KissMeData/147760/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5600	-180	5	-3.11	345419690	61229	171.27	5720	5820	5550	7510	4050	5780	5641.55	3.12	7566	6153	5966	5863	5676	5573	5915	5625	54	1730	500	3580	10	1	10819866	606	-10.92	1.34	12	0.57	-513.00	4191.00	9300	20240219	-39.78	4320	20230525	29.63	9300	-39.78	20240219	5130	9.16	20240102	9300	-39.78	20240219	4420	26.70	20230601	2.96	N	147760	500	54 억	337383	N	N	N	N
3	20240531	150910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5620	-160	5	-2.77	317673940	56292	157.46	5720	5820	5550	7510	4050	5780	5643.32	3.12	6375	6153	5966	5863	5676	5573	5915	5625	54	1730	500	3580	10	1	10819866	608	-10.96	1.34	12	0.52	-513.00	4191.00	9300	20240219	-39.57	4320	20230525	30.09	9300	-39.57	20240219	5130	9.55	20240102	9300	-39.57	20240219	4420	27.15	20230601	2.96	N	147760	500	54 억	337383	N	N	N	N
4	20240531	140909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	-200	5	-3.46	290021380	51351	143.64	5720	5820	5550	7510	4050	5780	5647.82	3.12	6384	6153	5966	5863	5676	5573	5915	5625	54	1730	500	3580	10	1	10819866	604	-10.88	1.33	12	0.47	-513.00	4191.00	9300	20240219	-40.00	4320	20230525	29.17	9300	-40.00	20240219	5130	8.77	20240102	9300	-40.00	20240219	4420	26.24	20230601	2.96	N	147760	500	54 억	337383	N	N	N	N
5	20240531	130913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5630	-150	5	-2.60	174219530	30628	85.68	5720	5820	5630	7510	4050	5780	5688.24	3.12	2313	6153	5966	5863	5676	5573	5915	5625	54	1730	500	3580	10	1	10819866	609	-10.97	1.34	12	0.28	-513.00	4191.00	9300	20240219	-39.46	4320	20230525	30.32	9300	-39.46	20240219	5130	9.75	20240102	9300	-39.46	20240219	4420	27.38	20230601	2.96	N	147760	500	54 억	337383	N	N	N	N
6	20240531	120918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5670	-110	5	-1.90	137602520	24143	67.53	5720	5820	5650	7510	4050	5780	5699.48	3.12	2156	6153	5966	5863	5676	5573	5915	5625	54	1730	500	3580	10	1	10819866	613	-11.05	1.35	12	0.22	-513.00	4191.00	9300	20240219	-39.03	4320	20230525	31.25	9300	-39.03	20240219	5130	10.53	20240102	9300	-39.03	20240219	4420	28.28	20230601	2.96	N	147760	500	54 억	337383	N	N	N	N
7	20240531	110913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5680	-100	5	-1.73	124111900	21760	60.87	5720	5820	5650	7510	4050	5780	5703.67	3.12	1137	6153	5966	5863	5676	5573	5915	5625	54	1730	500	3580	10	1	10819866	615	-11.07	1.36	12	0.20	-513.00	4191.00	9300	20240219	-38.92	4320	20230525	31.48	9300	-38.92	20240219	5130	10.72	20240102	9300	-38.92	20240219	4420	28.51	20230601	2.96	N	147760	500	54 억	337383	N	N	N	N
8	20240531	100912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5720	-60	5	-1.04	67989240	11885	33.25	5720	5820	5660	7510	4050	5780	5720.59	3.12	311	6153	5966	5863	5676	5573	5915	5625	54	1730	500	3580	10	1	10819866	619	-11.15	1.36	12	0.11	-513.00	4191.00	9300	20240219	-38.49	4320	20230525	32.41	9300	-38.49	20240219	5130	11.50	20240102	9300	-38.49	20240219	4420	29.41	20230601	2.96	N	147760	500	54 억	337383	N	N	N	N
9	20240531	090912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5820	40	2	0.69	15122640	2618	7.32	5720	5820	5710	7510	4050	5780	5776.41	3.12	1699	6153	5966	5863	5676	5573	5915	5625	54	1730	500	3580	10	1	10819866	630	-11.35	1.39	12	0.02	-513.00	4191.00	9300	20240219	-37.42	4320	20230525	34.72	9300	-37.42	20240219	5130	13.45	20240102	9300	-37.42	20240219	4420	31.67	20230601	2.96	N	147760	500	54 억	337383	N	N	N	N
10	20240530	160907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5780	-210	5	-3.51	208283320	35656	64.55	5990	6050	5760	7780	4200	5990	5841.68	3.17	-5857	6223	6106	5983	5866	5743	6165	5925	54	1790	500	3710	10	1	10819866	625	-11.27	1.38	12	0.33	-513.00	4191.00	9300	20240219	-37.85	4320	20230525	33.80	9300	-37.85	20240219	5130	12.67	20240102	9300	-37.85	20240219	4420	30.77	20230601	2.97	N	147760	500	54 억	343212	N	N	N	N
11	20240530	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	-140	5	-2.34	198369960	33943	61.45	5990	6050	5760	7780	4200	5990	5844.21	3.17	-5234	6223	6106	5983	5866	5743	6165	5925	54	1790	500	3710	10	1	10819866	633	-11.40	1.40	12	0.31	-513.00	4191.00	9300	20240219	-37.10	4320	20230525	35.42	9300	-37.10	20240219	5130	14.04	20240102	9300	-37.10	20240219	4420	32.35	20230601	2.97	N	147760	500	54 억	343212	N	N	N	N
12	20240530	140907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5820	-170	5	-2.84	183402820	31369	56.79	5990	6050	5760	7780	4200	5990	5846.63	3.17	-5618	6223	6106	5983	5866	5743	6165	5925	54	1790	500	3710	10	1	10819866	630	-11.35	1.39	12	0.29	-513.00	4191.00	9300	20240219	-37.42	4320	20230525	34.72	9300	-37.42	20240219	5130	13.45	20240102	9300	-37.42	20240219	4420	31.67	20230601	2.97	N	147760	500	54 억	343212	N	N	N	N
13	20240530	130909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5820	-170	5	-2.84	150006040	25608	46.36	5990	6050	5800	7780	4200	5990	5857.78	3.17	-4225	6223	6106	5983	5866	5743	6165	5925	54	1790	500	3710	10	1	10819866	630	-11.35	1.39	12	0.24	-513.00	4191.00	9300	20240219	-37.42	4320	20230525	34.72	9300	-37.42	20240219	5130	13.45	20240102	9300	-37.42	20240219	4420	31.67	20230601	2.97	N	147760	500	54 억	343212	N	N	N	N
14	20240530	120906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5860	-130	5	-2.17	112038700	19075	34.53	5990	6050	5810	7780	4200	5990	5873.59	3.17	-4189	6223	6106	5983	5866	5743	6165	5925	54	1790	500	3710	10	1	10819866	634	-11.42	1.40	12	0.18	-513.00	4191.00	9300	20240219	-36.99	4320	20230525	35.65	9300	-36.99	20240219	5130	14.23	20240102	9300	-36.99	20240219	4420	32.58	20230601	2.97	N	147760	500	54 억	343212	N	N	N	N
15	20240530	110908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5860	-130	5	-2.17	88202600	15007	27.17	5990	6050	5810	7780	4200	5990	5877.43	3.17	-2760	6223	6106	5983	5866	5743	6165	5925	54	1790	500	3710	10	1	10819866	634	-11.42	1.40	12	0.14	-513.00	4191.00	9300	20240219	-36.99	4320	20230525	35.65	9300	-36.99	20240219	5130	14.23	20240102	9300	-36.99	20240219	4420	32.58	20230601	2.97	N	147760	500	54 억	343212	N	N	N	N
16	20240530	100908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5870	-120	5	-2.00	68584790	11650	21.09	5990	6050	5810	7780	4200	5990	5887.11	3.17	-3577	6223	6106	5983	5866	5743	6165	5925	54	1790	500	3710	10	1	10819866	635	-11.44	1.40	12	0.11	-513.00	4191.00	9300	20240219	-36.88	4320	20230525	35.88	9300	-36.88	20240219	5130	14.42	20240102	9300	-36.88	20240219	4420	32.81	20230601	2.97	N	147760	500	54 억	343212	N	N	N	N
17	20240530	090908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5930	-60	5	-1.00	24152610	4075	7.38	5990	6050	5870	7780	4200	5990	5927.02	3.17	-389	6223	6106	5983	5866	5743	6165	5925	54	1790	500	3710	10	1	10819866	642	-11.56	1.41	12	0.04	-513.00	4191.00	9300	20240219	-36.24	4320	20230525	37.27	9300	-36.24	20240219	5130	15.59	20240102	9300	-36.24	20240219	4420	34.16	20230601	2.97	N	147760	500	54 억	343212	N	N	N	N
18	20240529	160901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5990	80	2	1.35	329262930	55036	108.76	5920	6100	5860	7680	4140	5910	5982.68	3.21	-4526	6190	6050	5930	5790	5670	6120	5860	54	1770	500	3660	10	1	10819866	648	-11.68	1.43	12	0.51	-513.00	4191.00	9300	20240219	-35.59	4310	20230522	38.98	9300	-35.59	20240219	5130	16.76	20240102	9300	-35.59	20240219	4420	35.52	20230601	3.08	N	147760	500	54 억	347766	N	N	N	N
19	20240529	150900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5940	30	2	0.51	309732020	51757	102.28	5920	6100	5860	7680	4140	5910	5984.35	3.21	-2720	6190	6050	5930	5790	5670	6120	5860	54	1770	500	3660	10	1	10819866	643	-11.58	1.42	12	0.48	-513.00	4191.00	9300	20240219	-36.13	4310	20230522	37.82	9300	-36.13	20240219	5130	15.79	20240102	9300	-36.13	20240219	4420	34.39	20230601	3.08	N	147760	500	54 억	347766	N	N	N	N
