	7590	20230912	-45.59	2500	20230726	65.20	5090	-18.86	20240109	2925	41.20	20240416	7590	-45.59	20230912	2500	65.20	20230726	4.80	N	214680	100	73 억	650903	N	N	3	N	N
11	20240530	151009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4135	-120	5	-2.82	6223931465	1499120	38.38	4200	4250	4095	5530	2980	4255	4151.70	0.88	-35145	4648	4451	4333	4136	4018	4392	4077	74	1275	100	2970	5	1	73727108	3049	-142.59	3.79	12	2.03	-29.00	1091.00	7590	20230912	-45.52	2500	20230726	65.40	5090	-18.76	20240109	2925	41.37	20240416	7590	-45.52	20230912	2500	65.40	20230726	4.80	N	214680	100	73 억	650903	N	N	535	N	N
12	20240530	141007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4150	-105	5	-2.47	5797195740	1396028	35.74	4200	4250	4095	5530	2980	4255	4152.61	0.88	-33028	4648	4451	4333	4136	4018	4392	4077	74	1275	100	2970	5	1	73727108	3060	-143.10	3.80	12	1.89	-29.00	1091.00	7590	20230912	-45.32	2500	20230726	66.00	5090	-18.47	20240109	2925	41.88	20240416	7590	-45.32	20230912	2500	66.00	20230726	4.80	N	214680	100	73 억	650903	N	N	535	N	N
13	20240530	131010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4165	-90	5	-2.12	5197234415	1250888	32.03	4200	4250	4095	5530	2980	4255	4154.81	0.88	-15893	4648	4451	4333	4136	4018	4392	4077	74	1275	100	2970	5	1	73727108	3071	-143.62	3.82	12	1.70	-29.00	1091.00	7590	20230912	-45.13	2500	20230726	66.60	5090	-18.17	20240109	2925	42.39	20240416	7590	-45.13	20230912	2500	66.60	20230726	4.80	N	214680	100	73 억	650903	N	N	535	N	N
14	20240530	121007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4150	-105	5	-2.47	4749806900	1143059	29.27	4200	4250	4095	5530	2980	4255	4155.32	0.88	-11958	4648	4451	4333	4136	4018	4392	4077	74	1275	100	2970	5	1	73727108	3060	-143.10	3.80	12	1.55	-29.00	1091.00	7590	20230912	-45.32	2500	20230726	66.00	5090	-18.47	20240109	2925	41.88	20240416	7590	-45.32	20230912	2500	66.00	20230726	4.80	N	214680	100	73 억	650903	N	N	535	N	N
15	20240530	111009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4150	-105	5	-2.47	4224917200	1016198	26.02	4200	4250	4095	5530	2980	4255	4157.54	0.88	-4580	4648	4451	4333	4136	4018	4392	4077	74	1275	100	2970	5	1	73727108	3060	-143.10	3.80	12	1.38	-29.00	1091.00	7590	20230912	-45.32	2500	20230726	66.00	5090	-18.47	20240109	2925	41.88	20240416	7590	-45.32	20230912	2500	66.00	20230726	4.80	N	214680	100	73 억	650903	N	N	535	N	N
16	20240530	101012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4135	-120	5	-2.82	3088745450	742366	19.01	4200	4250	4095	5530	2980	4255	4160.64	0.88	-23312	4648	4451	4333	4136	4018	4392	4077	74	1275	100	2970	5	1	73727108	3049	-142.59	3.79	12	1.01	-29.00	1091.00	7590	20230912	-45.52	2500	20230726	65.40	5090	-18.76	20240109	2925	41.37	20240416	7590	-45.52	20230912	2500	65.40	20230726	4.80	N	214680	100	73 억	650903	N	N	535	N	N
17	20240530	091008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4195	-60	5	-1.41	872283965	208161	5.33	4200	4250	4155	5530	2980	4255	4190.34	0.88	6139	4648	4451	4333	4136	4018	4392	4077	74	1275	100	2970	5	1	73727108	3093	-144.66	3.85	12	0.28	-29.00	1091.00	7590	20230912	-44.73	2500	20230726	67.80	5090	-17.58	20240109	2925	43.42	20240416	7590	-44.73	20230912	2500	67.80	20230726	4.80	N	214680	100	73 억	650903	N	N	535	N	N
18	20240529	161001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4255	-115	5	-2.63	16779703185	3823192	120.30	4455	4530	4215	5680	3060	4370	4389.33	0.74	105989	4590	4480	4410	4300	4230	4535	4355	74	1310	100	3050	5	1	73727108	3137	-146.72	3.90	12	5.19	-29.00	1091.00	7590	20230912	-43.94	2500	20230726	70.20	5090	-16.40	20240109	2925	45.47	20240416	7590	-43.94	20230912	2500	70.20	20230726	4.40	N	214680	100	73 억	543942	N	N	535	N	N
19	20240529	151000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4280	-90	5	-2.06	16241908010	3696969	116.33	4455	4530	4215	5680	3060	4370	4393.30	0.74	63104	4590	4480	4410	4300	4230	4535	4355	74	1310	100	3050	5	1	73727108	3156	-147.59	3.92	12	5.01	-29.00	1091.00	7590	20230912	-43.61	2500	20230726	71.20	5090	-15.91	20240109	2925	46.32	20240416	7590	-43.61	20230912	2500	71.20	20230726	4.40	N	214680	100	73 억	543942	N	N	29	N	N
20	20240529	141000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4275	-95	5	-2.17	15301881140	3476916	109.40	4455	4530	4215	5680	3060	4370	4400.99	0.74	18619	4590	4480	4410	4300	4230	4535	4355	74	1310	100	3050	5	1	73727108	3152	-147.41	3.92	12	4.72	-29.00	1091.00	7590	20230912	-43.68	2500	20230726	71.00	5090	-16.01	20240109	2925	46.15	20240416	7590	-43.68	20230912	2500	71.00	20230726	4.40	N	214680	100	73 억	543942	N	N	29	N	N
21	20240529	131003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4265	-105	5	-2.40	14493424445	3288486	103.47	4455	4530	4215	5680	3060	4370	4407.32	0.74	-15478	4590	4480	4410	4300	4230	4535	4355	74	1310	100	3050	5	1	73727108	3144	-147.07	3.91	12	4.46	-29.00	1091.00	7590	20230912	-43.81	2500	20230726	70.60	5090	-16.21	20240109	2925	45.81	20240416	7590	-43.81	20230912	2500	70.60	20230726	4.40	N	214680	100	73 억	543942	N	N	29	N	N
22	20240529	121003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4345	-25	5	-0.57	11740893990	2644020	83.20	4455	4530	4315	5680	3060	4370	4440.55	0.74	23781	4590	4480	4410	4300	4230	4535	4355	74	1310	100	3050	5	1	73727108	3203	-149.83	3.98	12	3.59	-29.00	1091.00	7590	20230912	-42.75	2500	20230726	73.80	5090	-14.64	20240109	2925	48.55	20240416	7590	-42.75	20230912	2500	73.80	20230726	4.40	N	214680	100	73 억	543942	N	N	29	N	N
23	20240529	111002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4405	35	2	0.80	10950602700	2462970	77.50	4455	4530	4315	5680	3060	4370	4446.10	0.74	46679	4590	4480	4410	4300	4230	4535	4355	74	1310	100	3050	5	1	73727108	3248	-151.90	4.04	12	3.34	-29.00	1091.00	7590	20230912	-41.96	2500	20230726	76.20	5090	-13.46	20240109	2925	50.60	20240416	7590	-41.96	20230912	2500	76.20	20230726	4.40	N	214680	100	73 억	543942	N	N	29	N	N
24	20240529	100957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4345	-25	5	-0.57	9637368780	2162344	68.04	4455	4530	4315	5680	3060	4370	4456.91	0.74	1282	4590	4480	4410	4300	4230	4535	4355	74	1310	100	3050	5	1	73727108	3203	-149.83	3.98	12	2.93	-29.00	1091.00	7590	20230912	-42.75	2500	20230726	73.80	5090	-14.64	20240109	2925	48.55	20240416	7590	-42.75	20230912	2500	73.80	20230726	4.40	N	214680	100	73 억	543942	N	N	29	N	N
25	20240529	090957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4455	85	2	1.95	3016853155	673693	21.20	4455	4515	4445	5680	3060	4370	4478.08	0.74	36042	4590	4480	4410	4300	4230	4535	4355	74	1310	100	3050	5	1	73727108	3285	-153.62	4.08	12	0.91	-29.00	1091.00	7590	20230912	-41.30	2500	20230726	78.20	5090	-12.48	20240109	2925	52.31	20240416	7590	-41.30	20230912	2500	78.20	20230726	4.40	N	214680	100	73 억	543942	N	N	29	N	N
26	20240528	160953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4370	-60	5	-1.35	13420931785	3039175	43.82	4365	4520	4340	5750	3105	4430	4416.10	0.71	20803	4693	4561	4408	4276	4123	4627	4342	74	1320	100	3100	5	1	73727108	3222	-150.69	4.01	12	4.12	-29.00	1091.00	7590	20230912	-42.42	2500	20230726	74.80	5090	-14.15	20240109	2925	49.40	20240416	7590	-42.42	20230912	2500	74.80	20230726	4.26	N	214680	100	73 억	523643	N	N	29	N	N
27	20240528	150956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4370	-60	5	-1.35	12791624565	2895129	41.74	4365	4520	4340	5750	3105	4430	4418.26	0.71	12596	4693	4561	4408	4276	4123	4627	4342	74	1320	100	3100	5	1	73727108	3222	-150.69	4.01	12	3.93	-29.00	1091.00	7590	20230912	-42.42	2500	20230726	74.80	5090	-14.15	20240109	2925	49.40	20240416	7590	-42.42	20230912	2500	74.80	20230726	4.26	N	214680	100	73 억	523643	N	N	775	N	N
