KissMeData/303360/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

60 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	161150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-10	5	-0.33	41231290	13415	114.56	3040	3115	3040	3990	2150	3070	3073.52	0.11	-66	3210	3140	3100	3030	2990	3120	3010	64	920	500	2020	5	1	12877215	394	80.53	1.67	12	0.10	38.00	1827.00	7380	20230601	-58.54	2650	20240313	15.47	3410	-10.26	20240110	2650	15.47	20240313	7380	-58.54	20230601	2650	15.47	20240313	0.28	N	303360	500	64 억	13827	N	N	N	N
3	20240531	151151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	5	2	0.16	40922230	13314	113.70	3040	3115	3040	3990	2150	3070	3073.62	0.11	-66	3210	3140	3100	3030	2990	3120	3010	64	920	500	2020	5	1	12877215	396	80.92	1.68	12	0.10	38.00	1827.00	7380	20230601	-58.33	2650	20240313	16.04	3410	-9.82	20240110	2650	16.04	20240313	7380	-58.33	20230601	2650	16.04	20240313	0.28	N	303360	500	64 억	13827	N	N	N	N
4	20240531	141149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3065	-5	5	-0.16	35139000	11424	97.56	3040	3115	3040	3990	2150	3070	3075.89	0.11	-57	3210	3140	3100	3030	2990	3120	3010	64	920	500	2020	5	1	12877215	395	80.66	1.68	12	0.09	38.00	1827.00	7380	20230601	-58.47	2650	20240313	15.66	3410	-10.12	20240110	2650	15.66	20240313	7380	-58.47	20230601	2650	15.66	20240313	0.28	N	303360	500	64 억	13827	N	N	N	N
5	20240531	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-10	5	-0.33	33324785	10831	92.49	3040	3115	3040	3990	2150	3070	3076.80	0.11	-57	3210	3140	3100	3030	2990	3120	3010	64	920	500	2020	5	1	12877215	394	80.53	1.67	12	0.08	38.00	1827.00	7380	20230601	-58.54	2650	20240313	15.47	3410	-10.26	20240110	2650	15.47	20240313	7380	-58.54	20230601	2650	15.47	20240313	0.28	N	303360	500	64 억	13827	N	N	N	N
6	20240531	121155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	20	2	0.65	21649095	7022	59.97	3040	3115	3040	3990	2150	3070	3083.04	0.11	-16	3210	3140	3100	3030	2990	3120	3010	64	920	500	2020	5	1	12877215	398	81.32	1.69	12	0.05	38.00	1827.00	7380	20230601	-58.13	2650	20240313	16.60	3410	-9.38	20240110	2650	16.60	20240313	7380	-58.13	20230601	2650	16.60	20240313	0.28	N	303360	500	64 억	13827	N	N	N	N
7	20240531	111152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	25	2	0.81	21116995	6849	58.49	3040	3115	3040	3990	2150	3070	3083.22	0.11	-44	3210	3140	3100	3030	2990	3120	3010	64	920	500	2020	5	1	12877215	399	81.45	1.69	12	0.05	38.00	1827.00	7380	20230601	-58.06	2650	20240313	16.79	3410	-9.24	20240110	2650	16.79	20240313	7380	-58.06	20230601	2650	16.79	20240313	0.28	N	303360	500	64 억	13827	N	N	N	N
8	20240531	101147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-10	5	-0.33	20453830	6634	56.65	3040	3115	3040	3990	2150	3070	3083.18	0.11	62	3210	3140	3100	3030	2990	3120	3010	64	920	500	2020	5	1	12877215	394	80.53	1.67	12	0.05	38.00	1827.00	7380	20230601	-58.54	2650	20240313	15.47	3410	-10.26	20240110	2650	15.47	20240313	7380	-58.54	20230601	2650	15.47	20240313	0.28	N	303360	500	64 억	13827	N	N	N	N
9	20240531	091155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	45	2	1.47	12029585	3891	33.23	3040	3115	3040	3990	2150	3070	3091.64	0.11	-60	3210	3140	3100	3030	2990	3120	3010	64	920	500	2020	5	1	12877215	401	81.97	1.70	12	0.03	38.00	1827.00	7380	20230601	-57.79	2650	20240313	17.55	3410	-8.65	20240110	2650	17.55	20240313	7380	-57.79	20230601	2650	17.55	20240313	0.28	N	303360	500	64 억	13827	N	N	N	N
10	20240530	161147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-65	5	-2.07	36085275	11578	181.67	3125	3170	3060	4075	2195	3135	3116.71	0.11	-59	3201	3167	3136	3102	3071	3185	3120	64	940	500	2060	5	1	12877215	395	80.79	1.68	12	0.09	38.00	1827.00	7380	20230601	-58.40	2650	20240313	15.85	3410	-9.97	20240110	2650	15.85	20240313	7380	-58.40	20230601	2650	15.85	20240313	0.28	N	303360	500	64 억	14141	N	N	N	N
11	20240530	151147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	-35	5	-1.12	32754270	10493	164.65	3125	3170	3060	4075	2195	3135	3121.54	0.11	-58	3201	3167	3136	3102	3071	3185	3120	64	940	500	2060	5	1	12877215	399	81.58	1.70	12	0.08	38.00	1827.00	7380	20230601	-57.99	2650	20240313	16.98	3410	-9.09	20240110	2650	16.98	20240313	7380	-57.99	20230601	2650	16.98	20240313	0.28	N	303360	500	64 억	14141	N	N	N	N
12	20240530	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	-35	5	-1.12	29815020	9542	149.73	3125	3170	3060	4075	2195	3135	3124.61	0.11	-38	3201	3167	3136	3102	3071	3185	3120	64	940	500	2060	5	1	12877215	399	81.58	1.70	12	0.07	38.00	1827.00	7380	20230601	-57.99	2650	20240313	16.98	3410	-9.09	20240110	2650	16.98	20240313	7380	-57.99	20230601	2650	16.98	20240313	0.28	N	303360	500	64 억	14141	N	N	N	N
13	20240530	131148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	-5	5	-0.16	24211940	7736	121.39	3125	3170	3100	4075	2195	3135	3129.78	0.11	-48	3201	3167	3136	3102	3071	3185	3120	64	940	500	2060	5	1	12877215	403	82.37	1.71	12	0.06	38.00	1827.00	7380	20230601	-57.59	2650	20240313	18.11	3410	-8.21	20240110	2650	18.11	20240313	7380	-57.59	20230601	2650	18.11	20240313	0.28	N	303360	500	64 억	14141	N	N	N	N
14	20240530	121145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	10	2	0.32	10463620	3322	52.13	3125	3170	3100	4075	2195	3135	3149.80	0.11	-303	3201	3167	3136	3102	3071	3185	3120	64	940	500	2060	5	1	12877215	405	82.76	1.72	12	0.03	38.00	1827.00	7380	20230601	-57.38	2650	20240313	18.68	3410	-7.77	20240110	2650	18.68	20240313	7380	-57.38	20230601	2650	18.68	20240313	0.28	N	303360	500	64 억	14141	N	N	N	N