20	20240529	140900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5920	10	2	0.17	275440440	45965	90.84	5920	6100	5860	7680	4140	5910	5992.40	3.21	-2093	6190	6050	5930	5790	5670	6120	5860	54	1770	500	3660	10	1	10819866	641	-11.54	1.41	12	0.42	-513.00	4191.00	9300	20240219	-36.34	4310	20230522	37.35	9300	-36.34	20240219	5130	15.40	20240102	9300	-36.34	20240219	4420	33.94	20230601	3.08	N	147760	500	54 억	347766	N	N	N	N
21	20240529	130903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5910	0	3	0.00	264794390	44162	87.27	5920	6100	5860	7680	4140	5910	5995.98	3.21	-985	6190	6050	5930	5790	5670	6120	5860	54	1770	500	3660	10	1	10819866	639	-11.52	1.41	12	0.41	-513.00	4191.00	9300	20240219	-36.45	4310	20230522	37.12	9300	-36.45	20240219	5130	15.20	20240102	9300	-36.45	20240219	4420	33.71	20230601	3.08	N	147760	500	54 억	347766	N	N	N	N
22	20240529	120906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5980	70	2	1.18	199225800	33084	65.38	5920	6100	5920	7680	4140	5910	6021.82	3.21	-2107	6190	6050	5930	5790	5670	6120	5860	54	1770	500	3660	10	1	10819866	647	-11.66	1.43	12	0.31	-513.00	4191.00	9300	20240219	-35.70	4310	20230522	38.75	9300	-35.70	20240219	5130	16.57	20240102	9300	-35.70	20240219	4420	35.29	20230601	3.08	N	147760	500	54 억	347766	N	N	N	N
23	20240529	110903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6020	110	2	1.86	176398480	29282	57.87	5920	6100	5920	7680	4140	5910	6024.13	3.21	-15	6190	6050	5930	5790	5670	6120	5860	54	1770	500	3660	10	1	10819866	651	-11.73	1.44	12	0.27	-513.00	4191.00	9300	20240219	-35.27	4310	20230522	39.68	9300	-35.27	20240219	5130	17.35	20240102	9300	-35.27	20240219	4420	36.20	20230601	3.08	N	147760	500	54 억	347766	N	N	N	N
24	20240529	100901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5980	70	2	1.18	125349270	20796	41.10	5920	6100	5920	7680	4140	5910	6027.57	3.21	492	6190	6050	5930	5790	5670	6120	5860	54	1770	500	3660	10	1	10819866	647	-11.66	1.43	12	0.19	-513.00	4191.00	9300	20240219	-35.70	4310	20230522	38.75	9300	-35.70	20240219	5130	16.57	20240102	9300	-35.70	20240219	4420	35.29	20230601	3.08	N	147760	500	54 억	347766	N	N	N	N
25	20240529	090857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5960	50	2	0.85	5007920	841	1.66	5920	6030	5920	7680	4140	5910	5954.72	3.21	-351	6190	6050	5930	5790	5670	6120	5860	54	1770	500	3660	10	1	10819866	645	-11.62	1.42	12	0.01	-513.00	4191.00	9300	20240219	-35.91	4310	20230522	38.28	9300	-35.91	20240219	5130	16.18	20240102	9300	-35.91	20240219	4420	34.84	20230601	3.08	N	147760	500	54 억	347766	N	N	N	N
26	20240528	160855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5910	70	2	1.20	297543670	49991	51.02	5840	6070	5810	7590	4090	5840	5952.97	3.22	-833	6260	6050	5870	5660	5480	6155	5765	54	1750	500	3620	10	1	10819866	639	-11.52	1.41	12	0.46	-513.00	4191.00	9300	20240219	-36.45	4155	20230519	42.24	9300	-36.45	20240219	5130	15.20	20240102	9300	-36.45	20240219	4420	33.71	20230601	3.21	N	147760	500	54 억	348581	N	N	N	N
27	20240528	150857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5920	80	2	1.37	288846080	48522	49.52	5840	6070	5810	7590	4090	5840	5953.96	3.22	-1199	6260	6050	5870	5660	5480	6155	5765	54	1750	500	3620	10	1	10819866	641	-11.54	1.41	12	0.45	-513.00	4191.00	9300	20240219	-36.34	4155	20230519	42.48	9300	-36.34	20240219	5130	15.40	20240102	9300	-36.34	20240219	4420	33.94	20230601	3.21	N	147760	500	54 억	348581	N	N	N	N
28	20240528	140859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5940	100	2	1.71	277620190	46633	47.59	5840	6070	5810	7590	4090	5840	5954.42	3.22	-638	6260	6050	5870	5660	5480	6155	5765	54	1750	500	3620	10	1	10819866	643	-11.58	1.42	12	0.43	-513.00	4191.00	9300	20240219	-36.13	4155	20230519	42.96	9300	-36.13	20240219	5130	15.79	20240102	9300	-36.13	20240219	4420	34.39	20230601	3.21	N	147760	500	54 억	348581	N	N	N	N
29	20240528	130855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5950	110	2	1.88	254438240	42722	43.60	5840	6070	5810	7590	4090	5840	5956.92	3.22	-685	6260	6050	5870	5660	5480	6155	5765	54	1750	500	3620	10	1	10819866	644	-11.60	1.42	12	0.39	-513.00	4191.00	9300	20240219	-36.02	4155	20230519	43.20	9300	-36.02	20240219	5130	15.98	20240102	9300	-36.02	20240219	4420	34.62	20230601	3.21	N	147760	500	54 억	348581	N	N	N	N
30	20240528	120855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5990	150	2	2.57	235239840	39488	40.30	5840	6070	5810	7590	4090	5840	5958.62	3.22	280	6260	6050	5870	5660	5480	6155	5765	54	1750	500	3620	10	1	10819866	648	-11.68	1.43	12	0.36	-513.00	4191.00	9300	20240219	-35.59	4155	20230519	44.16	9300	-35.59	20240219	5130	16.76	20240102	9300	-35.59	20240219	4420	35.52	20230601	3.21	N	147760	500	54 억	348581	N	N	N	N
31	20240528	110840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5980	140	2	2.40	187411960	31473	32.12	5840	6070	5810	7590	4090	5840	5956.37	3.22	1262	6260	6050	5870	5660	5480	6155	5765	54	1750	500	3620	10	1	10819866	647	-11.66	1.43	12	0.29	-513.00	4191.00	9300	20240219	-35.70	4155	20230519	43.92	9300	-35.70	20240219	5130	16.57	20240102	9300	-35.70	20240219	4420	35.29	20230601	3.21	N	147760	500	54 억	348581	N	N	N	N
32	20240528	100856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6000	160	2	2.74	142104450	23937	24.43	5840	6040	5810	7590	4090	5840	5938.47	3.22	3596	6260	6050	5870	5660	5480	6155	5765	54	1750	500	3620	10	1	10819866	649	-11.70	1.43	12	0.22	-513.00	4191.00	9300	20240219	-35.48	4155	20230519	44.40	9300	-35.48	20240219	5130	16.96	20240102	9300	-35.48	20240219	4420	35.75	20230601	3.21	N	147760	500	54 억	348581	N	N	N	N
33	20240528	090858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5900	60	2	1.03	45381180	7749	7.91	5840	5970	5810	7590	4090	5840	5857.41	3.22	-1228	6260	6050	5870	5660	5480	6155	5765	54	1750	500	3620	10	1	10819866	638	-11.50	1.41	12	0.07	-513.00	4191.00	9300	20240219	-36.56	4155	20230519	42.00	9300	-36.56	20240219	5130	15.01	20240102	9300	-36.56	20240219	4420	33.48	20230601	3.21	N	147760	500	54 억	348581	N	N	N	N
34	20240527	160843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5840	-90	5	-1.52	558403440	96151	159.53	5810	6080	5690	7700	4160	5930	5807.52	3.32	-16332	6076	6002	5926	5852	5776	6040	5890	54	1770	500	3670	10	1	10819866	632	-11.38	1.39	12	0.89	-513.00	4191.00	9300	20240219	-37.20	4095	20230518	42.61	9300	-37.20	20240219	5130	13.84	20240102	9300	-37.20	20240219	4420	32.13	20230601	3.26	N	147760	500	54 억	359545	N	N	N	N
35	20240527	150857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5870	-60	5	-1.01	525148150	90462	150.09	5810	6080	5690	7700	4160	5930	5805.18	3.32	-14714	6076	6002	5926	5852	5776	6040	5890	54	1770	500	3670	10	1	10819866	635	-11.44	1.40	12	0.84	-513.00	4191.00	9300	20240219	-36.88	4095	20230518	43.35	9300	-36.88	20240219	5130	14.42	20240102	9300	-36.88	20240219	4420	32.81	20230601	3.26	N	147760	500	54 억	359545	N	N	N	N
36	20240527	140854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5720	-210	5	-3.54	386088010	66755	110.76	5810	5920	5690	7700	4160	5930	5783.66	3.32	-9482	6076	6002	5926	5852	5776	6040	5890	54	1770	500	3670	10	1	10819866	619	-11.15	1.36	12	0.62	-513.00	4191.00	9300	20240219	-38.49	4095	20230518	39.68	9300	-38.49	20240219	5130	11.50	20240102	9300	-38.49	20240219	4420	29.41	20230601	3.26	N	147760	500	54 억	359545	N	N	N	N
37	20240527	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5720	-210	5	-3.54	363497290	62802	104.20	5810	5920	5690	7700	4160	5930	5787.99	3.32	-9617	6076	6002	5926	5852	5776	6040	5890	54	1770	500	3670	10	1	10819866	619	-11.15	1.36	12	0.58	-513.00	4191.00	9300	20240219	-38.49	4095	20230518	39.68	9300	-38.49	20240219	5130	11.50	20240102	9300	-38.49	20240219	4420	29.41	20230601	3.26	N	147760	500	54 억	359545	N	N	N	N