28	20240528	140958	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4385	-45	5	-1.02	11274091185	2547529	36.73	4365	4520	4340	5750	3105	4430	4425.47	0.71	70008	4693	4561	4408	4276	4123	4627	4342	74	1320	100	3100	5	1	73727108	3233	-151.21	4.02	12	3.46	-29.00	1091.00	7590	20230912	-42.23	2500	20230726	75.40	5090	-13.85	20240109	2925	49.91	20240416	7590	-42.23	20230912	2500	75.40	20230726	4.26	N	214680	100	73 억	523643	N	N	775	N	N
29	20240528	130953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4395	-35	5	-0.79	10555771675	2383854	34.37	4365	4520	4340	5750	3105	4430	4428.01	0.71	60036	4693	4561	4408	4276	4123	4627	4342	74	1320	100	3100	5	1	73727108	3240	-151.55	4.03	12	3.23	-29.00	1091.00	7590	20230912	-42.09	2500	20230726	75.80	5090	-13.65	20240109	2925	50.26	20240416	7590	-42.09	20230912	2500	75.80	20230726	4.26	N	214680	100	73 억	523643	N	N	775	N	N
30	20240528	120954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4400	-30	5	-0.68	8780372030	1978043	28.52	4365	4520	4360	5750	3105	4430	4438.99	0.71	93989	4693	4561	4408	4276	4123	4627	4342	74	1320	100	3100	5	1	73727108	3244	-151.72	4.03	12	2.68	-29.00	1091.00	7590	20230912	-42.03	2500	20230726	76.00	5090	-13.56	20240109	2925	50.43	20240416	7590	-42.03	20230912	2500	76.00	20230726	4.26	N	214680	100	73 억	523643	N	N	775	N	N
31	20240528	110939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4400	-30	5	-0.68	8077663830	1818706	26.22	4365	4520	4360	5750	3105	4430	4441.53	0.71	107149	4693	4561	4408	4276	4123	4627	4342	74	1320	100	3100	5	1	73727108	3244	-151.72	4.03	12	2.47	-29.00	1091.00	7590	20230912	-42.03	2500	20230726	76.00	5090	-13.56	20240109	2925	50.43	20240416	7590	-42.03	20230912	2500	76.00	20230726	4.26	N	214680	100	73 억	523643	N	N	775	N	N
32	20240528	100955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4445	15	2	0.34	6364231935	1430719	20.63	4365	4520	4360	5750	3105	4430	4448.48	0.71	142267	4693	4561	4408	4276	4123	4627	4342	74	1320	100	3100	5	1	73727108	3277	-153.28	4.07	12	1.94	-29.00	1091.00	7590	20230912	-41.44	2500	20230726	77.80	5090	-12.67	20240109	2925	51.97	20240416	7590	-41.44	20230912	2500	77.80	20230726	4.26	N	214680	100	73 억	523643	N	N	775	N	N
33	20240528	090957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4500	70	2	1.58	2542982615	574081	8.28	4365	4515	4360	5750	3105	4430	4429.65	0.71	135926	4693	4561	4408	4276	4123	4627	4342	74	1320	100	3100	5	1	73727108	3318	-155.17	4.12	12	0.78	-29.00	1091.00	7590	20230912	-40.71	2500	20230726	80.00	5090	-11.59	20240109	2925	53.85	20240416	7590	-40.71	20230912	2500	80.00	20230726	4.26	N	214680	100	73 억	523643	N	N	775	N	N
34	20240527	160940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4430	90	2	2.07	30047348205	6823342	80.06	4325	4540	4255	5640	3040	4340	4403.61	1.09	-330747	4810	4575	4440	4205	4070	4507	4137	74	1300	100	3030	5	1	73727108	3266	-152.76	4.06	12	9.25	-29.00	1091.00	7590	20230912	-41.63	2500	20230726	77.20	5090	-12.97	20240109	2925	51.45	20240416	7590	-41.63	20230912	2500	77.20	20230726	4.40	N	214680	100	73 억	805858	N	N	775	N	N
35	20240527	150956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4495	155	2	3.57	28497230115	6474775	75.97	4325	4540	4255	5640	3040	4340	4401.32	1.09	-351905	4810	4575	4440	4205	4070	4507	4137	74	1300	100	3030	5	1	73727108	3314	-155.00	4.12	12	8.78	-29.00	1091.00	7590	20230912	-40.78	2500	20230726	79.80	5090	-11.69	20240109	2925	53.68	20240416	7590	-40.78	20230912	2500	79.80	20230726	4.40	N	214680	100	73 억	805858	N	N	59	N	N
36	20240527	140953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4410	70	2	1.61	24390905405	5549749	65.11	4325	4540	4255	5640	3040	4340	4395.01	1.09	-503013	4810	4575	4440	4205	4070	4507	4137	74	1300	100	3030	5	1	73727108	3251	-152.07	4.04	12	7.53	-29.00	1091.00	7590	20230912	-41.90	2500	20230726	76.40	5090	-13.36	20240109	2925	50.77	20240416	7590	-41.90	20230912	2500	76.40	20230726	4.40	N	214680	100	73 억	805858	N	N	59	N	N
37	20240527	130953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4400	60	2	1.38	22388189705	5095728	59.79	4325	4540	4255	5640	3040	4340	4393.58	1.09	-513751	4810	4575	4440	4205	4070	4507	4137	74	1300	100	3030	5	1	73727108	3244	-151.72	4.03	12	6.91	-29.00	1091.00	7590	20230912	-42.03	2500	20230726	76.00	5090	-13.56	20240109	2925	50.43	20240416	7590	-42.03	20230912	2500	76.00	20230726	4.40	N	214680	100	73 억	805858	N	N	59	N	N
38	20240527	120953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4325	-15	5	-0.35	13401960685	3076105	36.09	4325	4420	4255	5640	3040	4340	4356.83	1.09	-453021	4810	4575	4440	4205	4070	4507	4137	74	1300	100	3030	5	1	73727108	3189	-149.14	3.96	12	4.17	-29.00	1091.00	7590	20230912	-43.02	2500	20230726	73.00	5090	-15.03	20240109	2925	47.86	20240416	7590	-43.02	20230912	2500	73.00	20230726	4.40	N	214680	100	73 억	805858	N	N	59	N	N
39	20240527	110952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4340	0	3	0.00	12259231955	2811449	32.99	4325	4420	4255	5640	3040	4340	4360.51	1.09	-468619	4810	4575	4440	4205	4070	4507	4137	74	1300	100	3030	5	1	73727108	3200	-149.66	3.98	12	3.81	-29.00	1091.00	7590	20230912	-42.82	2500	20230726	73.60	5090	-14.73	20240109	2925	48.38	20240416	7590	-42.82	20230912	2500	73.60	20230726	4.40	N	214680	100	73 억	805858	N	N	59	N	N
40	20240527	100951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4405	65	2	1.50	10615146805	2435042	28.57	4325	4420	4255	5640	3040	4340	4359.37	1.09	-463142	4810	4575	4440	4205	4070	4507	4137	74	1300	100	3030	5	1	73727108	3248	-151.90	4.04	12	3.30	-29.00	1091.00	7590	20230912	-41.96	2500	20230726	76.20	5090	-13.46	20240109	2925	50.60	20240416	7590	-41.96	20230912	2500	76.20	20230726	4.40	N	214680	100	73 억	805858	N	N	59	N	N
41	20240527	090952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4350	10	2	0.23	2502676160	579500	6.80	4325	4385	4255	5640	3040	4340	4318.47	1.09	-108554	4810	4575	4440	4205	4070	4507	4137	74	1300	100	3030	5	1	73727108	3207	-150.00	3.99	12	0.79	-29.00	1091.00	7590	20230912	-42.69	2500	20230726	74.00	5090	-14.54	20240109	2925	48.72	20240416	7590	-42.69	20230912	2500	74.00	20230726	4.40	N	214680	100	73 억	805858	N	N	59	N	N
42	20240524	160858	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4340	-270	5	-5.86	37821223210	8401166	19.22	4660	4675	4305	5990	3230	4610	4502.30	1.83	-510568	5383	4996	4498	4111	3613	5190	4305	74	1380	100	3220	5	1	73727108	3200	-149.66	3.98	12	11.39	-29.00	1091.00	7590	20230912	-42.82	2500	20230726	73.60	5090	-14.73	20240109	2925	48.38	20240416	7590	-42.82	20230912	2500	73.60	20230726	4.32	N	214680	100	73 억	1350868	N	N	59	N	N
43	20240524	150859	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4365	-245	5	-5.31	35125614895	7779221	17.79	4660	4675	4340	5990	3230	4610	4515.30	1.83	-562105	5383	4996	4498	4111	3613	5190	4305	74	1380	100	3220	5	1	73727108	3218	-150.52	4.00	12	10.55	-29.00	1091.00	7590	20230912	-42.49	2500	20230726	74.60	5090	-14.24	20240109	2925	49.23	20240416	7590	-42.49	20230912	2500	74.60	20230726	4.32	N	214680	100	73 억	1350868	N	N	393	N	N
44	20240524	140905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4485	-125	5	-2.71	28807877175	6344036	14.51	4660	4675	4445	5990	3230	4610	4540.93	1.83	-532678	5383	4996	4498	4111	3613	5190	4305	74	1380	100	3220	5	1	73727108	3307	-154.66	4.11	12	8.60	-29.00	1091.00	7590	20230912	-40.91	2500	20230726	79.40	5090	-11.89	20240109	2925	53.33	20240416	7590	-40.91	20230912	2500	79.40	20230726	4.32	N	214680	100	73 억	1350868	N	N	393	N	N