15	20240530	111147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3155	20	2	0.64	10240370	3251	51.01	3125	3170	3100	4075	2195	3135	3149.91	0.11	-280	3201	3167	3136	3102	3071	3185	3120	64	940	500	2060	5	1	12877215	406	83.03	1.73	12	0.03	38.00	1827.00	7380	20230601	-57.25	2650	20240313	19.06	3410	-7.48	20240110	2650	19.06	20240313	7380	-57.25	20230601	2650	19.06	20240313	0.28	N	303360	500	64 억	14141	N	N	N	N
16	20240530	101150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	15	2	0.48	9361815	2972	46.63	3125	3170	3100	4075	2195	3135	3150.01	0.11	-280	3201	3167	3136	3102	3071	3185	3120	64	940	500	2060	5	1	12877215	406	82.89	1.72	12	0.02	38.00	1827.00	7380	20230601	-57.32	2650	20240313	18.87	3410	-7.62	20240110	2650	18.87	20240313	7380	-57.32	20230601	2650	18.87	20240313	0.28	N	303360	500	64 억	14141	N	N	N	N
17	20240530	091148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	-35	5	-1.12	1718190	554	8.69	3125	3125	3100	4075	2195	3135	3101.43	0.11	-1	3201	3167	3136	3102	3071	3185	3120	64	940	500	2060	5	1	12877215	399	81.58	1.70	12	0.00	38.00	1827.00	7380	20230601	-57.99	2650	20240313	16.98	3410	-9.09	20240110	2650	16.98	20240313	7380	-57.99	20230601	2650	16.98	20240313	0.28	N	303360	500	64 억	14141	N	N	N	N
18	20240529	161136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3135	-5	5	-0.16	19945920	6373	62.62	3105	3170	3105	4080	2200	3140	3129.75	0.11	-205	3200	3170	3110	3080	3020	3185	3095	64	940	500	2070	5	1	12877215	404	82.50	1.72	12	0.05	38.00	1827.00	7380	20230601	-57.52	2650	20240313	18.30	3410	-8.06	20240110	2650	18.30	20240313	7380	-57.52	20230601	2650	18.30	20240313	0.27	N	303360	500	64 억	14345	N	N	N	N
19	20240529	151137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3140	0	3	0.00	19591665	6260	61.51	3105	3170	3105	4080	2200	3140	3129.66	0.11	-205	3200	3170	3110	3080	3020	3185	3095	64	940	500	2070	5	1	12877215	404	82.63	1.72	12	0.05	38.00	1827.00	7380	20230601	-57.45	2650	20240313	18.49	3410	-7.92	20240110	2650	18.49	20240313	7380	-57.45	20230601	2650	18.49	20240313	0.27	N	303360	500	64 억	14345	N	N	N	N
20	20240529	141137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	-20	5	-0.64	18310115	5850	57.48	3105	3170	3105	4080	2200	3140	3129.93	0.11	-205	3200	3170	3110	3080	3020	3185	3095	64	940	500	2070	5	1	12877215	402	82.11	1.71	12	0.05	38.00	1827.00	7380	20230601	-57.72	2650	20240313	17.74	3410	-8.50	20240110	2650	17.74	20240313	7380	-57.72	20230601	2650	17.74	20240313	0.27	N	303360	500	64 억	14345	N	N	N	N
21	20240529	131140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3140	0	3	0.00	9654730	3083	30.29	3105	3170	3105	4080	2200	3140	3131.60	0.11	-262	3200	3170	3110	3080	3020	3185	3095	64	940	500	2070	5	1	12877215	404	82.63	1.72	12	0.02	38.00	1827.00	7380	20230601	-57.45	2650	20240313	18.49	3410	-7.92	20240110	2650	18.49	20240313	7380	-57.45	20230601	2650	18.49	20240313	0.27	N	303360	500	64 억	14345	N	N	N	N
22	20240529	121139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	5	2	0.16	8540385	2726	26.78	3105	3170	3105	4080	2200	3140	3132.94	0.11	-262	3200	3170	3110	3080	3020	3185	3095	64	940	500	2070	5	1	12877215	405	82.76	1.72	12	0.02	38.00	1827.00	7380	20230601	-57.38	2650	20240313	18.68	3410	-7.77	20240110	2650	18.68	20240313	7380	-57.38	20230601	2650	18.68	20240313	0.27	N	303360	500	64 억	14345	N	N	N	N
23	20240529	111139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	-25	5	-0.80	8156520	2604	25.58	3105	3170	3105	4080	2200	3140	3132.30	0.11	-262	3200	3170	3110	3080	3020	3185	3095	64	940	500	2070	5	1	12877215	401	81.97	1.70	12	0.02	38.00	1827.00	7380	20230601	-57.79	2650	20240313	17.55	3410	-8.65	20240110	2650	17.55	20240313	7380	-57.79	20230601	2650	17.55	20240313	0.27	N	303360	500	64 억	14345	N	N	N	N
24	20240529	101131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	-10	5	-0.32	2189685	695	6.83	3105	3170	3105	4080	2200	3140	3150.63	0.11	-262	3200	3170	3110	3080	3020	3185	3095	64	940	500	2070	5	1	12877215	403	82.37	1.71	12	0.01	38.00	1827.00	7380	20230601	-57.59	2650	20240313	18.11	3410	-8.21	20240110	2650	18.11	20240313	7380	-57.59	20230601	2650	18.11	20240313	0.27	N	303360	500	64 억	14345	N	N	N	N
25	20240529	091133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3170	30	2	0.96	217910	69	0.68	3105	3170	3105	4080	2200	3140	3158.12	0.11	-11	3200	3170	3110	3080	3020	3185	3095	64	940	500	2070	5	1	12877215	408	83.42	1.74	12	0.00	38.00	1827.00	7380	20230601	-57.05	2650	20240313	19.62	3410	-7.04	20240110	2650	19.62	20240313	7380	-57.05	20230601	2650	19.62	20240313	0.27	N	303360	500	64 억	14345	N	N	N	N
26	20240528	161129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3140	10	2	0.32	31643130	10178	76.88	3065	3140	3050	4065	2195	3130	3108.97	0.11	-400	3226	3177	3091	3042	2956	3135	3000	64	935	500	2060	5	1	12877215	404	82.63	1.72	12	0.08	38.00	1827.00	7380	20230601	-57.45	2650	20240313	18.49	3410	-7.92	20240110	2650	18.49	20240313	7380	-57.45	20230601	2650	18.49	20240313	0.29	N	303360	500	64 억	14686	N	N	N	N
27	20240528	151132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3135	5	2	0.16	30409340	9785	73.92	3065	3140	3050	4065	2195	3130	3107.75	0.11	-375	3226	3177	3091	3042	2956	3135	3000	64	935	500	2060	5	1	12877215	404	82.50	1.72	12	0.08	38.00	1827.00	7380	20230601	-57.52	2650	20240313	18.30	3410	-8.06	20240110	2650	18.30	20240313	7380	-57.52	20230601	2650	18.30	20240313	0.29	N	303360	500	64 억	14686	N	N	N	N