38	20240527	120855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5700	-230	5	-3.88	338056400	58349	96.81	5810	5920	5700	7700	4160	5930	5793.70	3.32	-9223	6076	6002	5926	5852	5776	6040	5890	54	1770	500	3670	10	1	10819866	617	-11.11	1.36	12	0.54	-513.00	4191.00	9300	20240219	-38.71	4095	20230518	39.19	9300	-38.71	20240219	5130	11.11	20240102	9300	-38.71	20240219	4420	28.96	20230601	3.26	N	147760	500	54 억	359545	N	N	N	N
39	20240527	110854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5750	-180	5	-3.04	237173670	40735	67.59	5810	5920	5740	7700	4160	5930	5822.36	3.32	-7960	6076	6002	5926	5852	5776	6040	5890	54	1770	500	3670	10	1	10819866	622	-11.21	1.37	12	0.38	-513.00	4191.00	9300	20240219	-38.17	4095	20230518	40.42	9300	-38.17	20240219	5130	12.09	20240102	9300	-38.17	20240219	4420	30.09	20230601	3.26	N	147760	500	54 억	359545	N	N	N	N
40	20240527	100852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5810	-120	5	-2.02	144112990	24668	40.93	5810	5920	5810	7700	4160	5930	5842.10	3.32	629	6076	6002	5926	5852	5776	6040	5890	54	1770	500	3670	10	1	10819866	629	-11.33	1.39	12	0.23	-513.00	4191.00	9300	20240219	-37.53	4095	20230518	41.88	9300	-37.53	20240219	5130	13.26	20240102	9300	-37.53	20240219	4420	31.45	20230601	3.26	N	147760	500	54 억	359545	N	N	N	N
41	20240527	090853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5850	-80	5	-1.35	20702430	3550	5.89	5810	5920	5810	7700	4160	5930	5831.67	3.32	-138	6076	6002	5926	5852	5776	6040	5890	54	1770	500	3670	10	1	10819866	633	-11.40	1.40	12	0.03	-513.00	4191.00	9300	20240219	-37.10	4095	20230518	42.86	9300	-37.10	20240219	5130	14.04	20240102	9300	-37.10	20240219	4420	32.35	20230601	3.26	N	147760	500	54 억	359545	N	N	N	N
42	20240524	160806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5930	-60	5	-1.00	354744520	60122	27.17	5850	6000	5850	7780	4200	5990	5900.41	3.26	6611	6476	6232	6026	5782	5576	6130	5680	54	1790	500	3710	10	1	10819866	642	-11.56	1.41	12	0.56	-513.00	4191.00	9300	20240219	-36.24	4095	20230518	44.81	9300	-36.24	20240219	5130	15.59	20240102	9300	-36.24	20240219	4320	37.27	20230525	3.22	N	147760	500	54 억	352927	N	N	N	N
43	20240524	150806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5920	-70	5	-1.17	349832880	59292	26.80	5850	6000	5850	7780	4200	5990	5900.17	3.26	7033	6476	6232	6026	5782	5576	6130	5680	54	1790	500	3710	10	1	10819866	641	-11.54	1.41	12	0.55	-513.00	4191.00	9300	20240219	-36.34	4095	20230518	44.57	9300	-36.34	20240219	5130	15.40	20240102	9300	-36.34	20240219	4320	37.04	20230525	3.22	N	147760	500	54 억	352927	N	N	N	N
44	20240524	140811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5900	-90	5	-1.50	304144850	51518	23.28	5850	6000	5850	7780	4200	5990	5903.66	3.26	8612	6476	6232	6026	5782	5576	6130	5680	54	1790	500	3710	10	1	10819866	638	-11.50	1.41	12	0.48	-513.00	4191.00	9300	20240219	-36.56	4095	20230518	44.08	9300	-36.56	20240219	5130	15.01	20240102	9300	-36.56	20240219	4320	36.57	20230525	3.22	N	147760	500	54 억	352927	N	N	N	N
45	20240524	130807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5910	-80	5	-1.34	259348600	43911	19.84	5850	6000	5850	7780	4200	5990	5906.23	3.26	10403	6476	6232	6026	5782	5576	6130	5680	54	1790	500	3710	10	1	10819866	639	-11.52	1.41	12	0.41	-513.00	4191.00	9300	20240219	-36.45	4095	20230518	44.32	9300	-36.45	20240219	5130	15.20	20240102	9300	-36.45	20240219	4320	36.81	20230525	3.22	N	147760	500	54 억	352927	N	N	N	N
46	20240524	120809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5920	-70	5	-1.17	231485050	39193	17.71	5850	6000	5850	7780	4200	5990	5906.29	3.26	10227	6476	6232	6026	5782	5576	6130	5680	54	1790	500	3710	10	1	10819866	641	-11.54	1.41	12	0.36	-513.00	4191.00	9300	20240219	-36.34	4095	20230518	44.57	9300	-36.34	20240219	5130	15.40	20240102	9300	-36.34	20240219	4320	37.04	20230525	3.22	N	147760	500	54 억	352927	N	N	N	N
47	20240524	110806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5930	-60	5	-1.00	212625760	36008	16.27	5850	6000	5850	7780	4200	5990	5904.96	3.26	10520	6476	6232	6026	5782	5576	6130	5680	54	1790	500	3710	10	1	10819866	642	-11.56	1.41	12	0.33	-513.00	4191.00	9300	20240219	-36.24	4095	20230518	44.81	9300	-36.24	20240219	5130	15.59	20240102	9300	-36.24	20240219	4320	37.27	20230525	3.22	N	147760	500	54 억	352927	N	N	N	N
48	20240524	100813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5940	-50	5	-0.83	176969790	29976	13.55	5850	5980	5850	7780	4200	5990	5903.72	3.26	10475	6476	6232	6026	5782	5576	6130	5680	54	1790	500	3710	10	1	10819866	643	-11.58	1.42	12	0.28	-513.00	4191.00	9300	20240219	-36.13	4095	20230518	45.05	9300	-36.13	20240219	5130	15.79	20240102	9300	-36.13	20240219	4320	37.50	20230525	3.22	N	147760	500	54 억	352927	N	N	N	N
49	20240524	090808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5910	-80	5	-1.34	13320220	2256	1.02	5850	5980	5850	7780	4200	5990	5904.35	3.26	1030	6476	6232	6026	5782	5576	6130	5680	54	1790	500	3710	10	1	10819866	639	-11.52	1.41	12	0.02	-513.00	4191.00	9300	20240219	-36.45	4095	20230518	44.32	9300	-36.45	20240219	5130	15.20	20240102	9300	-36.45	20240219	4320	36.81	20230525	3.22	N	147760	500	54 억	352927	N	N	N	N
50	20240523	160806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5990	-110	5	-1.80	1331446890	221041	335.96	6110	6270	5820	7930	4270	6100	6023.30	2.78	52292	6513	6306	6203	5996	5893	6255	5945	54	1830	500	3780	10	1	10819866	648	-11.68	1.43	12	2.04	-513.00	4191.00	9300	20240219	-35.59	4095	20230518	46.28	9300	-35.59	20240219	5130	16.76	20240102	9300	-35.59	20240219	4320	38.66	20230525	3.24	N	147760	500	54 억	300635	N	N	N	N
51	20240523	150809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5990	-110	5	-1.80	1123623200	185865	282.50	6110	6270	5820	7930	4270	6100	6045.16	2.78	46329	6513	6306	6203	5996	5893	6255	5945	54	1830	500	3780	10	1	10819866	648	-11.68	1.43	12	1.72	-513.00	4191.00	9300	20240219	-35.59	4095	20230518	46.28	9300	-35.59	20240219	5130	16.76	20240102	9300	-35.59	20240219	4320	38.66	20230525	3.24	N	147760	500	54 억	300635	N	N	N	N
52	20240523	140812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6020	-80	5	-1.31	733703960	120511	183.17	6110	6270	6010	7930	4270	6100	6088.20	2.78	27461	6513	6306	6203	5996	5893	6255	5945	54	1830	500	3780	10	1	10819866	651	-11.73	1.44	12	1.11	-513.00	4191.00	9300	20240219	-35.27	4095	20230518	47.01	9300	-35.27	20240219	5130	17.35	20240102	9300	-35.27	20240219	4320	39.35	20230525	3.24	N	147760	500	54 억	300635	N	N	N	N
53	20240523	130810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6130	30	2	0.49	306802920	49946	75.91	6110	6270	6070	7930	4270	6100	6143.31	2.78	5108	6513	6306	6203	5996	5893	6255	5945	54	1830	500	3780	10	1	10819866	663	-11.95	1.46	12	0.46	-513.00	4191.00	9300	20240219	-34.09	4095	20230518	49.69	9300	-34.09	20240219	5130	19.49	20240102	9300	-34.09	20240219	4320	41.90	20230525	3.24	N	147760	500	54 억	300635	N	N	N	N
54	20240523	120805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	70	2	1.15	279589030	45494	69.15	6110	6270	6070	7930	4270	6100	6146.35	2.78	5614	6513	6306	6203	5996	5893	6255	5945	54	1830	500	3780	10	1	10819866	668	-12.03	1.47	12	0.42	-513.00	4191.00	9300	20240219	-33.66	4095	20230518	50.67	9300	-33.66	20240219	5130	20.27	20240102	9300	-33.66	20240219	4320	42.82	20230525	3.24	N	147760	500	54 억	300635	N	N	N	N
55	20240523	110804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	70	2	1.15	234971470	38199	58.06	6110	6270	6070	7930	4270	6100	6152.22	2.78	4359	6513	6306	6203	5996	5893	6255	5945	54	1830	500	3780	10	1	10819866	668	-12.03	1.47	12	0.35	-513.00	4191.00	9300	20240219	-33.66	4095	20230518	50.67	9300	-33.66	20240219	5130	20.27	20240102	9300	-33.66	20240219	4320	42.82	20230525	3.24	N	147760	500	54 억	300635	N	N	N	N