45	20240524	130901	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4480	-130	5	-2.82	27032257890	5947944	13.61	4660	4675	4445	5990	3230	4610	4544.80	1.83	-410088	5383	4996	4498	4111	3613	5190	4305	74	1380	100	3220	5	1	73727108	3303	-154.48	4.11	12	8.07	-29.00	1091.00	7590	20230912	-40.97	2500	20230726	79.20	5090	-11.98	20240109	2925	53.16	20240416	7590	-40.97	20230912	2500	79.20	20230726	4.32	N	214680	100	73 억	1350868	N	N	393	N	N
46	20240524	120902	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4485	-125	5	-2.71	24870744595	5465759	12.50	4660	4675	4445	5990	3230	4610	4550.27	1.83	-286328	5383	4996	4498	4111	3613	5190	4305	74	1380	100	3220	5	1	73727108	3307	-154.66	4.11	12	7.41	-29.00	1091.00	7590	20230912	-40.91	2500	20230726	79.40	5090	-11.89	20240109	2925	53.33	20240416	7590	-40.91	20230912	2500	79.40	20230726	4.32	N	214680	100	73 억	1350868	N	N	393	N	N
47	20240524	110858	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4555	-55	5	-1.19	22515431605	4945886	11.31	4660	4675	4445	5990	3230	4610	4552.35	1.83	-138947	5383	4996	4498	4111	3613	5190	4305	74	1380	100	3220	5	1	73727108	3358	-157.07	4.18	12	6.71	-29.00	1091.00	7590	20230912	-39.99	2500	20230726	82.20	5090	-10.51	20240109	2925	55.73	20240416	7590	-39.99	20230912	2500	82.20	20230726	4.32	N	214680	100	73 억	1350868	N	N	393	N	N
48	20240524	100906	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4600	-10	5	-0.22	18039887330	3972311	9.09	4660	4675	4445	5990	3230	4610	4541.40	1.83	-193430	5383	4996	4498	4111	3613	5190	4305	74	1380	100	3220	5	1	73727108	3391	-158.62	4.22	12	5.39	-29.00	1091.00	7590	20230912	-39.39	2500	20230726	84.00	5090	-9.63	20240109	2925	57.26	20240416	7590	-39.39	20230912	2500	84.00	20230726	4.32	N	214680	100	73 억	1350868	N	N	393	N	N
49	20240524	090900	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4455	-155	5	-3.36	8348178065	1830007	4.19	4660	4675	4455	5990	3230	4610	4561.81	1.83	-286646	5383	4996	4498	4111	3613	5190	4305	74	1380	100	3220	5	1	73727108	3285	-153.62	4.08	12	2.48	-29.00	1091.00	7590	20230912	-41.30	2500	20230726	78.20	5090	-12.48	20240109	2925	52.31	20240416	7590	-41.30	20230912	2500	78.20	20230726	4.32	N	214680	100	73 억	1350868	N	N	393	N	N
50	20240523	160858	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4610	825	2	21.80	197320487715	42572699	2349.33	4000	4885	4000	4920	2650	3785	4634.94	0.90	604397	4001	3892	3816	3707	3631	3855	3670	74	1135	100	2640	5	1	73727108	3399	-158.97	4.23	12	57.74	-29.00	1091.00	7590	20230912	-39.26	2185	20230516	110.98	5090	-9.43	20240109	2925	57.61	20240416	7590	-39.26	20230912	2500	84.40	20230726	4.26	N	214680	100	73 억	663185	N	N	393	N	N
51	20240523	150901	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4600	815	2	21.53	192967400395	41627372	2297.16	4000	4885	4000	4920	2650	3785	4635.61	0.90	644670	4001	3892	3816	3707	3631	3855	3670	74	1135	100	2640	5	1	73727108	3391	-158.62	4.22	12	56.46	-29.00	1091.00	7590	20230912	-39.39	2185	20230516	110.53	5090	-9.63	20240109	2925	57.26	20240416	7590	-39.39	20230912	2500	84.00	20230726	4.26	N	214680	100	73 억	663185	N	N	405	N	N
52	20240523	140904	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4775	990	2	26.16	173119814280	37335106	2060.30	4000	4885	4000	4920	2650	3785	4636.94	0.90	551762	4001	3892	3816	3707	3631	3855	3670	74	1135	100	2640	5	1	73727108	3520	-164.66	4.38	12	50.64	-29.00	1091.00	7590	20230912	-37.09	2185	20230516	118.54	5090	-6.19	20240109	2925	63.25	20240416	7590	-37.09	20230912	2500	91.00	20230726	4.26	N	214680	100	73 억	663185	N	N	405	N	N
53	20240523	130903	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4765	980	2	25.89	161763313900	34944014	1928.35	4000	4885	4000	4920	2650	3785	4629.24	0.90	490816	4001	3892	3816	3707	3631	3855	3670	74	1135	100	2640	5	1	73727108	3513	-164.31	4.37	12	47.40	-29.00	1091.00	7590	20230912	-37.22	2185	20230516	118.08	5090	-6.39	20240109	2925	62.91	20240416	7590	-37.22	20230912	2500	90.60	20230726	4.26	N	214680	100	73 억	663185	N	N	405	N	N
54	20240523	120858	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4865	1080	2	28.53	147134269045	31885597	1759.57	4000	4885	4000	4920	2650	3785	4614.47	0.90	521835	4001	3892	3816	3707	3631	3855	3670	74	1135	100	2640	5	1	73727108	3587	-167.76	4.46	12	43.25	-29.00	1091.00	7590	20230912	-35.90	2185	20230516	122.65	5090	-4.42	20240109	2925	66.32	20240416	7590	-35.90	20230912	2500	94.60	20230726	4.26	N	214680	100	73 억	663185	N	N	405	N	N
55	20240523	110856	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4680	895	2	23.65	123605911190	26965783	1488.08	4000	4850	4000	4920	2650	3785	4583.84	0.90	351326	4001	3892	3816	3707	3631	3855	3670	74	1135	100	2640	5	1	73727108	3450	-161.38	4.29	12	36.58	-29.00	1091.00	7590	20230912	-38.34	2185	20230516	114.19	5090	-8.06	20240109	2925	60.00	20240416	7590	-38.34	20230912	2500	87.20	20230726	4.26	N	214680	100	73 억	663185	N	N	405	N	N
56	20240523	100859	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4645	860	2	22.72	98293886135	21642725	1194.33	4000	4830	4000	4920	2650	3785	4541.69	0.90	13339	4001	3892	3816	3707	3631	3855	3670	74	1135	100	2640	5	1	73727108	3425	-160.17	4.26	12	29.36	-29.00	1091.00	7590	20230912	-38.80	2185	20230516	112.59	5090	-8.74	20240109	2925	58.80	20240416	7590	-38.80	20230912	2500	85.80	20230726	4.26	N	214680	100	73 억	663185	N	N	405	N	N
57	20240523	090903	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4225	440	2	11.62	8042835065	1958838	108.10	4000	4250	4000	4920	2650	3785	4106.09	0.90	-92361	4001	3892	3816	3707	3631	3855	3670	74	1135	100	2640	5	1	73727108	3115	-145.69	3.87	12	2.66	-29.00	1091.00	7590	20230912	-44.33	2185	20230516	93.36	5090	-16.99	20240109	2925	44.44	20240416	7590	-44.33	20230912	2500	69.00	20230726	4.26	N	214680	100	73 억	663185	N	N	405	N	N
58	20240522	160849	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3785	-145	5	-3.69	6667361650	1754615	133.82	3910	3925	3740	5100	2755	3930	3799.87	1.05	-110787	4043	3986	3913	3856	3783	4015	3885	74	1170	100	2750	5	1	73727108	2791	-130.52	3.47	12	2.38	-29.00	1091.00	7590	20230912	-50.13	2175	20230515	74.02	5090	-25.64	20240109	2925	29.40	20240416	7590	-50.13	20230912	2500	51.40	20230726	4.28	N	214680	100	73 억	772696	N	N	405	N	N
59	20240522	150855	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3800	-130	5	-3.31	6309754905	1660353	126.63	3910	3925	3740	5100	2755	3930	3800.19	1.05	-116520	4043	3986	3913	3856	3783	4015	3885	74	1170	100	2750	5	1	73727108	2802	-131.03	3.48	12	2.25	-29.00	1091.00	7590	20230912	-49.93	2175	20230515	74.71	5090	-25.34	20240109	2925	29.91	20240416	7590	-49.93	20230912	2500	52.00	20230726	4.28	N	214680	100	73 억	772696	N	N	1341	N	N
60	20240522	140857	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3780	-150	5	-3.82	5354279275	1409827	107.52	3910	3925	3740	5100	2755	3930	3797.76	1.05	-121760	4043	3986	3913	3856	3783	4015	3885	74	1170	100	2750	5	1	73727108	2787	-130.34	3.46	12	1.91	-29.00	1091.00	7590	20230912	-50.20	2175	20230515	73.79	5090	-25.74	20240109	2925	29.23	20240416	7590	-50.20	20230912	2500	51.20	20230726	4.28	N	214680	100	73 억	772696	N	N	1341	N	N