28	20240528	141135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	-5	5	-0.16	21905735	7072	53.42	3065	3130	3050	4065	2195	3130	3097.53	0.11	-196	3226	3177	3091	3042	2956	3135	3000	64	935	500	2060	5	1	12877215	402	82.24	1.71	12	0.05	38.00	1827.00	7380	20230601	-57.66	2650	20240313	17.92	3410	-8.36	20240110	2650	17.92	20240313	7380	-57.66	20230601	2650	17.92	20240313	0.29	N	303360	500	64 억	14686	N	N	N	N
29	20240528	131129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	-10	5	-0.32	16211990	5225	39.47	3065	3130	3065	4065	2195	3130	3102.77	0.11	-114	3226	3177	3091	3042	2956	3135	3000	64	935	500	2060	5	1	12877215	402	82.11	1.71	12	0.04	38.00	1827.00	7380	20230601	-57.72	2650	20240313	17.74	3410	-8.50	20240110	2650	17.74	20240313	7380	-57.72	20230601	2650	17.74	20240313	0.29	N	303360	500	64 억	14686	N	N	N	N
30	20240528	121130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	-5	5	-0.16	15787205	5088	38.43	3065	3130	3065	4065	2195	3130	3102.83	0.11	-91	3226	3177	3091	3042	2956	3135	3000	64	935	500	2060	5	1	12877215	402	82.24	1.71	12	0.04	38.00	1827.00	7380	20230601	-57.66	2650	20240313	17.92	3410	-8.36	20240110	2650	17.92	20240313	7380	-57.66	20230601	2650	17.92	20240313	0.29	N	303360	500	64 억	14686	N	N	N	N
31	20240528	111114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	-10	5	-0.32	11855745	3828	28.92	3065	3130	3065	4065	2195	3130	3097.11	0.11	732	3226	3177	3091	3042	2956	3135	3000	64	935	500	2060	5	1	12877215	402	82.11	1.71	12	0.03	38.00	1827.00	7380	20230601	-57.72	2650	20240313	17.74	3410	-8.50	20240110	2650	17.74	20240313	7380	-57.72	20230601	2650	17.74	20240313	0.29	N	303360	500	64 억	14686	N	N	N	N
32	20240528	101131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	-15	5	-0.48	6133290	1982	14.97	3065	3130	3065	4065	2195	3130	3094.50	0.11	730	3226	3177	3091	3042	2956	3135	3000	64	935	500	2060	5	1	12877215	401	81.97	1.70	12	0.02	38.00	1827.00	7380	20230601	-57.79	2650	20240313	17.55	3410	-8.65	20240110	2650	17.55	20240313	7380	-57.79	20230601	2650	17.55	20240313	0.29	N	303360	500	64 억	14686	N	N	N	N
33	20240528	091133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	0	3	0.00	9320	3	0.02	3065	3130	3065	4065	2195	3130	3106.67	0.11	-2	3226	3177	3091	3042	2956	3135	3000	64	935	500	2060	5	1	12877215	403	82.37	1.71	12	0.00	38.00	1827.00	7380	20230601	-57.59	2650	20240313	18.11	3410	-8.21	20240110	2650	18.11	20240313	7380	-57.59	20230601	2650	18.11	20240313	0.29	N	303360	500	64 억	14686	N	N	N	N
34	20240527	161115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	15	2	0.48	40147435	13078	90.65	3140	3140	3005	4045	2185	3115	3069.85	0.11	-17	3225	3170	3090	3035	2955	3130	2995	64	930	500	2050	5	1	12877215	403	82.37	1.71	12	0.10	38.00	1827.00	7380	20230601	-57.59	2650	20240313	18.11	3410	-8.21	20240110	2650	18.11	20240313	7380	-57.59	20230601	2650	18.11	20240313	0.37	N	303360	500	64 억	14703	N	N	N	N
35	20240527	151132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	10	2	0.32	39762725	12955	89.80	3140	3140	3005	4045	2185	3115	3069.30	0.11	-15	3225	3170	3090	3035	2955	3130	2995	64	930	500	2050	5	1	12877215	402	82.24	1.71	12	0.10	38.00	1827.00	7380	20230601	-57.66	2650	20240313	17.92	3410	-8.36	20240110	2650	17.92	20240313	7380	-57.66	20230601	2650	17.92	20240313	0.37	N	303360	500	64 억	14703	N	N	N	N
36	20240527	141129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	5	2	0.16	35898625	11712	81.18	3140	3140	3005	4045	2185	3115	3065.11	0.11	70	3225	3170	3090	3035	2955	3130	2995	64	930	500	2050	5	1	12877215	402	82.11	1.71	12	0.09	38.00	1827.00	7380	20230601	-57.72	2650	20240313	17.74	3410	-8.50	20240110	2650	17.74	20240313	7380	-57.72	20230601	2650	17.74	20240313	0.37	N	303360	500	64 억	14703	N	N	N	N
37	20240527	131129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	15	2	0.48	35343080	11532	79.93	3140	3140	3005	4045	2185	3115	3064.78	0.11	78	3225	3170	3090	3035	2955	3130	2995	64	930	500	2050	5	1	12877215	403	82.37	1.71	12	0.09	38.00	1827.00	7380	20230601	-57.59	2650	20240313	18.11	3410	-8.21	20240110	2650	18.11	20240313	7380	-57.59	20230601	2650	18.11	20240313	0.37	N	303360	500	64 억	14703	N	N	N	N
38	20240527	121128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-55	5	-1.77	27665085	9064	62.83	3140	3140	3005	4045	2185	3115	3052.19	0.11	135	3225	3170	3090	3035	2955	3130	2995	64	930	500	2050	5	1	12877215	394	80.53	1.67	12	0.07	38.00	1827.00	7380	20230601	-58.54	2650	20240313	15.47	3410	-10.26	20240110	2650	15.47	20240313	7380	-58.54	20230601	2650	15.47	20240313	0.37	N	303360	500	64 억	14703	N	N	N	N
39	20240527	111128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	0	3	0.00	24234840	7931	54.97	3140	3140	3005	4045	2185	3115	3055.71	0.11	122	3225	3170	3090	3035	2955	3130	2995	64	930	500	2050	5	1	12877215	401	81.97	1.70	12	0.06	38.00	1827.00	7380	20230601	-57.79	2650	20240313	17.55	3410	-8.65	20240110	2650	17.55	20240313	7380	-57.79	20230601	2650	17.55	20240313	0.37	N	303360	500	64 억	14703	N	N	N	N
40	20240527	101126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-45	5	-1.44	12045145	3916	27.14	3140	3140	3055	4045	2185	3115	3075.88	0.11	125	3225	3170	3090	3035	2955	3130	2995	64	930	500	2050	5	1	12877215	395	80.79	1.68	12	0.03	38.00	1827.00	7380	20230601	-58.40	2650	20240313	15.85	3410	-9.97	20240110	2650	15.85	20240313	7380	-58.40	20230601	2650	15.85	20240313	0.37	N	303360	500	64 억	14703	N	N	N	N