56	20240523	100806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6180	80	2	1.31	227108040	36922	56.12	6110	6270	6070	7930	4270	6100	6152.02	2.78	4945	6513	6306	6203	5996	5893	6255	5945	54	1830	500	3780	10	1	10819866	669	-12.05	1.47	12	0.34	-513.00	4191.00	9300	20240219	-33.55	4095	20230518	50.92	9300	-33.55	20240219	5130	20.47	20240102	9300	-33.55	20240219	4320	43.06	20230525	3.24	N	147760	500	54 억	300635	N	N	N	N
57	20240523	090810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6090	-10	5	-0.16	53807580	8828	13.42	6110	6210	6070	7930	4270	6100	6094.68	2.78	-835	6513	6306	6203	5996	5893	6255	5945	54	1830	500	3780	10	1	10819866	659	-11.87	1.45	12	0.08	-513.00	4191.00	9300	20240219	-34.52	4095	20230518	48.72	9300	-34.52	20240219	5130	18.71	20240102	9300	-34.52	20240219	4320	40.97	20230525	3.24	N	147760	500	54 억	300635	N	N	N	N
58	20240522	160758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6100	-210	5	-3.33	402309740	64750	144.63	6290	6410	6100	8200	4420	6310	6215.04	2.91	-14219	6523	6416	6283	6176	6043	6470	6230	54	1890	500	3910	10	1	10819866	660	-11.89	1.46	12	0.60	-513.00	4191.00	9300	20240219	-34.41	4095	20230518	48.96	9300	-34.41	20240219	5130	18.91	20240102	9300	-34.41	20240219	4310	41.53	20230522	3.22	N	147760	500	54 억	315206	N	N	N	N
59	20240522	150804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6120	-190	5	-3.01	368330840	59189	132.21	6290	6410	6100	8200	4420	6310	6222.96	2.91	-13568	6523	6416	6283	6176	6043	6470	6230	54	1890	500	3910	10	1	10819866	662	-11.93	1.46	12	0.55	-513.00	4191.00	9300	20240219	-34.19	4095	20230518	49.45	9300	-34.19	20240219	5130	19.30	20240102	9300	-34.19	20240219	4310	42.00	20230522	3.22	N	147760	500	54 억	315206	N	N	N	N
60	20240522	140805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6170	-140	5	-2.22	263434240	42113	94.07	6290	6410	6170	8200	4420	6310	6255.41	2.91	-8748	6523	6416	6283	6176	6043	6470	6230	54	1890	500	3910	10	1	10819866	668	-12.03	1.47	12	0.39	-513.00	4191.00	9300	20240219	-33.66	4095	20230518	50.67	9300	-33.66	20240219	5130	20.27	20240102	9300	-33.66	20240219	4310	43.16	20230522	3.22	N	147760	500	54 억	315206	N	N	N	N
61	20240522	130802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	-50	5	-0.79	210917070	33645	75.15	6290	6410	6220	8200	4420	6310	6268.90	2.91	-5223	6523	6416	6283	6176	6043	6470	6230	54	1890	500	3910	10	1	10819866	677	-12.20	1.49	12	0.31	-513.00	4191.00	9300	20240219	-32.69	4095	20230518	52.87	9300	-32.69	20240219	5130	22.03	20240102	9300	-32.69	20240219	4310	45.24	20230522	3.22	N	147760	500	54 억	315206	N	N	N	N
62	20240522	120859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	-50	5	-0.79	166716580	26563	59.33	6290	6410	6220	8200	4420	6310	6276.27	2.91	-5863	6523	6416	6283	6176	6043	6470	6230	54	1890	500	3910	10	1	10819866	677	-12.20	1.49	12	0.25	-513.00	4191.00	9300	20240219	-32.69	4095	20230518	52.87	9300	-32.69	20240219	5130	22.03	20240102	9300	-32.69	20240219	4310	45.24	20230522	3.22	N	147760	500	54 억	315206	N	N	N	N
63	20240522	110806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6290	-20	5	-0.32	95891020	15210	33.97	6290	6410	6230	8200	4420	6310	6304.47	2.91	-2697	6523	6416	6283	6176	6043	6470	6230	54	1890	500	3910	10	1	10819866	681	-12.26	1.50	12	0.14	-513.00	4191.00	9300	20240219	-32.37	4095	20230518	53.60	9300	-32.37	20240219	5130	22.61	20240102	9300	-32.37	20240219	4310	45.94	20230522	3.22	N	147760	500	54 억	315206	N	N	N	N
64	20240522	100804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	-50	5	-0.79	77312280	12256	27.38	6290	6410	6230	8200	4420	6310	6308.12	2.91	-1208	6523	6416	6283	6176	6043	6470	6230	54	1890	500	3910	10	1	10819866	677	-12.20	1.49	12	0.11	-513.00	4191.00	9300	20240219	-32.69	4095	20230518	52.87	9300	-32.69	20240219	5130	22.03	20240102	9300	-32.69	20240219	4310	45.24	20230522	3.22	N	147760	500	54 억	315206	N	N	N	N
65	20240522	090805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	-80	5	-1.27	3607030	578	1.29	6290	6290	6230	8200	4420	6310	6240.54	2.91	-188	6523	6416	6283	6176	6043	6470	6230	54	1890	500	3910	10	1	10819866	674	-12.14	1.49	12	0.01	-513.00	4191.00	9300	20240219	-33.01	4095	20230518	52.14	9300	-33.01	20240219	5130	21.44	20240102	9300	-33.01	20240219	4310	44.55	20230522	3.22	N	147760	500	54 억	315206	N	N	N	N
66	20240521	160755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6310	90	2	1.45	277235120	44325	57.22	6180	6390	6150	8080	4360	6220	6254.60	2.90	584	6546	6382	6286	6122	6026	6335	6075	54	1860	500	3850	10	1	10819866	683	-12.30	1.51	12	0.41	-513.00	4191.00	9300	20240219	-32.15	4095	20230518	54.09	9300	-32.15	20240219	5130	23.00	20240102	9300	-32.15	20240219	4310	46.40	20230522	3.17	N	147760	500	54 억	314263	N	N	N	N
67	20240521	150802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	30	2	0.48	270163920	43203	55.77	6180	6390	6150	8080	4360	6220	6253.36	2.90	1032	6546	6382	6286	6122	6026	6335	6075	54	1860	500	3850	10	1	10819866	676	-12.18	1.49	12	0.40	-513.00	4191.00	9300	20240219	-32.80	4095	20230518	52.63	9300	-32.80	20240219	5130	21.83	20240102	9300	-32.80	20240219	4310	45.01	20230522	3.17	N	147760	500	54 억	314263	N	N	N	N
68	20240521	140800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6320	100	2	1.61	259463500	41494	53.56	6180	6390	6150	8080	4360	6220	6253.04	2.90	1021	6546	6382	6286	6122	6026	6335	6075	54	1860	500	3850	10	1	10819866	684	-12.32	1.51	12	0.38	-513.00	4191.00	9300	20240219	-32.04	4095	20230518	54.33	9300	-32.04	20240219	5130	23.20	20240102	9300	-32.04	20240219	4310	46.64	20230522	3.17	N	147760	500	54 억	314263	N	N	N	N
69	20240521	130800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6390	170	2	2.73	223959880	35842	46.27	6180	6390	6150	8080	4360	6220	6248.53	2.90	1016	6546	6382	6286	6122	6026	6335	6075	54	1860	500	3850	10	1	10819866	691	-12.46	1.52	12	0.33	-513.00	4191.00	9300	20240219	-31.29	4095	20230518	56.04	9300	-31.29	20240219	5130	24.56	20240102	9300	-31.29	20240219	4310	48.26	20230522	3.17	N	147760	500	54 억	314263	N	N	N	N
70	20240521	120800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6270	50	2	0.80	203906850	32665	42.17	6180	6300	6150	8080	4360	6220	6242.36	2.90	1073	6546	6382	6286	6122	6026	6335	6075	54	1860	500	3850	10	1	10819866	678	-12.22	1.50	12	0.30	-513.00	4191.00	9300	20240219	-32.58	4095	20230518	53.11	9300	-32.58	20240219	5130	22.22	20240102	9300	-32.58	20240219	4310	45.48	20230522	3.17	N	147760	500	54 억	314263	N	N	N	N
71	20240521	110759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6230	10	2	0.16	167563430	26847	34.66	6180	6300	6150	8080	4360	6220	6241.42	2.90	-305	6546	6382	6286	6122	6026	6335	6075	54	1860	500	3850	10	1	10819866	674	-12.14	1.49	12	0.25	-513.00	4191.00	9300	20240219	-33.01	4095	20230518	52.14	9300	-33.01	20240219	5130	21.44	20240102	9300	-33.01	20240219	4310	44.55	20230522	3.17	N	147760	500	54 억	314263	N	N	N	N
72	20240521	100800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	30	2	0.48	145192820	23252	30.02	6180	6300	6150	8080	4360	6220	6244.32	2.90	-512	6546	6382	6286	6122	6026	6335	6075	54	1860	500	3850	10	1	10819866	676	-12.18	1.49	12	0.21	-513.00	4191.00	9300	20240219	-32.80	4095	20230518	52.63	9300	-32.80	20240219	5130	21.83	20240102	9300	-32.80	20240219	4310	45.01	20230522	3.17	N	147760	500	54 억	314263	N	N	N	N
73	20240521	090756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6250	30	2	0.48	54964940	8849	11.42	6180	6300	6150	8080	4360	6220	6211.43	2.90	3438	6546	6382	6286	6122	6026	6335	6075	54	1860	500	3850	10	1	10819866	676	-12.18	1.49	12	0.08	-513.00	4191.00	9300	20240219	-32.80	4095	20230518	52.63	9300	-32.80	20240219	5130	21.83	20240102	9300	-32.80	20240219	4310	45.01	20230522	3.17	N	147760	500	54 억	314263	N	N	N	N