61	20240522	130855	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3795	-135	5	-3.44	4721689990	1242782	94.78	3910	3925	3740	5100	2755	3930	3799.22	1.05	-103232	4043	3986	3913	3856	3783	4015	3885	74	1170	100	2750	5	1	73727108	2798	-130.86	3.48	12	1.69	-29.00	1091.00	7590	20230912	-50.00	2175	20230515	74.48	5090	-25.44	20240109	2925	29.74	20240416	7590	-50.00	20230912	2500	51.80	20230726	4.28	N	214680	100	73 억	772696	N	N	1341	N	N
62	20240522	121003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3820	-110	5	-2.80	4179140915	1099814	83.88	3910	3925	3740	5100	2755	3930	3799.78	1.05	-119082	4043	3986	3913	3856	3783	4015	3885	74	1170	100	2750	5	1	73727108	2816	-131.72	3.50	12	1.49	-29.00	1091.00	7590	20230912	-49.67	2175	20230515	75.63	5090	-24.95	20240109	2925	30.60	20240416	7590	-49.67	20230912	2500	52.80	20230726	4.28	N	214680	100	73 억	772696	N	N	1341	N	N
63	20240522	110859	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3825	-105	5	-2.67	3796569830	999494	76.23	3910	3925	3740	5100	2755	3930	3798.40	1.05	-139261	4043	3986	3913	3856	3783	4015	3885	74	1170	100	2750	5	1	73727108	2820	-131.90	3.51	12	1.36	-29.00	1091.00	7590	20230912	-49.60	2175	20230515	75.86	5090	-24.85	20240109	2925	30.77	20240416	7590	-49.60	20230912	2500	53.00	20230726	4.28	N	214680	100	73 억	772696	N	N	1341	N	N
64	20240522	100855	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3770	-160	5	-4.07	2790989815	732845	55.89	3910	3925	3745	5100	2755	3930	3808.31	1.05	-132162	4043	3986	3913	3856	3783	4015	3885	74	1170	100	2750	5	1	73727108	2780	-130.00	3.46	12	0.99	-29.00	1091.00	7590	20230912	-50.33	2175	20230515	73.33	5090	-25.93	20240109	2925	28.89	20240416	7590	-50.33	20230912	2500	50.80	20230726	4.28	N	214680	100	73 억	772696	N	N	1341	N	N
65	20240522	090857	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3860	-70	5	-1.78	284934365	73350	5.59	3910	3925	3860	5100	2755	3930	3884.14	1.05	-23840	4043	3986	3913	3856	3783	4015	3885	74	1170	100	2750	5	1	73727108	2846	-133.10	3.54	12	0.10	-29.00	1091.00	7590	20230912	-49.14	2175	20230515	77.47	5090	-24.17	20240109	2925	31.97	20240416	7590	-49.14	20230912	2500	54.40	20230726	4.28	N	214680	100	73 억	772696	N	N	1341	N	N
66	20240521	160844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3930	35	2	0.90	5075715090	1298015	64.44	3895	3970	3840	5060	2730	3895	3910.37	1.07	-16222	4075	3985	3910	3820	3745	3947	3782	74	1165	100	2720	5	1	73727108	2897	-135.52	3.60	12	1.76	-29.00	1091.00	7590	20230912	-48.22	2100	20230512	87.14	5090	-22.79	20240109	2925	34.36	20240416	7590	-48.22	20230912	2500	57.20	20230726	4.25	N	214680	100	73 억	789094	N	N	1341	N	N
67	20240521	150853	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	15	2	0.39	4719361460	1207150	59.93	3895	3970	3840	5060	2730	3895	3909.54	1.07	2661	4075	3985	3910	3820	3745	3947	3782	74	1165	100	2720	5	1	73727108	2883	-134.83	3.58	12	1.64	-29.00	1091.00	7590	20230912	-48.48	2100	20230512	86.19	5090	-23.18	20240109	2925	33.68	20240416	7590	-48.48	20230912	2500	56.40	20230726	4.25	N	214680	100	73 억	789094	N	N	739	N	N
68	20240521	140853	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3930	35	2	0.90	4325649510	1106581	54.93	3895	3970	3840	5060	2730	3895	3909.05	1.07	13519	4075	3985	3910	3820	3745	3947	3782	74	1165	100	2720	5	1	73727108	2897	-135.52	3.60	12	1.50	-29.00	1091.00	7590	20230912	-48.22	2100	20230512	87.14	5090	-22.79	20240109	2925	34.36	20240416	7590	-48.22	20230912	2500	57.20	20230726	4.25	N	214680	100	73 억	789094	N	N	739	N	N
69	20240521	130852	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3920	25	2	0.64	3791489555	970580	48.18	3895	3970	3840	5060	2730	3895	3906.45	1.07	11892	4075	3985	3910	3820	3745	3947	3782	74	1165	100	2720	5	1	73727108	2890	-135.17	3.59	12	1.32	-29.00	1091.00	7590	20230912	-48.35	2100	20230512	86.67	5090	-22.99	20240109	2925	34.02	20240416	7590	-48.35	20230912	2500	56.80	20230726	4.25	N	214680	100	73 억	789094	N	N	739	N	N
70	20240521	120850	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3945	50	2	1.28	3229996985	828108	41.11	3895	3970	3840	5060	2730	3895	3900.47	1.07	35473	4075	3985	3910	3820	3745	3947	3782	74	1165	100	2720	5	1	73727108	2909	-136.03	3.62	12	1.12	-29.00	1091.00	7590	20230912	-48.02	2100	20230512	87.86	5090	-22.50	20240109	2925	34.87	20240416	7590	-48.02	20230912	2500	57.80	20230726	4.25	N	214680	100	73 억	789094	N	N	739	N	N
71	20240521	110850	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3895	0	3	0.00	2701336815	693218	34.41	3895	3970	3840	5060	2730	3895	3896.81	1.07	5820	4075	3985	3910	3820	3745	3947	3782	74	1165	100	2720	5	1	73727108	2872	-134.31	3.57	12	0.94	-29.00	1091.00	7590	20230912	-48.68	2100	20230512	85.48	5090	-23.48	20240109	2925	33.16	20240416	7590	-48.68	20230912	2500	55.80	20230726	4.25	N	214680	100	73 억	789094	N	N	739	N	N
72	20240521	100851	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3885	-10	5	-0.26	1697826495	434372	21.56	3895	3970	3865	5060	2730	3895	3908.77	1.07	25975	4075	3985	3910	3820	3745	3947	3782	74	1165	100	2720	5	1	73727108	2864	-133.97	3.56	12	0.59	-29.00	1091.00	7590	20230912	-48.81	2100	20230512	85.00	5090	-23.67	20240109	2925	32.82	20240416	7590	-48.81	20230912	2500	55.40	20230726	4.25	N	214680	100	73 억	789094	N	N	739	N	N
73	20240521	090848	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3930	35	2	0.90	670102135	170738	8.48	3895	3970	3895	5060	2730	3895	3925.20	1.07	52602	4075	3985	3910	3820	3745	3947	3782	74	1165	100	2720	5	1	73727108	2897	-135.52	3.60	12	0.23	-29.00	1091.00	7590	20230912	-48.22	2100	20230512	87.14	5090	-22.79	20240109	2925	34.36	20240416	7590	-48.22	20230912	2500	57.20	20230726	4.25	N	214680	100	73 억	789094	N	N	739	N	N
74	20240517	160853	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4060	-145	5	-3.45	12352589855	3076623	131.39	4000	4140	3900	5460	2945	4205	4014.94	0.78	172704	4365	4285	4160	4080	3955	4325	4120	74	1255	100	2940	5	1	73727108	2993	-140.00	3.72	12	4.17	-29.00	1091.00	7590	20230912	-46.51	2085	20230511	94.72	5090	-20.24	20240109	2925	38.80	20240416	7590	-46.51	20230912	2500	62.40	20230726	3.89	N	214680	100	73 억	572236	N	N	32	N	N
75	20240517	150856	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4070	-135	5	-3.21	12014990900	2993461	127.84	4000	4140	3900	5460	2945	4205	4013.74	0.78	190096	4365	4285	4160	4080	3955	4325	4120	74	1255	100	2940	5	1	73727108	3001	-140.34	3.73	12	4.06	-29.00	1091.00	7590	20230912	-46.38	2085	20230511	95.20	5090	-20.04	20240109	2925	39.15	20240416	7590	-46.38	20230912	2500	62.80	20230726	3.89	N	214680	100	73 억	572236	N	N	339	N	N
76	20240517	140848	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4020	-185	5	-4.40	11424920835	2847354	121.60	4000	4140	3900	5460	2945	4205	4012.46	0.78	199388	4365	4285	4160	4080	3955	4325	4120	74	1255	100	2940	5	1	73727108	2964	-138.62	3.68	12	3.86	-29.00	1091.00	7590	20230912	-47.04	2085	20230511	92.81	5090	-21.02	20240109	2925	37.44	20240416	7590	-47.04	20230912	2500	60.80	20230726	3.89	N	214680	100	73 억	572236	N	N	339	N	N
77	20240517	130842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4035	-170	5	-4.04	10733966600	2675357	114.26	4000	4140	3900	5460	2945	4205	4012.16	0.78	186452	4365	4285	4160	4080	3955	4325	4120	74	1255	100	2940	5	1	73727108	2975	-139.14	3.70	12	3.63	-29.00	1091.00	7590	20230912	-46.84	2085	20230511	93.53	5090	-20.73	20240109	2925	37.95	20240416	7590	-46.84	20230912	2500	61.40	20230726	3.89	N	214680	100	73 억	572236	N	N	339	N	N