41	20240527	091128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	15	2	0.48	187800	61	0.42	3140	3140	3055	4045	2185	3115	3078.69	0.11	1	3225	3170	3090	3035	2955	3130	2995	64	930	500	2050	5	1	12877215	403	82.37	1.71	12	0.00	38.00	1827.00	7380	20230601	-57.59	2650	20240313	18.11	3410	-8.21	20240110	2650	18.11	20240313	7380	-57.59	20230601	2650	18.11	20240313	0.37	N	303360	500	64 억	14703	N	N	N	N
42	20240524	161024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	10	2	0.32	44918340	14427	29.32	3120	3145	3010	4035	2175	3105	3113.48	0.11	374	3175	3140	3075	3040	2975	3157	3057	64	930	500	2040	5	1	12877215	401	81.97	1.70	12	0.11	38.00	1827.00	7380	20230601	-57.79	2650	20240313	17.55	3410	-8.65	20240110	2650	17.55	20240313	7380	-57.79	20230601	2650	17.55	20240313	0.37	N	303360	500	64 억	14340	N	N	N	N
43	20240524	151025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	20	2	0.64	40800360	13107	26.64	3120	3145	3010	4035	2175	3105	3112.87	0.11	385	3175	3140	3075	3040	2975	3157	3057	64	930	500	2040	5	1	12877215	402	82.24	1.71	12	0.10	38.00	1827.00	7380	20230601	-57.66	2650	20240313	17.92	3410	-8.36	20240110	2650	17.92	20240313	7380	-57.66	20230601	2650	17.92	20240313	0.37	N	303360	500	64 억	14340	N	N	N	N
44	20240524	141032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3140	35	2	1.13	34600655	11131	22.62	3120	3145	3010	4035	2175	3105	3108.49	0.11	291	3175	3140	3075	3040	2975	3157	3057	64	930	500	2040	5	1	12877215	404	82.63	1.72	12	0.09	38.00	1827.00	7380	20230601	-57.45	2650	20240313	18.49	3410	-7.92	20240110	2650	18.49	20240313	7380	-57.45	20230601	2650	18.49	20240313	0.37	N	303360	500	64 억	14340	N	N	N	N
45	20240524	131026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	15	2	0.48	27233770	8777	17.84	3120	3120	3010	4035	2175	3105	3102.86	0.11	-90	3175	3140	3075	3040	2975	3157	3057	64	930	500	2040	5	1	12877215	402	82.11	1.71	12	0.07	38.00	1827.00	7380	20230601	-57.72	2650	20240313	17.74	3410	-8.50	20240110	2650	17.74	20240313	7380	-57.72	20230601	2650	17.74	20240313	0.37	N	303360	500	64 억	14340	N	N	N	N
46	20240524	121028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	0	3	0.00	27208850	8769	17.82	3120	3120	3010	4035	2175	3105	3102.85	0.11	-85	3175	3140	3075	3040	2975	3157	3057	64	930	500	2040	5	1	12877215	400	81.71	1.70	12	0.07	38.00	1827.00	7380	20230601	-57.93	2650	20240313	17.17	3410	-8.94	20240110	2650	17.17	20240313	7380	-57.93	20230601	2650	17.17	20240313	0.37	N	303360	500	64 억	14340	N	N	N	N
47	20240524	111025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	10	2	0.32	24413355	7870	16.00	3120	3120	3010	4035	2175	3105	3102.08	0.11	-88	3175	3140	3075	3040	2975	3157	3057	64	930	500	2040	5	1	12877215	401	81.97	1.70	12	0.06	38.00	1827.00	7380	20230601	-57.79	2650	20240313	17.55	3410	-8.65	20240110	2650	17.55	20240313	7380	-57.79	20230601	2650	17.55	20240313	0.37	N	303360	500	64 억	14340	N	N	N	N
48	20240524	101034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3110	5	2	0.16	11842185	3826	7.78	3120	3120	3010	4035	2175	3105	3095.19	0.11	-40	3175	3140	3075	3040	2975	3157	3057	64	930	500	2040	5	1	12877215	400	81.84	1.70	12	0.03	38.00	1827.00	7380	20230601	-57.86	2650	20240313	17.36	3410	-8.80	20240110	2650	17.36	20240313	7380	-57.86	20230601	2650	17.36	20240313	0.37	N	303360	500	64 억	14340	N	N	N	N
49	20240524	091027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	0	3	0.00	2561560	826	1.68	3120	3120	3100	4035	2175	3105	3101.16	0.11	26	3175	3140	3075	3040	2975	3157	3057	64	930	500	2040	5	1	12877215	400	81.71	1.70	12	0.01	38.00	1827.00	7380	20230601	-57.93	2650	20240313	17.17	3410	-8.94	20240110	2650	17.17	20240313	7380	-57.93	20230601	2650	17.17	20240313	0.37	N	303360	500	64 억	14340	N	N	N	N
50	20240523	161024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	25	2	0.81	151708640	49198	159.86	3100	3110	3010	4000	2160	3080	3083.63	0.13	-2394	3170	3125	3085	3040	3000	3147	3062	64	920	500	2030	5	1	12877215	400	81.71	1.70	12	0.38	38.00	1827.00	7380	20230601	-57.93	2650	20240313	17.17	3410	-8.94	20240110	2650	17.17	20240313	7380	-57.93	20230601	2650	17.17	20240313	0.40	N	303360	500	64 억	16727	N	N	N	N
51	20240523	151027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	25	2	0.81	150665365	48862	158.77	3100	3110	3010	4000	2160	3080	3083.49	0.13	-2397	3170	3125	3085	3040	3000	3147	3062	64	920	500	2030	5	1	12877215	400	81.71	1.70	12	0.38	38.00	1827.00	7380	20230601	-57.93	2650	20240313	17.17	3410	-8.94	20240110	2650	17.17	20240313	7380	-57.93	20230601	2650	17.17	20240313	0.40	N	303360	500	64 억	16727	N	N	N	N
52	20240523	141030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	20	2	0.65	143759175	46632	151.52	3100	3110	3010	4000	2160	3080	3082.84	0.13	-2396	3170	3125	3085	3040	3000	3147	3062	64	920	500	2030	5	1	12877215	399	81.58	1.70	12	0.36	38.00	1827.00	7380	20230601	-57.99	2650	20240313	16.98	3410	-9.09	20240110	2650	16.98	20240313	7380	-57.99	20230601	2650	16.98	20240313	0.40	N	303360	500	64 억	16727	N	N	N	N
53	20240523	131029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	20	2	0.65	90484410	29407	95.55	3100	3110	3010	4000	2160	3080	3076.97	0.13	-1161	3170	3125	3085	3040	3000	3147	3062	64	920	500	2030	5	1	12877215	399	81.58	1.70	12	0.23	38.00	1827.00	7380	20230601	-57.99	2650	20240313	16.98	3410	-9.09	20240110	2650	16.98	20240313	7380	-57.99	20230601	2650	16.98	20240313	0.40	N	303360	500	64 억	16727	N	N	N	N