74	20240517	160801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6430	60	2	0.94	764122870	120857	128.11	6390	6510	6190	8280	4460	6370	6322.54	3.28	-24891	6530	6450	6370	6290	6210	6490	6330	54	1910	500	3940	10	1	10819866	696	-12.53	1.53	12	1.12	-513.00	4191.00	9300	20240219	-30.86	4095	20230518	57.02	9300	-30.86	20240219	5130	25.34	20240102	9300	-30.86	20240219	4095	57.02	20230518	3.50	N	147760	500	54 억	354832	N	N	N	N
75	20240517	150804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6490	120	2	1.88	732118790	115888	122.85	6390	6510	6190	8280	4460	6370	6317.47	3.28	-23577	6530	6450	6370	6290	6210	6490	6330	54	1910	500	3940	10	1	10819866	702	-12.65	1.55	12	1.07	-513.00	4191.00	9300	20240219	-30.22	4095	20230518	58.49	9300	-30.22	20240219	5130	26.51	20240102	9300	-30.22	20240219	4095	58.49	20230518	3.50	N	147760	500	54 억	354832	N	N	N	N
76	20240517	140757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6370	0	3	0.00	521580130	83133	88.13	6390	6410	6190	8280	4460	6370	6274.04	3.28	-15845	6530	6450	6370	6290	6210	6490	6330	54	1910	500	3940	10	1	10819866	689	-12.42	1.52	12	0.77	-513.00	4191.00	9300	20240219	-31.51	4095	20230518	55.56	9300	-31.51	20240219	5130	24.17	20240102	9300	-31.51	20240219	4095	55.56	20230518	3.50	N	147760	500	54 억	354832	N	N	N	N
77	20240517	130750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6370	0	3	0.00	473158650	75511	80.05	6390	6410	6190	8280	4460	6370	6266.09	3.28	-15911	6530	6450	6370	6290	6210	6490	6330	54	1910	500	3940	10	1	10819866	689	-12.42	1.52	12	0.70	-513.00	4191.00	9300	20240219	-31.51	4095	20230518	55.56	9300	-31.51	20240219	5130	24.17	20240102	9300	-31.51	20240219	4095	55.56	20230518	3.50	N	147760	500	54 억	354832	N	N	N	N
78	20240517	120751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6260	-110	5	-1.73	431382230	68937	73.08	6390	6390	6190	8280	4460	6370	6257.63	3.28	-15536	6530	6450	6370	6290	6210	6490	6330	54	1910	500	3940	10	1	10819866	677	-12.20	1.49	12	0.64	-513.00	4191.00	9300	20240219	-32.69	4095	20230518	52.87	9300	-32.69	20240219	5130	22.03	20240102	9300	-32.69	20240219	4095	52.87	20230518	3.50	N	147760	500	54 억	354832	N	N	N	N
79	20240517	110752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6240	-130	5	-2.04	391510580	62554	66.31	6390	6390	6190	8280	4460	6370	6258.76	3.28	-16842	6530	6450	6370	6290	6210	6490	6330	54	1910	500	3940	10	1	10819866	675	-12.16	1.49	12	0.58	-513.00	4191.00	9300	20240219	-32.90	4095	20230518	52.38	9300	-32.90	20240219	5130	21.64	20240102	9300	-32.90	20240219	4095	52.38	20230518	3.50	N	147760	500	54 억	354832	N	N	N	N
80	20240517	100747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6300	-70	5	-1.10	310423610	49640	52.62	6390	6390	6190	8280	4460	6370	6253.50	3.28	-17942	6530	6450	6370	6290	6210	6490	6330	54	1910	500	3940	10	1	10819866	682	-12.28	1.50	12	0.46	-513.00	4191.00	9300	20240219	-32.26	4095	20230518	53.85	9300	-32.26	20240219	5130	22.81	20240102	9300	-32.26	20240219	4095	53.85	20230518	3.50	N	147760	500	54 억	354832	N	N	N	N
81	20240517	090753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6240	-130	5	-2.04	76823590	12233	12.97	6390	6390	6240	8280	4460	6370	6280.03	3.28	-7050	6530	6450	6370	6290	6210	6490	6330	54	1910	500	3940	10	1	10819866	675	-12.16	1.49	12	0.11	-513.00	4191.00	9300	20240219	-32.90	4095	20230518	52.38	9300	-32.90	20240219	5130	21.64	20240102	9300	-32.90	20240219	4095	52.38	20230518	3.50	N	147760	500	54 억	354832	N	N	N	N
82	20240516	160745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6370	80	2	1.27	589865000	92711	81.47	6310	6450	6290	8170	4410	6290	6362.36	3.40	-12712	6643	6466	6363	6186	6083	6415	6135	54	1880	500	3890	10	1	10819866	689	-12.42	1.52	12	0.86	-513.00	4191.00	9300	20240219	-31.51	4095	20230518	55.56	9300	-31.51	20240219	5130	24.17	20240102	9300	-31.51	20240219	4095	55.56	20230518	3.64	N	147760	500	54 억	367395	N	N	N	N
83	20240516	150744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6310	20	2	0.32	566095720	88972	78.18	6310	6450	6290	8170	4410	6290	6362.63	3.40	-12412	6643	6466	6363	6186	6083	6415	6135	54	1880	500	3890	10	1	10819866	683	-12.30	1.51	12	0.82	-513.00	4191.00	9300	20240219	-32.15	4095	20230518	54.09	9300	-32.15	20240219	5130	23.00	20240102	9300	-32.15	20240219	4095	54.09	20230518	3.64	N	147760	500	54 억	367395	N	N	N	N
84	20240516	140749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6340	50	2	0.79	490696650	77099	67.75	6310	6450	6290	8170	4410	6290	6364.50	3.40	-7541	6643	6466	6363	6186	6083	6415	6135	54	1880	500	3890	10	1	10819866	686	-12.36	1.51	12	0.71	-513.00	4191.00	9300	20240219	-31.83	4095	20230518	54.82	9300	-31.83	20240219	5130	23.59	20240102	9300	-31.83	20240219	4095	54.82	20230518	3.64	N	147760	500	54 억	367395	N	N	N	N
85	20240516	130745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6370	80	2	1.27	426293930	66955	58.84	6310	6450	6290	8170	4410	6290	6366.87	3.40	-4739	6643	6466	6363	6186	6083	6415	6135	54	1880	500	3890	10	1	10819866	689	-12.42	1.52	12	0.62	-513.00	4191.00	9300	20240219	-31.51	4095	20230518	55.56	9300	-31.51	20240219	5130	24.17	20240102	9300	-31.51	20240219	4095	55.56	20230518	3.64	N	147760	500	54 억	367395	N	N	N	N
86	20240516	120744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6430	140	2	2.23	376818530	59226	52.04	6310	6450	6290	8170	4410	6290	6362.38	3.40	-1776	6643	6466	6363	6186	6083	6415	6135	54	1880	500	3890	10	1	10819866	696	-12.53	1.53	12	0.55	-513.00	4191.00	9300	20240219	-30.86	4095	20230518	57.02	9300	-30.86	20240219	5130	25.34	20240102	9300	-30.86	20240219	4095	57.02	20230518	3.64	N	147760	500	54 억	367395	N	N	N	N
87	20240516	110741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6380	90	2	1.43	277397260	43732	38.43	6310	6420	6290	8170	4410	6290	6343.12	3.40	-845	6643	6466	6363	6186	6083	6415	6135	54	1880	500	3890	10	1	10819866	690	-12.44	1.52	12	0.40	-513.00	4191.00	9300	20240219	-31.40	4095	20230518	55.80	9300	-31.40	20240219	5130	24.37	20240102	9300	-31.40	20240219	4095	55.80	20230518	3.64	N	147760	500	54 억	367395	N	N	N	N
88	20240516	100745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6320	30	2	0.48	154572120	24300	21.35	6310	6420	6310	8170	4410	6290	6360.99	3.40	-3647	6643	6466	6363	6186	6083	6415	6135	54	1880	500	3890	10	1	10819866	684	-12.32	1.51	12	0.22	-513.00	4191.00	9300	20240219	-32.04	4095	20230518	54.33	9300	-32.04	20240219	5130	23.20	20240102	9300	-32.04	20240219	4095	54.33	20230518	3.64	N	147760	500	54 억	367395	N	N	N	N
89	20240516	090744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6360	70	2	1.11	41812330	6564	5.77	6310	6420	6310	8170	4410	6290	6369.95	3.40	2438	6643	6466	6363	6186	6083	6415	6135	54	1880	500	3890	10	1	10819866	688	-12.40	1.52	12	0.06	-513.00	4191.00	9300	20240219	-31.61	4095	20230518	55.31	9300	-31.61	20240219	5130	23.98	20240102	9300	-31.61	20240219	4095	55.31	20230518	3.64	N	147760	500	54 억	367395	N	N	N	N
90	20240514	160753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6290	-120	5	-1.87	710243940	111515	62.71	6390	6540	6260	8330	4490	6410	6369.07	3.36	4111	6956	6682	6546	6272	6136	6615	6205	54	1920	500	3970	10	1	10819866	681	-12.26	1.50	12	1.03	-513.00	4191.00	9300	20240219	-32.37	4095	20230518	53.60	9300	-32.37	20240219	5130	22.61	20240102	9300	-32.37	20240219	4095	53.60	20230518	3.78	N	147760	500	54 억	363543	N	N	N	N
91	20240514	150756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6360	-50	5	-0.78	664927830	104335	58.67	6390	6540	6260	8330	4490	6410	6373.01	3.36	6283	6956	6682	6546	6272	6136	6615	6205	54	1920	500	3970	10	1	10819866	688	-12.40	1.52	12	0.96	-513.00	4191.00	9300	20240219	-31.61	4095	20230518	55.31	9300	-31.61	20240219	5130	23.98	20240102	9300	-31.61	20240219	4095	55.31	20230518	3.78	N	147760	500	54 억	363543	N	N	N	N