78	20240517	120842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4045	-160	5	-3.80	10015808300	2497521	106.66	4000	4140	3900	5460	2945	4205	4010.29	0.78	191222	4365	4285	4160	4080	3955	4325	4120	74	1255	100	2940	5	1	73727108	2982	-139.48	3.71	12	3.39	-29.00	1091.00	7590	20230912	-46.71	2085	20230511	94.00	5090	-20.53	20240109	2925	38.29	20240416	7590	-46.71	20230912	2500	61.80	20230726	3.89	N	214680	100	73 억	572236	N	N	339	N	N
79	20240517	110843	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4090	-115	5	-2.73	8849188965	2209317	94.35	4000	4140	3900	5460	2945	4205	4005.39	0.78	134017	4365	4285	4160	4080	3955	4325	4120	74	1255	100	2940	5	1	73727108	3015	-141.03	3.75	12	3.00	-29.00	1091.00	7590	20230912	-46.11	2085	20230511	96.16	5090	-19.65	20240109	2925	39.83	20240416	7590	-46.11	20230912	2500	63.60	20230726	3.89	N	214680	100	73 억	572236	N	N	339	N	N
80	20240517	100838	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4095	-110	5	-2.62	7799835840	1953756	83.44	4000	4120	3900	5460	2945	4205	3992.22	0.78	99075	4365	4285	4160	4080	3955	4325	4120	74	1255	100	2940	5	1	73727108	3019	-141.21	3.75	12	2.65	-29.00	1091.00	7590	20230912	-46.05	2085	20230511	96.40	5090	-19.55	20240109	2925	40.00	20240416	7590	-46.05	20230912	2500	63.80	20230726	3.89	N	214680	100	73 억	572236	N	N	339	N	N
81	20240517	090843	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	-295	5	-7.02	3150568080	792592	33.85	4000	4050	3910	5460	2945	4205	3974.99	0.78	-88941	4365	4285	4160	4080	3955	4325	4120	74	1255	100	2940	5	1	73727108	2883	-134.83	3.58	12	1.08	-29.00	1091.00	7590	20230912	-48.48	2085	20230511	87.53	5090	-23.18	20240109	2925	33.68	20240416	7590	-48.48	20230912	2500	56.40	20230726	3.89	N	214680	100	73 억	572236	N	N	339	N	N
82	20240516	160835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4205	45	2	1.08	9410940660	2257650	76.19	4105	4240	4035	5400	2915	4160	4168.40	0.66	92392	4480	4320	4225	4065	3970	4272	4017	74	1240	100	2910	5	1	73727108	3100	-145.00	3.85	12	3.06	-29.00	1091.00	7590	20230912	-44.60	2060	20230509	104.13	5090	-17.39	20240109	2925	43.76	20240416	7590	-44.60	20230912	2185	92.45	20230516	3.84	N	214680	100	73 억	486335	N	N	339	N	N
83	20240516	150834	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4170	10	2	0.24	8915545400	2139339	72.19	4105	4240	4035	5400	2915	4160	4167.43	0.66	98760	4480	4320	4225	4065	3970	4272	4017	74	1240	100	2910	5	1	73727108	3074	-143.79	3.82	12	2.90	-29.00	1091.00	7590	20230912	-45.06	2060	20230509	102.43	5090	-18.07	20240109	2925	42.56	20240416	7590	-45.06	20230912	2185	90.85	20230516	3.84	N	214680	100	73 억	486335	N	N	581	N	N
84	20240516	140840	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4210	50	2	1.20	7654614195	1837812	62.02	4105	4240	4035	5400	2915	4160	4165.07	0.66	136000	4480	4320	4225	4065	3970	4272	4017	74	1240	100	2910	5	1	73727108	3104	-145.17	3.86	12	2.49	-29.00	1091.00	7590	20230912	-44.53	2060	20230509	104.37	5090	-17.29	20240109	2925	43.93	20240416	7590	-44.53	20230912	2185	92.68	20230516	3.84	N	214680	100	73 억	486335	N	N	581	N	N
85	20240516	130835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4225	65	2	1.56	6639115955	1597094	53.90	4105	4240	4035	5400	2915	4160	4157.00	0.66	185630	4480	4320	4225	4065	3970	4272	4017	74	1240	100	2910	5	1	73727108	3115	-145.69	3.87	12	2.17	-29.00	1091.00	7590	20230912	-44.33	2060	20230509	105.10	5090	-16.99	20240109	2925	44.44	20240416	7590	-44.33	20230912	2185	93.36	20230516	3.84	N	214680	100	73 억	486335	N	N	581	N	N
86	20240516	120833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4180	20	2	0.48	5627379165	1357015	45.79	4105	4235	4035	5400	2915	4160	4146.88	0.66	144316	4480	4320	4225	4065	3970	4272	4017	74	1240	100	2910	5	1	73727108	3082	-144.14	3.83	12	1.84	-29.00	1091.00	7590	20230912	-44.93	2060	20230509	102.91	5090	-17.88	20240109	2925	42.91	20240416	7590	-44.93	20230912	2185	91.30	20230516	3.84	N	214680	100	73 억	486335	N	N	581	N	N
87	20240516	110831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4185	25	2	0.60	5037162680	1216638	41.06	4105	4235	4035	5400	2915	4160	4140.23	0.66	114999	4480	4320	4225	4065	3970	4272	4017	74	1240	100	2910	5	1	73727108	3085	-144.31	3.84	12	1.65	-29.00	1091.00	7590	20230912	-44.86	2060	20230509	103.16	5090	-17.78	20240109	2925	43.08	20240416	7590	-44.86	20230912	2185	91.53	20230516	3.84	N	214680	100	73 억	486335	N	N	581	N	N
88	20240516	100835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4160	0	3	0.00	3460929335	839288	28.32	4105	4200	4035	5400	2915	4160	4123.64	0.66	64247	4480	4320	4225	4065	3970	4272	4017	74	1240	100	2910	5	1	73727108	3067	-143.45	3.81	12	1.14	-29.00	1091.00	7590	20230912	-45.19	2060	20230509	101.94	5090	-18.27	20240109	2925	42.22	20240416	7590	-45.19	20230912	2185	90.39	20230516	3.84	N	214680	100	73 억	486335	N	N	581	N	N
89	20240516	090834	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4130	-30	5	-0.72	1625098260	396165	13.37	4105	4180	4035	5400	2915	4160	4102.05	0.66	56589	4480	4320	4225	4065	3970	4272	4017	74	1240	100	2910	5	1	73727108	3045	-142.41	3.79	12	0.54	-29.00	1091.00	7590	20230912	-45.59	2060	20230509	100.49	5090	-18.86	20240109	2925	41.20	20240416	7590	-45.59	20230912	2185	89.02	20230516	3.84	N	214680	100	73 억	486335	N	N	581	N	N
90	20240514	160844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4160	-130	5	-3.03	12403124660	2928563	104.64	4265	4385	4130	5570	3005	4290	4234.89	0.84	-127140	4493	4391	4253	4151	4013	4442	4202	74	1280	100	3000	5	1	73727108	3067	-143.45	3.81	12	3.97	-29.00	1091.00	7590	20230912	-45.19	2025	20230508	105.43	5090	-18.27	20240109	2925	42.22	20240416	7590	-45.19	20230912	2175	91.26	20230515	3.85	N	214680	100	73 억	616657	N	N	581	N	N
91	20240514	150847	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4165	-125	5	-2.91	11829241320	2790554	99.71	4265	4385	4130	5570	3005	4290	4238.62	0.84	-124998	4493	4391	4253	4151	4013	4442	4202	74	1280	100	3000	5	1	73727108	3071	-143.62	3.82	12	3.78	-29.00	1091.00	7590	20230912	-45.13	2025	20230508	105.68	5090	-18.17	20240109	2925	42.39	20240416	7590	-45.13	20230912	2175	91.49	20230515	3.85	N	214680	100	73 억	616657	N	N	31	N	N
92	20240514	140846	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4245	-45	5	-1.05	9160154035	2151728	76.88	4265	4385	4150	5570	3005	4290	4256.77	0.84	31649	4493	4391	4253	4151	4013	4442	4202	74	1280	100	3000	5	1	73727108	3130	-146.38	3.89	12	2.92	-29.00	1091.00	7590	20230912	-44.07	2025	20230508	109.63	5090	-16.60	20240109	2925	45.13	20240416	7590	-44.07	20230912	2175	95.17	20230515	3.85	N	214680	100	73 억	616657	N	N	31	N	N
93	20240514	130846	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4295	5	2	0.12	8104750170	1904615	68.05	4265	4385	4150	5570	3005	4290	4254.91	0.84	71297	4493	4391	4253	4151	4013	4442	4202	74	1280	100	3000	5	1	73727108	3167	-148.10	3.94	12	2.58	-29.00	1091.00	7590	20230912	-43.41	2025	20230508	112.10	5090	-15.62	20240109	2925	46.84	20240416	7590	-43.41	20230912	2175	97.47	20230515	3.85	N	214680	100	73 억	616657	N	N	31	N	N
94	20240514	120843	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4280	-10	5	-0.23	6119739565	1446137	51.67	4265	4330	4150	5570	3005	4290	4230.87	0.84	42545	4493	4391	4253	4151	4013	4442	4202	74	1280	100	3000	5	1	73727108	3156	-147.59	3.92	12	1.96	-29.00	1091.00	7590	20230912	-43.61	2025	20230508	111.36	5090	-15.91	20240109	2925	46.32	20240416	7590	-43.61	20230912	2175	96.78	20230515	3.85	N	214680	100	73 억	616657	N	N	31	N	N