54	20240523	121024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	15	2	0.49	61802645	20142	65.45	3100	3105	3010	4000	2160	3080	3068.35	0.13	-1364	3170	3125	3085	3040	3000	3147	3062	64	920	500	2030	5	1	12877215	399	81.45	1.69	12	0.16	38.00	1827.00	7380	20230601	-58.06	2650	20240313	16.79	3410	-9.24	20240110	2650	16.79	20240313	7380	-58.06	20230601	2650	16.79	20240313	0.40	N	303360	500	64 억	16727	N	N	N	N
55	20240523	111022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	25	2	0.81	46380310	15148	49.22	3100	3105	3020	4000	2160	3080	3061.81	0.13	-741	3170	3125	3085	3040	3000	3147	3062	64	920	500	2030	5	1	12877215	400	81.71	1.70	12	0.12	38.00	1827.00	7380	20230601	-57.93	2650	20240313	17.17	3410	-8.94	20240110	2650	17.17	20240313	7380	-57.93	20230601	2650	17.17	20240313	0.40	N	303360	500	64 억	16727	N	N	N	N
56	20240523	101026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	-50	5	-1.62	19345060	6392	20.77	3100	3100	3020	4000	2160	3080	3026.45	0.13	327	3170	3125	3085	3040	3000	3147	3062	64	920	500	2030	5	1	12877215	390	79.74	1.66	12	0.05	38.00	1827.00	7380	20230601	-58.94	2650	20240313	14.34	3410	-11.14	20240110	2650	14.34	20240313	7380	-58.94	20230601	2650	14.34	20240313	0.40	N	303360	500	64 억	16727	N	N	N	N
57	20240523	091030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3085	5	2	0.16	182505	59	0.19	3100	3100	3085	4000	2160	3080	3093.31	0.13	0	3170	3125	3085	3040	3000	3147	3062	64	920	500	2030	5	1	12877215	397	81.18	1.69	12	0.00	38.00	1827.00	7380	20230601	-58.20	2650	20240313	16.42	3410	-9.53	20240110	2650	16.42	20240313	7380	-58.20	20230601	2650	16.42	20240313	0.40	N	303360	500	64 억	16727	N	N	N	N
58	20240522	161015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	35	2	1.15	94564470	30775	28.40	3070	3130	3045	3955	2135	3045	3072.77	0.13	-775	3308	3176	3068	2936	2828	3242	3002	64	910	500	2000	5	1	12877215	397	81.05	1.69	12	0.24	38.00	1827.00	7380	20230601	-58.27	2650	20240313	16.23	3410	-9.68	20240110	2650	16.23	20240313	7380	-58.27	20230601	2650	16.23	20240313	0.40	N	303360	500	64 억	17242	N	N	N	N
59	20240522	151023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	55	2	1.81	87507670	28496	26.30	3070	3130	3045	3955	2135	3045	3070.88	0.13	-786	3308	3176	3068	2936	2828	3242	3002	64	910	500	2000	5	1	12877215	399	81.58	1.70	12	0.22	38.00	1827.00	7380	20230601	-57.99	2650	20240313	16.98	3410	-9.09	20240110	2650	16.98	20240313	7380	-57.99	20230601	2650	16.98	20240313	0.40	N	303360	500	64 억	17242	N	N	N	N
60	20240522	141023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	15	2	0.49	68932590	22535	20.80	3070	3130	3045	3955	2135	3045	3058.91	0.13	-415	3308	3176	3068	2936	2828	3242	3002	64	910	500	2000	5	1	12877215	394	80.53	1.67	12	0.17	38.00	1827.00	7380	20230601	-58.54	2650	20240313	15.47	3410	-10.26	20240110	2650	15.47	20240313	7380	-58.54	20230601	2650	15.47	20240313	0.40	N	303360	500	64 억	17242	N	N	N	N
61	20240522	131020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	0	3	0.00	61164505	19999	18.46	3070	3130	3045	3955	2135	3045	3058.38	0.13	-349	3308	3176	3068	2936	2828	3242	3002	64	910	500	2000	5	1	12877215	392	80.13	1.67	12	0.16	38.00	1827.00	7380	20230601	-58.74	2650	20240313	14.91	3410	-10.70	20240110	2650	14.91	20240313	7380	-58.74	20230601	2650	14.91	20240313	0.40	N	303360	500	64 억	17242	N	N	N	N
62	20240522	121137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	0	3	0.00	43237120	14113	13.02	3070	3130	3045	3955	2135	3045	3063.64	0.13	-346	3308	3176	3068	2936	2828	3242	3002	64	910	500	2000	5	1	12877215	392	80.13	1.67	12	0.11	38.00	1827.00	7380	20230601	-58.74	2650	20240313	14.91	3410	-10.70	20240110	2650	14.91	20240313	7380	-58.74	20230601	2650	14.91	20240313	0.40	N	303360	500	64 억	17242	N	N	N	N
63	20240522	111029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	5	2	0.16	35545435	11588	10.69	3070	3130	3045	3955	2135	3045	3067.43	0.13	-347	3308	3176	3068	2936	2828	3242	3002	64	910	500	2000	5	1	12877215	393	80.26	1.67	12	0.09	38.00	1827.00	7380	20230601	-58.67	2650	20240313	15.09	3410	-10.56	20240110	2650	15.09	20240313	7380	-58.67	20230601	2650	15.09	20240313	0.40	N	303360	500	64 억	17242	N	N	N	N
64	20240522	101022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	15	2	0.49	17285360	5605	5.17	3070	3130	3045	3955	2135	3045	3083.92	0.13	-363	3308	3176	3068	2936	2828	3242	3002	64	910	500	2000	5	1	12877215	394	80.53	1.67	12	0.04	38.00	1827.00	7380	20230601	-58.54	2650	20240313	15.47	3410	-10.26	20240110	2650	15.47	20240313	7380	-58.54	20230601	2650	15.47	20240313	0.40	N	303360	500	64 억	17242	N	N	N	N
65	20240522	091024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	35	2	1.15	3539395	1161	1.07	3070	3080	3045	3955	2135	3045	3048.57	0.13	34	3308	3176	3068	2936	2828	3242	3002	64	910	500	2000	5	1	12877215	397	81.05	1.69	12	0.01	38.00	1827.00	7380	20230601	-58.27	2650	20240313	16.23	3410	-9.68	20240110	2650	16.23	20240313	7380	-58.27	20230601	2650	16.23	20240313	0.40	N	303360	500	64 억	17242	N	N	N	N
66	20240521	161007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	85	2	2.87	333177700	107893	405.49	2960	3200	2960	3845	2075	2960	3088.05	0.07	7888	3073	3016	2958	2901	2843	3045	2930	64	885	500	1950	5	1	12877215	392	80.13	1.67	12	0.84	38.00	1827.00	7380	20230601	-58.74	2650	20240313	14.91	3410	-10.70	20240110	2650	14.91	20240313	7380	-58.74	20230601	2650	14.91	20240313	0.48	N	303360	500	64 억	9252	N	N	N	N