92	20240514	140754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6350	-60	5	-0.94	640963860	100551	56.54	6390	6540	6260	8330	4490	6410	6374.52	3.36	7599	6956	6682	6546	6272	6136	6615	6205	54	1920	500	3970	10	1	10819866	687	-12.38	1.52	12	0.93	-513.00	4191.00	9300	20240219	-31.72	4095	20230518	55.07	9300	-31.72	20240219	5130	23.78	20240102	9300	-31.72	20240219	4095	55.07	20230518	3.78	N	147760	500	54 억	363543	N	N	N	N
93	20240514	130755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6310	-100	5	-1.56	512613130	80157	45.07	6390	6540	6290	8330	4490	6410	6395.11	3.36	5646	6956	6682	6546	6272	6136	6615	6205	54	1920	500	3970	10	1	10819866	683	-12.30	1.51	12	0.74	-513.00	4191.00	9300	20240219	-32.15	4095	20230518	54.09	9300	-32.15	20240219	5130	23.00	20240102	9300	-32.15	20240219	4095	54.09	20230518	3.78	N	147760	500	54 억	363543	N	N	N	N
94	20240514	120753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6380	-30	5	-0.47	409748500	63909	35.94	6390	6540	6290	8330	4490	6410	6411.44	3.36	5722	6956	6682	6546	6272	6136	6615	6205	54	1920	500	3970	10	1	10819866	690	-12.44	1.52	12	0.59	-513.00	4191.00	9300	20240219	-31.40	4095	20230518	55.80	9300	-31.40	20240219	5130	24.37	20240102	9300	-31.40	20240219	4095	55.80	20230518	3.78	N	147760	500	54 억	363543	N	N	N	N
95	20240514	110753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6440	30	2	0.47	364818230	56891	31.99	6390	6540	6290	8330	4490	6410	6412.58	3.36	10887	6956	6682	6546	6272	6136	6615	6205	54	1920	500	3970	10	1	10819866	697	-12.55	1.54	12	0.53	-513.00	4191.00	9300	20240219	-30.75	4095	20230518	57.26	9300	-30.75	20240219	5130	25.54	20240102	9300	-30.75	20240219	4095	57.26	20230518	3.78	N	147760	500	54 억	363543	N	N	N	N
96	20240514	100751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6420	10	2	0.16	209144390	32510	18.28	6390	6540	6290	8330	4490	6410	6433.23	3.36	5090	6956	6682	6546	6272	6136	6615	6205	54	1920	500	3970	10	1	10819866	695	-12.51	1.53	12	0.30	-513.00	4191.00	9300	20240219	-30.97	4095	20230518	56.78	9300	-30.97	20240219	5130	25.15	20240102	9300	-30.97	20240219	4095	56.78	20230518	3.78	N	147760	500	54 억	363543	N	N	N	N
97	20240514	090753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	50	2	0.78	74935950	11629	6.54	6390	6540	6370	8330	4490	6410	6443.89	3.36	3824	6956	6682	6546	6272	6136	6615	6205	54	1920	500	3970	10	1	10819866	699	-12.59	1.54	12	0.11	-513.00	4191.00	9300	20240219	-30.54	4095	20230518	57.75	9300	-30.54	20240219	5130	25.93	20240102	9300	-30.54	20240219	4095	57.75	20230518	3.78	N	147760	500	54 억	363543	N	N	N	N
98	20240513	160751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6410	-370	5	-5.46	1153725380	175942	77.19	6760	6820	6410	8810	4750	6780	6557.53	3.19	18399	7313	7046	6813	6546	6313	6930	6430	54	2030	500	4200	10	1	10819866	694	-12.50	1.53	12	1.63	-513.00	4191.00	9300	20240219	-31.08	4095	20230518	56.53	9300	-31.08	20240219	5130	24.95	20240102	9300	-31.08	20240219	4095	56.53	20230518	3.74	N	147760	500	54 억	345230	N	N	N	N
99	20240513	150754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6470	-310	5	-4.57	1082159030	164809	72.30	6760	6820	6410	8810	4750	6780	6566.14	3.19	18153	7313	7046	6813	6546	6313	6930	6430	54	2030	500	4200	10	1	10819866	700	-12.61	1.54	12	1.52	-513.00	4191.00	9300	20240219	-30.43	4095	20230518	58.00	9300	-30.43	20240219	5130	26.12	20240102	9300	-30.43	20240219	4095	58.00	20230518	3.74	N	147760	500	54 억	345230	N	N	N	N
100	20240513	140753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6460	-320	5	-4.72	1003263770	152585	66.94	6760	6820	6410	8810	4750	6780	6575.11	3.19	20140	7313	7046	6813	6546	6313	6930	6430	54	2030	500	4200	10	1	10819866	699	-12.59	1.54	12	1.41	-513.00	4191.00	9300	20240219	-30.54	4095	20230518	57.75	9300	-30.54	20240219	5130	25.93	20240102	9300	-30.54	20240219	4095	57.75	20230518	3.74	N	147760	500	54 억	345230	N	N	N	N
101	20240513	130747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6470	-310	5	-4.57	881311760	133708	58.66	6760	6820	6470	8810	4750	6780	6591.32	3.19	20541	7313	7046	6813	6546	6313	6930	6430	54	2030	500	4200	10	1	10819866	700	-12.61	1.54	12	1.24	-513.00	4191.00	9300	20240219	-30.43	4095	20230518	58.00	9300	-30.43	20240219	5130	26.12	20240102	9300	-30.43	20240219	4095	58.00	20230518	3.74	N	147760	500	54 억	345230	N	N	N	N
102	20240513	120751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6550	-230	5	-3.39	635285310	95902	42.07	6760	6820	6510	8810	4750	6780	6624.32	3.19	27282	7313	7046	6813	6546	6313	6930	6430	54	2030	500	4200	10	1	10819866	709	-12.77	1.56	12	0.89	-513.00	4191.00	9300	20240219	-29.57	4095	20230518	59.95	9300	-29.57	20240219	5130	27.68	20240102	9300	-29.57	20240219	4095	59.95	20230518	3.74	N	147760	500	54 억	345230	N	N	N	N
103	20240513	110750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6600	-180	5	-2.65	538174260	81128	35.59	6760	6820	6510	8810	4750	6780	6633.64	3.19	25085	7313	7046	6813	6546	6313	6930	6430	54	2030	500	4200	10	1	10819866	714	-12.87	1.57	12	0.75	-513.00	4191.00	9300	20240219	-29.03	4095	20230518	61.17	9300	-29.03	20240219	5130	28.65	20240102	9300	-29.03	20240219	4095	61.17	20230518	3.74	N	147760	500	54 억	345230	N	N	N	N
104	20240513	100750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-110	5	-1.62	235784510	35199	15.44	6760	6820	6600	8810	4750	6780	6698.61	3.19	7955	7313	7046	6813	6546	6313	6930	6430	54	2030	500	4200	10	1	10819866	722	-13.00	1.59	12	0.33	-513.00	4191.00	9300	20240219	-28.28	4095	20230518	62.88	9300	-28.28	20240219	5130	30.02	20240102	9300	-28.28	20240219	4095	62.88	20230518	3.74	N	147760	500	54 억	345230	N	N	N	N
105	20240513	090753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	20	2	0.29	44215000	6539	2.87	6760	6820	6720	8810	4750	6780	6761.74	3.19	342	7313	7046	6813	6546	6313	6930	6430	54	2030	500	4200	10	1	10819866	736	-13.26	1.62	12	0.06	-513.00	4191.00	9300	20240219	-26.88	4095	20230518	66.06	9300	-26.88	20240219	5130	32.55	20240102	9300	-26.88	20240219	4095	66.06	20230518	3.74	N	147760	500	54 억	345230	N	N	N	N
106	20240510	160729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6780	-50	5	-0.73	1536713990	226001	101.37	6900	7080	6580	8870	4790	6830	6799.60	3.00	21570	7183	7006	6893	6716	6603	6950	6660	54	2040	500	4230	10	1	10819866	734	-13.22	1.62	12	2.09	-513.00	4191.00	9300	20240219	-27.10	4095	20230518	65.57	9300	-27.10	20240219	5130	32.16	20240102	9300	-27.10	20240219	4095	65.57	20230518	3.89	N	147760	500	54 억	325104	N	N	N	N
107	20240510	150734	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	-70	5	-1.02	1503326290	221083	99.17	6900	7080	6580	8870	4790	6830	6799.83	3.00	21873	7183	7006	6893	6716	6603	6950	6660	54	2040	500	4230	10	1	10819866	731	-13.18	1.61	12	2.04	-513.00	4191.00	9300	20240219	-27.31	4095	20230518	65.08	9300	-27.31	20240219	5130	31.77	20240102	9300	-27.31	20240219	4095	65.08	20230518	3.89	N	147760	500	54 억	325104	N	N	N	N
108	20240510	140739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	-60	5	-0.88	1402957540	206216	92.50	6900	7080	6580	8870	4790	6830	6803.34	3.00	23908	7183	7006	6893	6716	6603	6950	6660	54	2040	500	4230	10	1	10819866	733	-13.20	1.62	12	1.91	-513.00	4191.00	9300	20240219	-27.20	4095	20230518	65.32	9300	-27.20	20240219	5130	31.97	20240102	9300	-27.20	20240219	4095	65.32	20230518	3.89	N	147760	500	54 억	325104	N	N	N	N
109	20240510	130730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	-120	5	-1.76	1319312120	193827	86.94	6900	7080	6580	8870	4790	6830	6806.65	3.00	24424	7183	7006	6893	6716	6603	6950	6660	54	2040	500	4230	10	1	10819866	726	-13.08	1.60	12	1.79	-513.00	4191.00	9300	20240219	-27.85	4095	20230518	63.86	9300	-27.85	20240219	5130	30.80	20240102	9300	-27.85	20240219	4095	63.86	20230518	3.89	N	147760	500	54 억	325104	N	N	N	N