95	20240514	110844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4225	-65	5	-1.52	4377100730	1039129	37.13	4265	4300	4150	5570	3005	4290	4210.57	0.84	-37985	4493	4391	4253	4151	4013	4442	4202	74	1280	100	3000	5	1	73727108	3115	-145.69	3.87	12	1.41	-29.00	1091.00	7590	20230912	-44.33	2025	20230508	108.64	5090	-16.99	20240109	2925	44.44	20240416	7590	-44.33	20230912	2175	94.25	20230515	3.85	N	214680	100	73 억	616657	N	N	31	N	N
96	20240514	100842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4165	-125	5	-2.91	2829179185	674685	24.11	4265	4265	4150	5570	3005	4290	4190.02	0.84	-41626	4493	4391	4253	4151	4013	4442	4202	74	1280	100	3000	5	1	73727108	3071	-143.62	3.82	12	0.92	-29.00	1091.00	7590	20230912	-45.13	2025	20230508	105.68	5090	-18.17	20240109	2925	42.39	20240416	7590	-45.13	20230912	2175	91.49	20230515	3.85	N	214680	100	73 억	616657	N	N	31	N	N
97	20240514	090843	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4180	-110	5	-2.56	881762475	208565	7.45	4265	4265	4180	5570	3005	4290	4220.28	0.84	-62624	4493	4391	4253	4151	4013	4442	4202	74	1280	100	3000	5	1	73727108	3082	-144.14	3.83	12	0.28	-29.00	1091.00	7590	20230912	-44.93	2025	20230508	106.42	5090	-17.88	20240109	2925	42.91	20240416	7590	-44.93	20230912	2175	92.18	20230515	3.85	N	214680	100	73 억	616657	N	N	31	N	N
98	20240513	160842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4290	25	2	0.59	11705116355	2769241	123.23	4205	4355	4115	5540	2990	4265	4226.74	0.81	20111	4381	4322	4236	4177	4091	4352	4207	74	1275	100	2980	5	1	73727108	3163	-147.93	3.93	12	3.76	-29.00	1091.00	7590	20230912	-43.48	1997	20230504	114.82	5090	-15.72	20240109	2925	46.67	20240416	7590	-43.48	20230912	2175	97.24	20230515	3.84	N	214680	100	73 억	598270	N	N	31	N	N
99	20240513	150845	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4305	40	2	0.94	11039683960	2614128	116.33	4205	4355	4115	5540	2990	4265	4223.07	0.81	35251	4381	4322	4236	4177	4091	4352	4207	74	1275	100	2980	5	1	73727108	3174	-148.45	3.95	12	3.55	-29.00	1091.00	7590	20230912	-43.28	1997	20230504	115.57	5090	-15.42	20240109	2925	47.18	20240416	7590	-43.28	20230912	2175	97.93	20230515	3.84	N	214680	100	73 억	598270	N	N	638	N	N
100	20240513	140844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4175	-90	5	-2.11	8825526365	2094285	93.19	4205	4355	4115	5540	2990	4265	4214.07	0.81	-57313	4381	4322	4236	4177	4091	4352	4207	74	1275	100	2980	5	1	73727108	3078	-143.97	3.83	12	2.84	-29.00	1091.00	7590	20230912	-44.99	1997	20230504	109.06	5090	-17.98	20240109	2925	42.74	20240416	7590	-44.99	20230912	2175	91.95	20230515	3.84	N	214680	100	73 억	598270	N	N	638	N	N
101	20240513	130838	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4145	-120	5	-2.81	8100962775	1919908	85.43	4205	4355	4115	5540	2990	4265	4219.43	0.81	-83906	4381	4322	4236	4177	4091	4352	4207	74	1275	100	2980	5	1	73727108	3056	-142.93	3.80	12	2.60	-29.00	1091.00	7590	20230912	-45.39	1997	20230504	107.56	5090	-18.57	20240109	2925	41.71	20240416	7590	-45.39	20230912	2175	90.57	20230515	3.84	N	214680	100	73 억	598270	N	N	638	N	N
102	20240513	120842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4180	-85	5	-1.99	7283301655	1722815	76.66	4205	4355	4145	5540	2990	4265	4227.54	0.81	-58581	4381	4322	4236	4177	4091	4352	4207	74	1275	100	2980	5	1	73727108	3082	-144.14	3.83	12	2.34	-29.00	1091.00	7590	20230912	-44.93	1997	20230504	109.31	5090	-17.88	20240109	2925	42.91	20240416	7590	-44.93	20230912	2175	92.18	20230515	3.84	N	214680	100	73 억	598270	N	N	638	N	N
103	20240513	110841	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4165	-100	5	-2.34	6631739040	1566731	69.72	4205	4355	4145	5540	2990	4265	4232.83	0.81	-86017	4381	4322	4236	4177	4091	4352	4207	74	1275	100	2980	5	1	73727108	3071	-143.62	3.82	12	2.13	-29.00	1091.00	7590	20230912	-45.13	1997	20230504	108.56	5090	-18.17	20240109	2925	42.39	20240416	7590	-45.13	20230912	2175	91.49	20230515	3.84	N	214680	100	73 억	598270	N	N	638	N	N
104	20240513	100841	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4190	-75	5	-1.76	5508326935	1296691	57.70	4205	4355	4150	5540	2990	4265	4247.97	0.81	-85996	4381	4322	4236	4177	4091	4352	4207	74	1275	100	2980	5	1	73727108	3089	-144.48	3.84	12	1.76	-29.00	1091.00	7590	20230912	-44.80	1997	20230504	109.81	5090	-17.68	20240109	2925	43.25	20240416	7590	-44.80	20230912	2175	92.64	20230515	3.84	N	214680	100	73 억	598270	N	N	638	N	N
105	20240513	090844	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4310	45	2	1.06	1572689030	369222	16.43	4205	4330	4180	5540	2990	4265	4259.45	0.81	-84560	4381	4322	4236	4177	4091	4352	4207	74	1275	100	2980	5	1	73727108	3178	-148.62	3.95	12	0.50	-29.00	1091.00	7590	20230912	-43.21	1997	20230504	115.82	5090	-15.32	20240109	2925	47.35	20240416	7590	-43.21	20230912	2175	98.16	20230515	3.84	N	214680	100	73 억	598270	N	N	638	N	N
106	20240510	160817	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4265	65	2	1.55	9250273880	2191722	56.82	4230	4295	4150	5460	2940	4200	4220.21	0.84	-20555	4560	4380	4220	4040	3880	4470	4130	74	1260	100	2940	5	1	73727108	3144	-147.07	3.91	12	2.97	-29.00	1091.00	7590	20230912	-43.81	1900	20230503	124.47	5090	-16.21	20240109	2925	45.81	20240416	7590	-43.81	20230912	2085	104.56	20230511	3.71	N	214680	100	73 억	618069	N	N	638	N	N
107	20240510	150825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4190	-10	5	-0.24	8246258370	1954674	50.68	4230	4295	4150	5460	2940	4200	4218.79	0.84	9947	4560	4380	4220	4040	3880	4470	4130	74	1260	100	2940	5	1	73727108	3089	-144.48	3.84	12	2.65	-29.00	1091.00	7590	20230912	-44.80	1900	20230503	120.53	5090	-17.68	20240109	2925	43.25	20240416	7590	-44.80	20230912	2085	100.96	20230511	3.71	N	214680	100	73 억	618069	N	N	2388	N	N
108	20240510	140827	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4235	35	2	0.83	7010230360	1659847	43.03	4230	4295	4165	5460	2940	4200	4223.50	0.84	41087	4560	4380	4220	4040	3880	4470	4130	74	1260	100	2940	5	1	73727108	3122	-146.03	3.88	12	2.25	-29.00	1091.00	7590	20230912	-44.20	1900	20230503	122.89	5090	-16.80	20240109	2925	44.79	20240416	7590	-44.20	20230912	2085	103.12	20230511	3.71	N	214680	100	73 억	618069	N	N	2388	N	N
109	20240510	130819	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4200	0	3	0.00	6494842500	1537764	39.87	4230	4295	4165	5460	2940	4200	4223.65	0.84	38073	4560	4380	4220	4040	3880	4470	4130	74	1260	100	2940	5	1	73727108	3097	-144.83	3.85	12	2.09	-29.00	1091.00	7590	20230912	-44.66	1900	20230503	121.05	5090	-17.49	20240109	2925	43.59	20240416	7590	-44.66	20230912	2085	101.44	20230511	3.71	N	214680	100	73 억	618069	N	N	2388	N	N
110	20240510	120815	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4200	0	3	0.00	6040558700	1429630	37.07	4230	4295	4165	5460	2940	4200	4225.36	0.84	40514	4560	4380	4220	4040	3880	4470	4130	74	1260	100	2940	5	1	73727108	3097	-144.83	3.85	12	1.94	-29.00	1091.00	7590	20230912	-44.66	1900	20230503	121.05	5090	-17.49	20240109	2925	43.59	20240416	7590	-44.66	20230912	2085	101.44	20230511	3.71	N	214680	100	73 억	618069	N	N	2388	N	N
111	20240510	110819	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4215	15	2	0.36	5602494150	1325390	34.36	4230	4295	4165	5460	2940	4200	4227.17	0.84	13692	4560	4380	4220	4040	3880	4470	4130	74	1260	100	2940	5	1	73727108	3108	-145.34	3.86	12	1.80	-29.00	1091.00	7590	20230912	-44.47	1900	20230503	121.84	5090	-17.19	20240109	2925	44.10	20240416	7590	-44.47	20230912	2085	102.16	20230511	3.71	N	214680	100	73 억	618069	N	N	2388	N	N