67	20240521	151018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	75	2	2.53	330057715	106867	401.63	2960	3200	2960	3845	2075	2960	3088.49	0.07	7819	3073	3016	2958	2901	2843	3045	2930	64	885	500	1950	5	1	12877215	391	79.87	1.66	12	0.83	38.00	1827.00	7380	20230601	-58.88	2650	20240313	14.53	3410	-11.00	20240110	2650	14.53	20240313	7380	-58.88	20230601	2650	14.53	20240313	0.48	N	303360	500	64 억	9252	N	N	N	N
68	20240521	141019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	85	2	2.87	308465640	99709	374.73	2960	3200	2960	3845	2075	2960	3093.66	0.07	8250	3073	3016	2958	2901	2843	3045	2930	64	885	500	1950	5	1	12877215	392	80.13	1.67	12	0.77	38.00	1827.00	7380	20230601	-58.74	2650	20240313	14.91	3410	-10.70	20240110	2650	14.91	20240313	7380	-58.74	20230601	2650	14.91	20240313	0.48	N	303360	500	64 억	9252	N	N	N	N
69	20240521	131017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3085	125	2	4.22	265830670	85587	321.66	2960	3200	2960	3845	2075	2960	3105.97	0.07	4825	3073	3016	2958	2901	2843	3045	2930	64	885	500	1950	5	1	12877215	397	81.18	1.69	12	0.66	38.00	1827.00	7380	20230601	-58.20	2650	20240313	16.42	3410	-9.53	20240110	2650	16.42	20240313	7380	-58.20	20230601	2650	16.42	20240313	0.48	N	303360	500	64 억	9252	N	N	N	N
70	20240521	121014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	135	2	4.56	252353615	81251	305.36	2960	3200	2960	3845	2075	2960	3105.85	0.07	4265	3073	3016	2958	2901	2843	3045	2930	64	885	500	1950	5	1	12877215	399	81.45	1.69	12	0.63	38.00	1827.00	7380	20230601	-58.06	2650	20240313	16.79	3410	-9.24	20240110	2650	16.79	20240313	7380	-58.06	20230601	2650	16.79	20240313	0.48	N	303360	500	64 억	9252	N	N	N	N
71	20240521	111015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3185	225	2	7.60	148171555	47890	179.98	2960	3200	2960	3845	2075	2960	3094.00	0.07	298	3073	3016	2958	2901	2843	3045	2930	64	885	500	1950	5	1	12877215	410	83.82	1.74	12	0.37	38.00	1827.00	7380	20230601	-56.84	2650	20240313	20.19	3410	-6.60	20240110	2650	20.19	20240313	7380	-56.84	20230601	2650	20.19	20240313	0.48	N	303360	500	64 억	9252	N	N	N	N
72	20240521	101016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	75	2	2.53	34129510	11403	42.86	2960	3045	2960	3845	2075	2960	2993.03	0.07	855	3073	3016	2958	2901	2843	3045	2930	64	885	500	1950	5	1	12877215	391	79.87	1.66	12	0.09	38.00	1827.00	7380	20230601	-58.88	2650	20240313	14.53	3410	-11.00	20240110	2650	14.53	20240313	7380	-58.88	20230601	2650	14.53	20240313	0.48	N	303360	500	64 억	9252	N	N	N	N
73	20240521	091012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	20	2	0.68	3842750	1298	4.88	2960	2980	2960	3845	2075	2960	2960.52	0.07	99	3073	3016	2958	2901	2843	3045	2930	64	885	500	1950	5	1	12877215	384	78.42	1.63	12	0.01	38.00	1827.00	7380	20230601	-59.62	2650	20240313	12.45	3410	-12.61	20240110	2650	12.45	20240313	7380	-59.62	20230601	2650	12.45	20240313	0.48	N	303360	500	64 억	9252	N	N	N	N
74	20240517	161019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	100	2	3.50	117582875	40159	249.03	2865	2970	2865	3715	2005	2860	2927.93	0.07	-1038	2943	2901	2858	2816	2773	2902	2817	64	855	500	1880	5	1	12877215	381	77.89	1.62	12	0.31	38.00	1827.00	7380	20230601	-59.89	2650	20240313	11.70	3410	-13.20	20240110	2650	11.70	20240313	7380	-59.89	20230601	2650	11.70	20240313	0.45	N	303360	500	64 억	9517	N	N	N	N
75	20240517	151022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	90	2	3.15	113821060	38884	241.13	2865	2970	2865	3715	2005	2860	2927.20	0.07	-1040	2943	2901	2858	2816	2773	2902	2817	64	855	500	1880	5	1	12877215	380	77.63	1.61	12	0.30	38.00	1827.00	7380	20230601	-60.03	2650	20240313	11.32	3410	-13.49	20240110	2650	11.32	20240313	7380	-60.03	20230601	2650	11.32	20240313	0.45	N	303360	500	64 억	9517	N	N	N	N
76	20240517	141012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	105	2	3.67	112981335	38600	239.37	2865	2970	2865	3715	2005	2860	2926.98	0.07	-1057	2943	2901	2858	2816	2773	2902	2817	64	855	500	1880	5	1	12877215	382	78.03	1.62	12	0.30	38.00	1827.00	7380	20230601	-59.82	2650	20240313	11.89	3410	-13.05	20240110	2650	11.89	20240313	7380	-59.82	20230601	2650	11.89	20240313	0.45	N	303360	500	64 억	9517	N	N	N	N
77	20240517	131005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2955	95	2	3.32	99511125	34053	211.17	2865	2965	2865	3715	2005	2860	2922.24	0.07	-1030	2943	2901	2858	2816	2773	2902	2817	64	855	500	1880	5	1	12877215	381	77.76	1.62	12	0.26	38.00	1827.00	7380	20230601	-59.96	2650	20240313	11.51	3410	-13.34	20240110	2650	11.51	20240313	7380	-59.96	20230601	2650	11.51	20240313	0.45	N	303360	500	64 억	9517	N	N	N	N
78	20240517	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	55	2	1.92	58765320	20218	125.38	2865	2935	2865	3715	2005	2860	2906.58	0.07	-850	2943	2901	2858	2816	2773	2902	2817	64	855	500	1880	5	1	12877215	375	76.71	1.60	12	0.16	38.00	1827.00	7380	20230601	-60.50	2650	20240313	10.00	3410	-14.52	20240110	2650	10.00	20240313	7380	-60.50	20230601	2650	10.00	20240313	0.45	N	303360	500	64 억	9517	N	N	N	N
79	20240517	111005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	50	2	1.75	45310860	15606	96.78	2865	2935	2865	3715	2005	2860	2903.43	0.07	-79	2943	2901	2858	2816	2773	2902	2817	64	855	500	1880	5	1	12877215	375	76.58	1.59	12	0.12	38.00	1827.00	7380	20230601	-60.57	2650	20240313	9.81	3410	-14.66	20240110	2650	9.81	20240313	7380	-60.57	20230601	2650	9.81	20240313	0.45	N	303360	500	64 억	9517	N	N	N	N