110	20240510	120727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-130	5	-1.90	1236859870	181485	81.40	6900	7080	6580	8870	4790	6830	6815.22	3.00	23593	7183	7006	6893	6716	6603	6950	6660	54	2040	500	4230	10	1	10819866	725	-13.06	1.60	12	1.68	-513.00	4191.00	9300	20240219	-27.96	4095	20230518	63.61	9300	-27.96	20240219	5130	30.60	20240102	9300	-27.96	20240219	4095	63.61	20230518	3.89	N	147760	500	54 억	325104	N	N	N	N
111	20240510	110731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-130	5	-1.90	903187020	131328	58.91	6900	7080	6630	8870	4790	6830	6877.34	3.00	3747	7183	7006	6893	6716	6603	6950	6660	54	2040	500	4230	10	1	10819866	725	-13.06	1.60	12	1.21	-513.00	4191.00	9300	20240219	-27.96	4095	20230518	63.61	9300	-27.96	20240219	5130	30.60	20240102	9300	-27.96	20240219	4095	63.61	20230518	3.89	N	147760	500	54 억	325104	N	N	N	N
112	20240510	100730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	150	2	2.20	460151000	66018	29.61	6900	7080	6890	8870	4790	6830	6970.08	3.00	-3145	7183	7006	6893	6716	6603	6950	6660	54	2040	500	4230	10	1	10819866	755	-13.61	1.67	12	0.61	-513.00	4191.00	9300	20240219	-24.95	4095	20230518	70.45	9300	-24.95	20240219	5130	36.06	20240102	9300	-24.95	20240219	4095	70.45	20230518	3.89	N	147760	500	54 억	325104	N	N	N	N
113	20240510	090731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	190	2	2.78	99786290	14275	6.40	6900	7080	6900	8870	4790	6830	6990.28	3.00	279	7183	7006	6893	6716	6603	6950	6660	54	2040	500	4230	10	1	10819866	760	-13.68	1.68	12	0.13	-513.00	4191.00	9300	20240219	-24.52	4095	20230518	71.43	9300	-24.52	20240219	5130	36.84	20240102	9300	-24.52	20240219	4095	71.43	20230518	3.89	N	147760	500	54 억	325104	N	N	N	N
114	20240509	160745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	-110	5	-1.59	1515008870	218537	69.59	6930	7070	6780	9020	4860	6940	6932.51	3.11	-5306	7246	7092	6946	6792	6646	7020	6720	54	2080	500	4300	10	1	10819866	739	-13.31	1.63	12	2.02	-513.00	4191.00	9300	20240219	-26.56	4095	20230518	66.79	9300	-26.56	20240219	5130	33.14	20240102	9300	-26.56	20240219	4095	66.79	20230518	3.77	N	147760	500	54 억	336331	N	N	N	N
115	20240509	150745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	-90	5	-1.30	1401255260	201873	64.28	6930	7070	6780	9020	4860	6940	6941.27	3.11	-8370	7246	7092	6946	6792	6646	7020	6720	54	2080	500	4300	10	1	10819866	741	-13.35	1.63	12	1.87	-513.00	4191.00	9300	20240219	-26.34	4095	20230518	67.28	9300	-26.34	20240219	5130	33.53	20240102	9300	-26.34	20240219	4095	67.28	20230518	3.77	N	147760	500	54 억	336331	N	N	N	N
116	20240509	140705	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	0	3	0.00	1098391420	157678	50.21	6930	7070	6880	9020	4860	6940	6966.04	3.11	-17986	7246	7092	6946	6792	6646	7020	6720	54	2080	500	4300	10	1	10819866	751	-13.53	1.66	12	1.46	-513.00	4191.00	9300	20240219	-25.38	4095	20230518	69.47	9300	-25.38	20240219	5130	35.28	20240102	9300	-25.38	20240219	4095	69.47	20230518	3.77	N	147760	500	54 억	336331	N	N	N	N
117	20240509	130733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	70	2	1.01	834134220	119949	38.19	6930	7050	6880	9020	4860	6940	6954.07	3.11	-3335	7246	7092	6946	6792	6646	7020	6720	54	2080	500	4300	10	1	10819866	758	-13.66	1.67	12	1.11	-513.00	4191.00	9300	20240219	-24.62	4095	20230518	71.18	9300	-24.62	20240219	5130	36.65	20240102	9300	-24.62	20240219	4095	71.18	20230518	3.77	N	147760	500	54 억	336331	N	N	N	N
118	20240509	120732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	70	2	1.01	772426100	111127	35.38	6930	7050	6880	9020	4860	6940	6950.84	3.11	-4008	7246	7092	6946	6792	6646	7020	6720	54	2080	500	4300	10	1	10819866	758	-13.66	1.67	12	1.03	-513.00	4191.00	9300	20240219	-24.62	4095	20230518	71.18	9300	-24.62	20240219	5130	36.65	20240102	9300	-24.62	20240219	4095	71.18	20230518	3.77	N	147760	500	54 억	336331	N	N	N	N
119	20240509	110720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	10	2	0.14	560633980	80874	25.75	6930	7000	6880	9020	4860	6940	6932.19	3.11	-4496	7246	7092	6946	6792	6646	7020	6720	54	2080	500	4300	10	1	10819866	752	-13.55	1.66	12	0.75	-513.00	4191.00	9300	20240219	-25.27	4095	20230518	69.72	9300	-25.27	20240219	5130	35.48	20240102	9300	-25.27	20240219	4095	69.72	20230518	3.77	N	147760	500	54 억	336331	N	N	N	N
120	20240509	100723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	-40	5	-0.58	352990690	50856	16.19	6930	7000	6880	9020	4860	6940	6940.98	3.11	-3387	7246	7092	6946	6792	6646	7020	6720	54	2080	500	4300	10	1	10819866	747	-13.45	1.65	12	0.47	-513.00	4191.00	9300	20240219	-25.81	4095	20230518	68.50	9300	-25.81	20240219	5130	34.50	20240102	9300	-25.81	20240219	4095	68.50	20230518	3.77	N	147760	500	54 억	336331	N	N	N	N
121	20240509	090720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	10	2	0.14	50232310	7257	2.31	6930	6970	6880	9020	4860	6940	6921.89	3.11	3249	7246	7092	6946	6792	6646	7020	6720	54	2080	500	4300	10	1	10819866	752	-13.55	1.66	12	0.07	-513.00	4191.00	9300	20240219	-25.27	4095	20230518	69.72	9300	-25.27	20240219	5130	35.48	20240102	9300	-25.27	20240219	4095	69.72	20230518	3.77	N	147760	500	54 억	336331	N	N	N	N
122	20240508	160715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	-160	5	-2.25	2172004620	312969	15.96	7100	7100	6800	9230	4970	7100	6939.97	2.62	50204	8140	7620	7230	6710	6320	7880	6970	54	2130	500	4400	10	1	10819866	751	-13.53	1.66	12	2.89	-513.00	4191.00	9300	20240219	-25.38	4095	20230518	69.47	9300	-25.38	20240219	5130	35.28	20240102	9300	-25.38	20240219	4095	69.47	20230518	3.34	N	147760	500	54 억	283326	N	N	N	N
123	20240508	150721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-170	5	-2.39	2073341300	298766	15.23	7100	7100	6800	9230	4970	7100	6939.65	2.62	49603	8140	7620	7230	6710	6320	7880	6970	54	2130	500	4400	10	1	10819866	750	-13.51	1.65	12	2.76	-513.00	4191.00	9300	20240219	-25.48	4095	20230518	69.23	9300	-25.48	20240219	5130	35.09	20240102	9300	-25.48	20240219	4095	69.23	20230518	3.34	N	147760	500	54 억	283326	N	N	N	N
124	20240508	140714	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-80	5	-1.13	1677232760	241599	12.32	7100	7100	6800	9230	4970	7100	6942.18	2.62	23627	8140	7620	7230	6710	6320	7880	6970	54	2130	500	4400	10	1	10819866	760	-13.68	1.68	12	2.23	-513.00	4191.00	9300	20240219	-24.52	4095	20230518	71.43	9300	-24.52	20240219	5130	36.84	20240102	9300	-24.52	20240219	4095	71.43	20230518	3.34	N	147760	500	54 억	283326	N	N	N	N
125	20240508	130712	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6870	-230	5	-3.24	1441997390	207377	10.57	7100	7100	6830	9230	4970	7100	6953.47	2.62	15906	8140	7620	7230	6710	6320	7880	6970	54	2130	500	4400	10	1	10819866	743	-13.39	1.64	12	1.92	-513.00	4191.00	9300	20240219	-26.13	4095	20230518	67.77	9300	-26.13	20240219	5130	33.92	20240102	9300	-26.13	20240219	4095	67.77	20230518	3.34	N	147760	500	54 억	283326	N	N	N	N
126	20240508	120713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	-180	5	-2.54	1024896860	146792	7.48	7100	7100	6880	9230	4970	7100	6981.92	2.62	8999	8140	7620	7230	6710	6320	7880	6970	54	2130	500	4400	10	1	10819866	749	-13.49	1.65	12	1.36	-513.00	4191.00	9300	20240219	-25.59	4095	20230518	68.99	9300	-25.59	20240219	5130	34.89	20240102	9300	-25.59	20240219	4095	68.99	20230518	3.34	N	147760	500	54 억	283326	N	N	N	N
127	20240508	110752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-130	5	-1.83	826914260	118298	6.03	7100	7100	6880	9230	4970	7100	6990.04	2.62	7664	8140	7620	7230	6710	6320	7880	6970	54	2130	500	4400	10	1	10819866	754	-13.59	1.66	12	1.09	-513.00	4191.00	9300	20240219	-25.05	4095	20230518	70.21	9300	-25.05	20240219	5130	35.87	20240102	9300	-25.05	20240219	4095	70.21	20230518	3.34	N	147760	500	54 억	283326	N	N	N	N