112	20240510	100818	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4195	-5	5	-0.12	3772941490	891227	23.11	4230	4295	4190	5460	2940	4200	4233.63	0.84	-364	4560	4380	4220	4040	3880	4470	4130	74	1260	100	2940	5	1	73727108	3093	-144.66	3.85	12	1.21	-29.00	1091.00	7590	20230912	-44.73	1900	20230503	120.79	5090	-17.58	20240109	2925	43.42	20240416	7590	-44.73	20230912	2085	101.20	20230511	3.71	N	214680	100	73 억	618069	N	N	2388	N	N
113	20240510	090820	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4230	30	2	0.71	669409875	158807	4.12	4230	4240	4190	5460	2940	4200	4215.79	0.84	-31302	4560	4380	4220	4040	3880	4470	4130	74	1260	100	2940	5	1	73727108	3119	-145.86	3.88	12	0.22	-29.00	1091.00	7590	20230912	-44.27	1900	20230503	122.63	5090	-16.90	20240109	2925	44.62	20240416	7590	-44.27	20230912	2085	102.88	20230511	3.71	N	214680	100	73 억	618069	N	N	2388	N	N
114	20240509	160835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4200	55	2	1.33	15946316625	3793713	46.23	4190	4400	4060	5380	2905	4145	4203.43	1.05	-157467	4638	4391	4133	3886	3628	4515	4010	74	1235	100	2900	5	1	73727108	3097	-144.83	3.85	12	5.15	-29.00	1091.00	7590	20230912	-44.66	1816	20230502	131.28	5090	-17.49	20240109	2925	43.59	20240416	7590	-44.66	20230912	2060	103.88	20230509	3.68	N	214680	100	73 억	772816	N	N	2388	N	N
115	20240509	150835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4195	50	2	1.21	15355578555	3652948	44.52	4190	4400	4060	5380	2905	4145	4203.69	1.05	-108556	4638	4391	4133	3886	3628	4515	4010	74	1235	100	2900	5	1	73727108	3093	-144.66	3.85	12	4.95	-29.00	1091.00	7590	20230912	-44.73	1816	20230502	131.00	5090	-17.58	20240109	2925	43.42	20240416	7590	-44.73	20230912	2060	103.64	20230509	3.68	N	214680	100	73 억	772816	N	N	221	N	N
116	20240509	140744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4135	-10	5	-0.24	13778764010	3275532	39.92	4190	4400	4060	5380	2905	4145	4206.67	1.05	-69969	4638	4391	4133	3886	3628	4515	4010	74	1235	100	2900	5	1	73727108	3049	-142.59	3.79	12	4.44	-29.00	1091.00	7590	20230912	-45.52	1816	20230502	127.70	5090	-18.76	20240109	2925	41.37	20240416	7590	-45.52	20230912	2060	100.73	20230509	3.68	N	214680	100	73 억	772816	N	N	221	N	N
117	20240509	130820	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4155	10	2	0.24	13278312290	3154818	38.45	4190	4400	4060	5380	2905	4145	4209.00	1.05	-78872	4638	4391	4133	3886	3628	4515	4010	74	1235	100	2900	5	1	73727108	3063	-143.28	3.81	12	4.28	-29.00	1091.00	7590	20230912	-45.26	1816	20230502	128.80	5090	-18.37	20240109	2925	42.05	20240416	7590	-45.26	20230912	2060	101.70	20230509	3.68	N	214680	100	73 억	772816	N	N	221	N	N
118	20240509	120820	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4120	-25	5	-0.60	12862581335	3054675	37.23	4190	4400	4060	5380	2905	4145	4210.89	1.05	-82702	4638	4391	4133	3886	3628	4515	4010	74	1235	100	2900	5	1	73727108	3038	-142.07	3.78	12	4.14	-29.00	1091.00	7590	20230912	-45.72	1816	20230502	126.87	5090	-19.06	20240109	2925	40.85	20240416	7590	-45.72	20230912	2060	100.00	20230509	3.68	N	214680	100	73 억	772816	N	N	221	N	N
119	20240509	110807	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4160	15	2	0.36	12370640115	2935637	35.78	4190	4400	4060	5380	2905	4145	4214.07	1.05	-49584	4638	4391	4133	3886	3628	4515	4010	74	1235	100	2900	5	1	73727108	3067	-143.45	3.81	12	3.98	-29.00	1091.00	7590	20230912	-45.19	1816	20230502	129.07	5090	-18.27	20240109	2925	42.22	20240416	7590	-45.19	20230912	2060	101.94	20230509	3.68	N	214680	100	73 억	772816	N	N	221	N	N
120	20240509	100811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4150	5	2	0.12	10383598535	2453376	29.90	4190	4400	4100	5380	2905	4145	4232.55	1.05	62718	4638	4391	4133	3886	3628	4515	4010	74	1235	100	2900	5	1	73727108	3060	-143.10	3.80	12	3.33	-29.00	1091.00	7590	20230912	-45.32	1816	20230502	128.52	5090	-18.47	20240109	2925	41.88	20240416	7590	-45.32	20230912	2060	101.46	20230509	3.68	N	214680	100	73 억	772816	N	N	221	N	N
121	20240509	090807	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4255	110	2	2.65	1944330520	464065	5.66	4190	4275	4130	5380	2905	4145	4190.26	1.05	21702	4638	4391	4133	3886	3628	4515	4010	74	1235	100	2900	5	1	73727108	3137	-146.72	3.90	12	0.63	-29.00	1091.00	7590	20230912	-43.94	1816	20230502	134.31	5090	-16.40	20240109	2925	45.47	20240416	7590	-43.94	20230912	2060	106.55	20230509	3.68	N	214680	100	73 억	772816	N	N	221	N	N
122	20240508	160801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4145	250	2	6.42	34228818665	8158808	235.80	3895	4380	3875	5060	2730	3895	4195.52	0.88	123277	4111	4002	3881	3772	3651	4057	3827	74	1165	100	2720	5	1	73727108	3056	-142.93	3.80	12	11.07	-29.00	1091.00	7590	20230912	-45.39	1755	20230428	136.18	5090	-18.57	20240109	2925	41.71	20240416	7590	-45.39	20230912	2025	104.69	20230508	3.65	N	214680	100	73 억	650908	N	N	221	N	N
123	20240508	150808	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4145	250	2	6.42	33364127275	7949431	229.75	3895	4380	3875	5060	2730	3895	4197.24	0.88	170844	4111	4002	3881	3772	3651	4057	3827	74	1165	100	2720	5	1	73727108	3056	-142.93	3.80	12	10.78	-29.00	1091.00	7590	20230912	-45.39	1755	20230428	136.18	5090	-18.57	20240109	2925	41.71	20240416	7590	-45.39	20230912	2025	104.69	20230508	3.65	N	214680	100	73 억	650908	N	N	0	N	N
124	20240508	140800	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4130	235	2	6.03	32293357200	7690808	222.27	3895	4380	3875	5060	2730	3895	4199.15	0.88	168799	4111	4002	3881	3772	3651	4057	3827	74	1165	100	2720	5	1	73727108	3045	-142.41	3.79	12	10.43	-29.00	1091.00	7590	20230912	-45.59	1755	20230428	135.33	5090	-18.86	20240109	2925	41.20	20240416	7590	-45.59	20230912	2025	103.95	20230508	3.65	N	214680	100	73 억	650908	N	N	0	N	N
125	20240508	130758	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4145	250	2	6.42	31185395120	7423644	214.55	3895	4380	3875	5060	2730	3895	4201.03	0.88	158754	4111	4002	3881	3772	3651	4057	3827	74	1165	100	2720	5	1	73727108	3056	-142.93	3.80	12	10.07	-29.00	1091.00	7590	20230912	-45.39	1755	20230428	136.18	5090	-18.57	20240109	2925	41.71	20240416	7590	-45.39	20230912	2025	104.69	20230508	3.65	N	214680	100	73 억	650908	N	N	0	N	N
126	20240508	120758	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4125	230	2	5.91	30262806055	7200417	208.10	3895	4380	3875	5060	2730	3895	4203.14	0.88	141610	4111	4002	3881	3772	3651	4057	3827	74	1165	100	2720	5	1	73727108	3041	-142.24	3.78	12	9.77	-29.00	1091.00	7590	20230912	-45.65	1755	20230428	135.04	5090	-18.96	20240109	2925	41.03	20240416	7590	-45.65	20230912	2025	103.70	20230508	3.65	N	214680	100	73 억	650908	N	N	0	N	N
127	20240508	110837	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4085	190	2	4.88	27587192785	6555386	189.46	3895	4380	3875	5060	2730	3895	4208.56	0.88	114552	4111	4002	3881	3772	3651	4057	3827	74	1165	100	2720	5	1	73727108	3012	-140.86	3.74	12	8.89	-29.00	1091.00	7590	20230912	-46.18	1755	20230428	132.76	5090	-19.74	20240109	2925	39.66	20240416	7590	-46.18	20230912	2025	101.73	20230508	3.65	N	214680	100	73 억	650908	N	N	0	N	N
128	20240508	100808	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4200	305	2	7.83	24186779410	5735595	165.76	3895	4380	3875	5060	2730	3895	4217.24	0.88	249880	4111	4002	3881	3772	3651	4057	3827	74	1165	100	2720	5	1	73727108	3097	-144.83	3.85	12	7.78	-29.00	1091.00	7590	20230912	-44.66	1755	20230428	139.32	5090	-17.49	20240109	2925	43.59	20240416	7590	-44.66	20230912	2025	107.41	20230508	3.65	N	214680	100	73 억	650908	N	N	0	N	N