80	20240517	101000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2905	45	2	1.57	33807905	11645	72.21	2865	2935	2865	3715	2005	2860	2903.21	0.07	115	2943	2901	2858	2816	2773	2902	2817	64	855	500	1880	5	1	12877215	374	76.45	1.59	12	0.09	38.00	1827.00	7380	20230601	-60.64	2650	20240313	9.62	3410	-14.81	20240110	2650	9.62	20240313	7380	-60.64	20230601	2650	9.62	20240313	0.45	N	303360	500	64 억	9517	N	N	N	N
81	20240517	091007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	10	2	0.35	237970	83	0.51	2865	2870	2865	3715	2005	2860	2867.11	0.07	-1	2943	2901	2858	2816	2773	2902	2817	64	855	500	1880	5	1	12877215	370	75.53	1.57	12	0.00	38.00	1827.00	7380	20230601	-61.11	2650	20240313	8.30	3410	-15.84	20240110	2650	8.30	20240313	7380	-61.11	20230601	2650	8.30	20240313	0.45	N	303360	500	64 억	9517	N	N	N	N
82	20240516	160957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	0	3	0.00	45833345	16026	51.34	2860	2900	2815	3715	2005	2860	2859.93	0.07	263	2933	2896	2823	2786	2713	2915	2805	64	855	500	1880	5	1	12877215	368	75.26	1.57	12	0.12	38.00	1827.00	7380	20230601	-61.25	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	7380	-61.25	20230601	2650	7.92	20240313	0.41	N	303360	500	64 억	9254	N	N	N	N
83	20240516	150955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	0	3	0.00	40060115	14008	44.88	2860	2900	2815	3715	2005	2860	2859.80	0.07	315	2933	2896	2823	2786	2713	2915	2805	64	855	500	1880	5	1	12877215	368	75.26	1.57	12	0.11	38.00	1827.00	7380	20230601	-61.25	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	7380	-61.25	20230601	2650	7.92	20240313	0.41	N	303360	500	64 억	9254	N	N	N	N
84	20240516	141002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2875	15	2	0.52	36339575	12708	40.71	2860	2900	2815	3715	2005	2860	2859.58	0.07	315	2933	2896	2823	2786	2713	2915	2805	64	855	500	1880	5	1	12877215	370	75.66	1.57	12	0.10	38.00	1827.00	7380	20230601	-61.04	2650	20240313	8.49	3410	-15.69	20240110	2650	8.49	20240313	7380	-61.04	20230601	2650	8.49	20240313	0.41	N	303360	500	64 억	9254	N	N	N	N
85	20240516	130956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	20	2	0.70	15316235	5326	17.06	2860	2900	2860	3715	2005	2860	2875.81	0.07	-247	2933	2896	2823	2786	2713	2915	2805	64	855	500	1880	5	1	12877215	371	75.79	1.58	12	0.04	38.00	1827.00	7380	20230601	-60.98	2650	20240313	8.68	3410	-15.54	20240110	2650	8.68	20240313	7380	-60.98	20230601	2650	8.68	20240313	0.41	N	303360	500	64 억	9254	N	N	N	N
86	20240516	120954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2875	15	2	0.52	11126790	3867	12.39	2860	2900	2860	3715	2005	2860	2877.46	0.07	-247	2933	2896	2823	2786	2713	2915	2805	64	855	500	1880	5	1	12877215	370	75.66	1.57	12	0.03	38.00	1827.00	7380	20230601	-61.04	2650	20240313	8.49	3410	-15.69	20240110	2650	8.49	20240313	7380	-61.04	20230601	2650	8.49	20240313	0.41	N	303360	500	64 억	9254	N	N	N	N
87	20240516	110953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	20	2	0.70	10021345	3483	11.16	2860	2900	2860	3715	2005	2860	2877.32	0.07	-247	2933	2896	2823	2786	2713	2915	2805	64	855	500	1880	5	1	12877215	371	75.79	1.58	12	0.03	38.00	1827.00	7380	20230601	-60.98	2650	20240313	8.68	3410	-15.54	20240110	2650	8.68	20240313	7380	-60.98	20230601	2650	8.68	20240313	0.41	N	303360	500	64 억	9254	N	N	N	N
88	20240516	100957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	0	3	0.00	8638640	3001	9.61	2860	2900	2860	3715	2005	2860	2878.71	0.07	-242	2933	2896	2823	2786	2713	2915	2805	64	855	500	1880	5	1	12877215	368	75.26	1.57	12	0.02	38.00	1827.00	7380	20230601	-61.25	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	7380	-61.25	20230601	2650	7.92	20240313	0.41	N	303360	500	64 억	9254	N	N	N	N
89	20240516	090957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	25	2	0.87	4450165	1538	4.93	2860	2900	2860	3715	2005	2860	2893.92	0.07	-95	2933	2896	2823	2786	2713	2915	2805	64	855	500	1880	5	1	12877215	372	75.92	1.58	12	0.01	38.00	1827.00	7380	20230601	-60.91	2650	20240313	8.87	3410	-15.40	20240110	2650	8.87	20240313	7380	-60.91	20230601	2650	8.87	20240313	0.41	N	303360	500	64 억	9254	N	N	N	N
90	20240514	161008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	115	2	4.19	88096750	31212	225.99	2805	2860	2750	3565	1925	2745	2822.51	0.07	456	2788	2766	2733	2711	2678	2777	2722	64	820	500	1810	5	1	12877215	368	75.26	1.57	12	0.24	38.00	1827.00	7380	20230601	-61.25	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	7380	-61.25	20230601	2650	7.92	20240313	0.42	N	303360	500	64 억	8798	N	N	N	N
91	20240514	151010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	100	2	3.64	79902580	28344	205.23	2805	2860	2750	3565	1925	2745	2819.03	0.07	880	2788	2766	2733	2711	2678	2777	2722	64	820	500	1810	5	1	12877215	366	74.87	1.56	12	0.22	38.00	1827.00	7380	20230601	-61.45	2650	20240313	7.36	3410	-16.57	20240110	2650	7.36	20240313	7380	-61.45	20230601	2650	7.36	20240313	0.42	N	303360	500	64 억	8798	N	N	N	N
92	20240514	141010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	95	2	3.46	55663995	19821	143.52	2805	2840	2750	3565	1925	2745	2808.33	0.07	444	2788	2766	2733	2711	2678	2777	2722	64	820	500	1810	5	1	12877215	366	74.74	1.55	12	0.15	38.00	1827.00	7380	20230601	-61.52	2650	20240313	7.17	3410	-16.72	20240110	2650	7.17	20240313	7380	-61.52	20230601	2650	7.17	20240313	0.42	N	303360	500	64 억	8798	N	N	N	N