128	20240508	100721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-130	5	-1.83	653279320	93420	4.76	7100	7100	6880	9230	4970	7100	6992.86	2.62	5690	8140	7620	7230	6710	6320	7880	6970	54	2130	500	4400	10	1	10819866	754	-13.59	1.66	12	0.86	-513.00	4191.00	9300	20240219	-25.05	4095	20230518	70.21	9300	-25.05	20240219	5130	35.87	20240102	9300	-25.05	20240219	4095	70.21	20230518	3.34	N	147760	500	54 억	283326	N	N	N	N
129	20240508	090723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-80	5	-1.13	227874520	32623	1.66	7100	7100	6880	9230	4970	7100	6984.89	2.62	387	8140	7620	7230	6710	6320	7880	6970	54	2130	500	4400	10	1	10819866	760	-13.68	1.68	12	0.30	-513.00	4191.00	9300	20240219	-24.52	4095	20230518	71.43	9300	-24.52	20240219	5130	36.84	20240102	9300	-24.52	20240219	4095	71.43	20230518	3.34	N	147760	500	54 억	283326	N	N	N	N
130	20240503	160736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	240	2	3.68	26368120200	3524491	2212.01	6830	8200	6670	8480	4580	6530	7481.66	4.90	-168989	7003	6766	6563	6326	6123	6885	6445	54	1950	500	4040	10	1	10819866	733	-13.20	1.62	12	32.57	-513.00	4191.00	9300	20240219	-27.20	4095	20230518	65.32	9300	-27.20	20240219	5130	31.97	20240102	9300	-27.20	20240219	4095	65.32	20230518	2.82	N	147760	500	54 억	530530	N	N	N	N
131	20240503	150735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	320	2	4.90	26013846850	3472392	2179.32	6830	8200	6670	8480	4580	6530	7491.62	4.90	-173581	7003	6766	6563	6326	6123	6885	6445	54	1950	500	4040	10	1	10819866	741	-13.35	1.63	12	32.09	-513.00	4191.00	9300	20240219	-26.34	4095	20230518	67.28	9300	-26.34	20240219	5130	33.53	20240102	9300	-26.34	20240219	4095	67.28	20230518	2.82	N	147760	500	54 억	530530	N	N	N	N
132	20240503	140736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	470	2	7.20	25432213190	3388264	2126.52	6830	8200	6670	8480	4580	6530	7505.97	4.90	-186580	7003	6766	6563	6326	6123	6885	6445	54	1950	500	4040	10	1	10819866	757	-13.65	1.67	12	31.32	-513.00	4191.00	9300	20240219	-24.73	4095	20230518	70.94	9300	-24.73	20240219	5130	36.45	20240102	9300	-24.73	20240219	4095	70.94	20230518	2.82	N	147760	500	54 억	530530	N	N	N	N
133	20240503	130736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	490	2	7.50	24913122390	3314183	2080.02	6830	8200	6670	8480	4580	6530	7517.12	4.90	-203492	7003	6766	6563	6326	6123	6885	6445	54	1950	500	4040	10	1	10819866	760	-13.68	1.68	12	30.63	-513.00	4191.00	9300	20240219	-24.52	4095	20230518	71.43	9300	-24.52	20240219	5130	36.84	20240102	9300	-24.52	20240219	4095	71.43	20230518	2.82	N	147760	500	54 억	530530	N	N	N	N
134	20240503	120733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	460	2	7.04	24551915820	3262743	2047.74	6830	8200	6670	8480	4580	6530	7524.93	4.90	-201373	7003	6766	6563	6326	6123	6885	6445	54	1950	500	4040	10	1	10819866	756	-13.63	1.67	12	30.16	-513.00	4191.00	9300	20240219	-24.84	4095	20230518	70.70	9300	-24.84	20240219	5130	36.26	20240102	9300	-24.84	20240219	4095	70.70	20230518	2.82	N	147760	500	54 억	530530	N	N	N	N
135	20240503	110732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	670	2	10.26	22596603940	2986847	1874.58	6830	8200	6670	8480	4580	6530	7565.37	4.90	-171364	7003	6766	6563	6326	6123	6885	6445	54	1950	500	4040	10	1	10819866	779	-14.04	1.72	12	27.61	-513.00	4191.00	9300	20240219	-22.58	4095	20230518	75.82	9300	-22.58	20240219	5130	40.35	20240102	9300	-22.58	20240219	4095	75.82	20230518	2.82	N	147760	500	54 억	530530	N	N	N	N
136	20240503	100729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	430	2	6.58	3410891180	485962	305.00	6830	7370	6670	8480	4580	6530	7018.84	4.90	-35083	7003	6766	6563	6326	6123	6885	6445	54	1950	500	4040	10	1	10819866	753	-13.57	1.66	12	4.49	-513.00	4191.00	9300	20240219	-25.16	4095	20230518	69.96	9300	-25.16	20240219	5130	35.67	20240102	9300	-25.16	20240219	4095	69.96	20230518	2.82	N	147760	500	54 억	530530	N	N	N	N
137	20240503	090729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	480	2	7.35	1820715180	258469	162.22	6830	7370	6670	8480	4580	6530	7044.23	4.90	-38668	7003	6766	6563	6326	6123	6885	6445	54	1950	500	4040	10	1	10819866	758	-13.66	1.67	12	2.39	-513.00	4191.00	9300	20240219	-24.62	4095	20230518	71.18	9300	-24.62	20240219	5130	36.65	20240102	9300	-24.62	20240219	4095	71.18	20230518	2.82	N	147760	500	54 억	530530	N	N	N	N
138	20240502	160724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6530	10	2	0.15	1055844160	158974	114.79	6490	6800	6360	8470	4570	6520	6641.62	4.85	-423	6753	6636	6483	6366	6213	6695	6425	54	1950	500	4040	10	1	10819866	707	-12.73	1.56	12	1.47	-513.00	4191.00	9300	20240219	-29.78	4095	20230518	59.46	9300	-29.78	20240219	5130	27.29	20240102	9300	-29.78	20240219	4095	59.46	20230518	2.87	N	147760	500	54 억	525155	N	N	N	N
139	20240502	150728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6620	100	2	1.53	1028537000	154815	111.79	6490	6800	6360	8470	4570	6520	6643.65	4.85	-97	6753	6636	6483	6366	6213	6695	6425	54	1950	500	4040	10	1	10819866	716	-12.90	1.58	12	1.43	-513.00	4191.00	9300	20240219	-28.82	4095	20230518	61.66	9300	-28.82	20240219	5130	29.04	20240102	9300	-28.82	20240219	4095	61.66	20230518	2.87	N	147760	500	54 억	525155	N	N	N	N
140	20240502	140725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	180	2	2.76	921846870	138718	100.17	6490	6800	6360	8470	4570	6520	6645.47	4.85	330	6753	6636	6483	6366	6213	6695	6425	54	1950	500	4040	10	1	10819866	725	-13.06	1.60	12	1.28	-513.00	4191.00	9300	20240219	-27.96	4095	20230518	63.61	9300	-27.96	20240219	5130	30.60	20240102	9300	-27.96	20240219	4095	63.61	20230518	2.87	N	147760	500	54 억	525155	N	N	N	N
141	20240502	130722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6740	220	2	3.37	800091310	120551	87.05	6490	6800	6360	8470	4570	6520	6636.95	4.85	605	6753	6636	6483	6366	6213	6695	6425	54	1950	500	4040	10	1	10819866	729	-13.14	1.61	12	1.11	-513.00	4191.00	9300	20240219	-27.53	4095	20230518	64.59	9300	-27.53	20240219	5130	31.38	20240102	9300	-27.53	20240219	4095	64.59	20230518	2.87	N	147760	500	54 억	525155	N	N	N	N
142	20240502	120720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6590	70	2	1.07	508416110	77071	55.65	6490	6740	6360	8470	4570	6520	6596.72	4.85	-1738	6753	6636	6483	6366	6213	6695	6425	54	1950	500	4040	10	1	10819866	713	-12.85	1.57	12	0.71	-513.00	4191.00	9300	20240219	-29.14	4095	20230518	60.93	9300	-29.14	20240219	5130	28.46	20240102	9300	-29.14	20240219	4095	60.93	20230518	2.87	N	147760	500	54 억	525155	N	N	N	N
143	20240502	110720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	160	2	2.45	316521960	47989	34.65	6490	6740	6360	8470	4570	6520	6595.72	4.85	-3142	6753	6636	6483	6366	6213	6695	6425	54	1950	500	4040	10	1	10819866	723	-13.02	1.59	12	0.44	-513.00	4191.00	9300	20240219	-28.17	4095	20230518	63.13	9300	-28.17	20240219	5130	30.21	20240102	9300	-28.17	20240219	4095	63.13	20230518	2.87	N	147760	500	54 억	525155	N	N	N	N
144	20240502	100718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	110	2	1.69	214146310	32661	23.58	6490	6700	6360	8470	4570	6520	6556.64	4.85	-3546	6753	6636	6483	6366	6213	6695	6425	54	1950	500	4040	10	1	10819866	717	-12.92	1.58	12	0.30	-513.00	4191.00	9300	20240219	-28.71	4095	20230518	61.90	9300	-28.71	20240219	5130	29.24	20240102	9300	-28.71	20240219	4095	61.90	20230518	2.87	N	147760	500	54 억	525155	N	N	N	N
145	20240502	090718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6520	0	3	0.00	22295950	3453	2.49	6490	6530	6360	8470	4570	6520	6456.98	4.85	1446	6753	6636	6483	6366	6213	6695	6425	54	1950	500	4040	10	1	10819866	705	-12.71	1.56	12	0.03	-513.00	4191.00	9300	20240219	-29.89	4095	20230518	59.22	9300	-29.89	20240219	5130	27.10	20240102	9300	-29.89	20240219	4095	59.22	20230518	2.87	N	147760	500	54 억	525155	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History