129	20240508	090810	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4125	230	2	5.91	2353752410	581493	16.81	3895	4155	3875	5060	2730	3895	4049.10	0.88	20155	4111	4002	3881	3772	3651	4057	3827	74	1165	100	2720	5	1	73727108	3041	-142.24	3.78	12	0.79	-29.00	1091.00	7590	20230912	-45.65	1755	20230428	135.04	5090	-18.96	20240109	2925	41.03	20240416	7590	-45.65	20230912	2025	103.70	20230508	3.65	N	214680	100	73 억	650908	N	N	0	N	N
130	20240503	160824	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3705	-75	5	-1.98	7709032825	2057795	22.31	3740	3820	3690	4910	2650	3780	3746.50	0.72	46075	3950	3865	3710	3625	3470	3907	3667	74	1130	100	2640	5	1	73727108	2732	-127.76	3.40	12	2.79	-29.00	1091.00	7590	20230912	-51.19	1730	20230427	114.16	5090	-27.21	20240109	2925	26.67	20240416	7590	-51.19	20230912	1900	95.00	20230503	3.65	N	214680	100	73 억	532915	N	N	330	N	N
131	20240503	150824	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3720	-60	5	-1.59	7320795520	1953373	21.17	3740	3820	3690	4910	2650	3780	3747.71	0.72	52348	3950	3865	3710	3625	3470	3907	3667	74	1130	100	2640	5	1	73727108	2743	-128.28	3.41	12	2.65	-29.00	1091.00	7590	20230912	-50.99	1730	20230427	115.03	5090	-26.92	20240109	2925	27.18	20240416	7590	-50.99	20230912	1900	95.79	20230503	3.65	N	214680	100	73 억	532915	N	N	1165	N	N
132	20240503	140824	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3740	-40	5	-1.06	6088747590	1622537	17.59	3740	3820	3690	4910	2650	3780	3752.54	0.72	36726	3950	3865	3710	3625	3470	3907	3667	74	1130	100	2640	5	1	73727108	2757	-128.97	3.43	12	2.20	-29.00	1091.00	7590	20230912	-50.72	1730	20230427	116.18	5090	-26.52	20240109	2925	27.86	20240416	7590	-50.72	20230912	1900	96.84	20230503	3.65	N	214680	100	73 억	532915	N	N	1165	N	N
133	20240503	130825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3760	-20	5	-0.53	5486647890	1461999	15.85	3740	3820	3690	4910	2650	3780	3752.77	0.72	45351	3950	3865	3710	3625	3470	3907	3667	74	1130	100	2640	5	1	73727108	2772	-129.66	3.45	12	1.98	-29.00	1091.00	7590	20230912	-50.46	1730	20230427	117.34	5090	-26.13	20240109	2925	28.55	20240416	7590	-50.46	20230912	1900	97.89	20230503	3.65	N	214680	100	73 억	532915	N	N	1165	N	N
134	20240503	120823	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3745	-35	5	-0.93	4873535525	1299230	14.08	3740	3820	3690	4910	2650	3780	3751.01	0.72	66968	3950	3865	3710	3625	3470	3907	3667	74	1130	100	2640	5	1	73727108	2761	-129.14	3.43	12	1.76	-29.00	1091.00	7590	20230912	-50.66	1730	20230427	116.47	5090	-26.42	20240109	2925	28.03	20240416	7590	-50.66	20230912	1900	97.11	20230503	3.65	N	214680	100	73 억	532915	N	N	1165	N	N
135	20240503	110821	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3755	-25	5	-0.66	4530903400	1207752	13.09	3740	3820	3690	4910	2650	3780	3751.43	0.72	65980	3950	3865	3710	3625	3470	3907	3667	74	1130	100	2640	5	1	73727108	2768	-129.48	3.44	12	1.64	-29.00	1091.00	7590	20230912	-50.53	1730	20230427	117.05	5090	-26.23	20240109	2925	28.38	20240416	7590	-50.53	20230912	1900	97.63	20230503	3.65	N	214680	100	73 억	532915	N	N	1165	N	N
136	20240503	100819	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3745	-35	5	-0.93	3542377350	944781	10.24	3740	3820	3690	4910	2650	3780	3749.29	0.72	97524	3950	3865	3710	3625	3470	3907	3667	74	1130	100	2640	5	1	73727108	2761	-129.14	3.43	12	1.28	-29.00	1091.00	7590	20230912	-50.66	1730	20230427	116.47	5090	-26.42	20240109	2925	28.03	20240416	7590	-50.66	20230912	1900	97.11	20230503	3.65	N	214680	100	73 억	532915	N	N	1165	N	N
137	20240503	090817	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3785	5	2	0.13	1121202405	300310	3.26	3740	3785	3690	4910	2650	3780	3732.88	0.72	28966	3950	3865	3710	3625	3470	3907	3667	74	1130	100	2640	5	1	73727108	2791	-130.52	3.47	12	0.41	-29.00	1091.00	7590	20230912	-50.13	1730	20230427	118.79	5090	-25.64	20240109	2925	29.40	20240416	7590	-50.13	20230912	1900	99.21	20230503	3.65	N	214680	100	73 억	532915	N	N	1165	N	N
138	20240502	160811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3780	345	2	10.04	33674560760	9147409	240.31	3650	3795	3555	4465	2405	3435	3681.15	1.18	-344856	3598	3516	3433	3351	3268	3557	3392	74	1030	100	2400	5	1	73727108	2787	-130.34	3.46	12	12.41	-29.00	1091.00	7590	20230912	-50.20	1730	20230427	118.50	5090	-25.74	20240109	2925	29.23	20240416	7590	-50.20	20230912	1816	108.15	20230502	3.39	N	214680	100	73 억	871652	N	N	1165	N	N
139	20240502	150816	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3740	305	2	8.88	31543713345	8582021	225.46	3650	3790	3555	4465	2405	3435	3675.56	1.18	-253147	3598	3516	3433	3351	3268	3557	3392	74	1030	100	2400	5	1	73727108	2757	-128.97	3.43	12	11.64	-29.00	1091.00	7590	20230912	-50.72	1730	20230427	116.18	5090	-26.52	20240109	2925	27.86	20240416	7590	-50.72	20230912	1816	105.95	20230502	3.39	N	214680	100	73 억	871652	N	N	21910	N	N
140	20240502	140812	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3725	290	2	8.44	29101740415	7924961	208.20	3650	3790	3555	4465	2405	3435	3672.16	1.18	-345927	3598	3516	3433	3351	3268	3557	3392	74	1030	100	2400	5	1	73727108	2746	-128.45	3.41	12	10.75	-29.00	1091.00	7590	20230912	-50.92	1730	20230427	115.32	5090	-26.82	20240109	2925	27.35	20240416	7590	-50.92	20230912	1816	105.12	20230502	3.39	N	214680	100	73 억	871652	N	N	21910	N	N
141	20240502	130809	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3665	230	2	6.70	25282691690	6899162	181.25	3650	3790	3555	4465	2405	3435	3664.60	1.18	-386757	3598	3516	3433	3351	3268	3557	3392	74	1030	100	2400	5	1	73727108	2702	-126.38	3.36	12	9.36	-29.00	1091.00	7590	20230912	-51.71	1730	20230427	111.85	5090	-28.00	20240109	2925	25.30	20240416	7590	-51.71	20230912	1816	101.82	20230502	3.39	N	214680	100	73 억	871652	N	N	21910	N	N
142	20240502	120807	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3660	225	2	6.55	23698769075	6466177	169.87	3650	3790	3555	4465	2405	3435	3665.04	1.18	-375508	3598	3516	3433	3351	3268	3557	3392	74	1030	100	2400	5	1	73727108	2698	-126.21	3.35	12	8.77	-29.00	1091.00	7590	20230912	-51.78	1730	20230427	111.56	5090	-28.09	20240109	2925	25.13	20240416	7590	-51.78	20230912	1816	101.54	20230502	3.39	N	214680	100	73 억	871652	N	N	21910	N	N
143	20240502	110807	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3690	255	2	7.42	22106557245	6033859	158.51	3650	3790	3555	4465	2405	3435	3663.75	1.18	-341396	3598	3516	3433	3351	3268	3557	3392	74	1030	100	2400	5	1	73727108	2721	-127.24	3.38	12	8.18	-29.00	1091.00	7590	20230912	-51.38	1730	20230427	113.29	5090	-27.50	20240109	2925	26.15	20240416	7590	-51.38	20230912	1816	103.19	20230502	3.39	N	214680	100	73 억	871652	N	N	21910	N	N
144	20240502	100805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3670	235	2	6.84	17136305775	4690775	123.23	3650	3745	3555	4465	2405	3435	3653.19	1.18	-515771	3598	3516	3433	3351	3268	3557	3392	74	1030	100	2400	5	1	73727108	2706	-126.55	3.36	12	6.36	-29.00	1091.00	7590	20230912	-51.65	1730	20230427	112.14	5090	-27.90	20240109	2925	25.47	20240416	7590	-51.65	20230912	1816	102.09	20230502	3.39	N	214680	100	73 억	871652	N	N	21910	N	N
145	20240502	090804	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3660	225	2	6.55	6571584925	1809400	47.53	3650	3710	3555	4465	2405	3435	3631.91	1.18	-388528	3598	3516	3433	3351	3268	3557	3392	74	1030	100	2400	5	1	73727108	2698	-126.21	3.35	12	2.45	-29.00	1091.00	7590	20230912	-51.78	1730	20230427	111.56	5090	-28.09	20240109	2925	25.13	20240416	7590	-51.78	20230912	1816	101.54	20230502	3.39	N	214680	100	73 억	871652	N	N	21910	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History