93	20240514	131011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	70	2	2.55	33884670	12115	87.72	2805	2820	2750	3565	1925	2745	2796.92	0.07	-289	2788	2766	2733	2711	2678	2777	2722	64	820	500	1810	5	1	12877215	362	74.08	1.54	12	0.09	38.00	1827.00	7380	20230601	-61.86	2650	20240313	6.23	3410	-17.45	20240110	2650	6.23	20240313	7380	-61.86	20230601	2650	6.23	20240313	0.42	N	303360	500	64 억	8798	N	N	N	N
94	20240514	121006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	45	2	1.64	15441395	5551	40.19	2805	2805	2750	3565	1925	2745	2781.73	0.07	-264	2788	2766	2733	2711	2678	2777	2722	64	820	500	1810	5	1	12877215	359	73.42	1.53	12	0.04	38.00	1827.00	7380	20230601	-62.20	2650	20240313	5.28	3410	-18.18	20240110	2650	5.28	20240313	7380	-62.20	20230601	2650	5.28	20240313	0.42	N	303360	500	64 억	8798	N	N	N	N
95	20240514	111008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	40	2	1.46	5627820	2012	14.57	2805	2805	2750	3565	1925	2745	2797.13	0.07	-246	2788	2766	2733	2711	2678	2777	2722	64	820	500	1810	5	1	12877215	359	73.29	1.52	12	0.02	38.00	1827.00	7380	20230601	-62.26	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	7380	-62.26	20230601	2650	5.09	20240313	0.42	N	303360	500	64 억	8798	N	N	N	N
96	20240514	101005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	40	2	1.46	4715980	1685	12.20	2805	2805	2750	3565	1925	2745	2798.80	0.07	-246	2788	2766	2733	2711	2678	2777	2722	64	820	500	1810	5	1	12877215	359	73.29	1.52	12	0.01	38.00	1827.00	7380	20230601	-62.26	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	7380	-62.26	20230601	2650	5.09	20240313	0.42	N	303360	500	64 억	8798	N	N	N	N
97	20240514	091007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	45	2	1.64	1576395	562	4.07	2805	2805	2790	3565	1925	2745	2804.97	0.07	-99	2788	2766	2733	2711	2678	2777	2722	64	820	500	1810	5	1	12877215	359	73.42	1.53	12	0.00	38.00	1827.00	7380	20230601	-62.20	2650	20240313	5.28	3410	-18.18	20240110	2650	5.28	20240313	7380	-62.20	20230601	2650	5.28	20240313	0.42	N	303360	500	64 억	8798	N	N	N	N
98	20240513	161005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2745	20	2	0.73	37076525	13568	95.36	2725	2755	2700	3540	1910	2725	2732.11	0.07	-74	2765	2745	2710	2690	2655	2755	2700	64	815	500	1790	5	1	12877215	353	72.24	1.50	12	0.11	38.00	1827.00	7380	20230601	-62.80	2650	20240313	3.58	3410	-19.50	20240110	2650	3.58	20240313	7380	-62.80	20230601	2650	3.58	20240313	0.42	N	303360	500	64 억	8877	N	N	N	N
99	20240513	151007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2745	20	2	0.73	34869545	12764	89.71	2725	2755	2700	3540	1910	2725	2731.87	0.07	-74	2765	2745	2710	2690	2655	2755	2700	64	815	500	1790	5	1	12877215	353	72.24	1.50	12	0.10	38.00	1827.00	7380	20230601	-62.80	2650	20240313	3.58	3410	-19.50	20240110	2650	3.58	20240313	7380	-62.80	20230601	2650	3.58	20240313	0.42	N	303360	500	64 억	8877	N	N	N	N
100	20240513	141008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	10	2	0.37	30913555	11319	79.55	2725	2755	2700	3540	1910	2725	2731.12	0.07	-74	2765	2745	2710	2690	2655	2755	2700	64	815	500	1790	5	1	12877215	352	71.97	1.50	12	0.09	38.00	1827.00	7380	20230601	-62.94	2650	20240313	3.21	3410	-19.79	20240110	2650	3.21	20240313	7380	-62.94	20230601	2650	3.21	20240313	0.42	N	303360	500	64 억	8877	N	N	N	N
101	20240513	131001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	30	2	1.10	25888560	9484	66.66	2725	2755	2700	3540	1910	2725	2729.71	0.07	-74	2765	2745	2710	2690	2655	2755	2700	64	815	500	1790	5	1	12877215	355	72.50	1.51	12	0.07	38.00	1827.00	7380	20230601	-62.67	2650	20240313	3.96	3410	-19.21	20240110	2650	3.96	20240313	7380	-62.67	20230601	2650	3.96	20240313	0.42	N	303360	500	64 억	8877	N	N	N	N
102	20240513	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2745	20	2	0.73	22268115	8168	57.41	2725	2745	2700	3540	1910	2725	2726.26	0.07	-74	2765	2745	2710	2690	2655	2755	2700	64	815	500	1790	5	1	12877215	353	72.24	1.50	12	0.06	38.00	1827.00	7380	20230601	-62.80	2650	20240313	3.58	3410	-19.50	20240110	2650	3.58	20240313	7380	-62.80	20230601	2650	3.58	20240313	0.42	N	303360	500	64 억	8877	N	N	N	N
103	20240513	111005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	-20	5	-0.73	6824955	2519	17.70	2725	2730	2700	3540	1910	2725	2709.39	0.07	-74	2765	2745	2710	2690	2655	2755	2700	64	815	500	1790	5	1	12877215	348	71.18	1.48	12	0.02	38.00	1827.00	7380	20230601	-63.35	2650	20240313	2.08	3410	-20.67	20240110	2650	2.08	20240313	7380	-63.35	20230601	2650	2.08	20240313	0.42	N	303360	500	64 억	8877	N	N	N	N
104	20240513	101003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	-5	5	-0.18	5307265	1961	13.78	2725	2730	2700	3540	1910	2725	2706.41	0.07	-74	2765	2745	2710	2690	2655	2755	2700	64	815	500	1790	5	1	12877215	350	71.58	1.49	12	0.02	38.00	1827.00	7380	20230601	-63.14	2650	20240313	2.64	3410	-20.23	20240110	2650	2.64	20240313	7380	-63.14	20230601	2650	2.64	20240313	0.42	N	303360	500	64 억	8877	N	N	N	N
105	20240513	091007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	-5	5	-0.18	187935	69	0.48	2725	2730	2720	3540	1910	2725	2723.70	0.07	0	2765	2745	2710	2690	2655	2755	2700	64	815	500	1790	5	1	12877215	350	71.58	1.49	12	0.00	38.00	1827.00	7380	20230601	-63.14	2650	20240313	2.64	3410	-20.23	20240110	2650	2.64	20240313	7380	-63.14	20230601	2650	2.64	20240313	0.42	N	303360	500	64 억	8877	N	N	N	N
106	20240510	160936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2725	10	2	0.37	38334495	14228	441.73	2705	2730	2675	3525	1905	2715	2694.27	0.07	116	2758	2736	2713	2691	2668	2725	2680	64	810	500	1790	5	1	12877215	351	71.71	1.49	12	0.11	38.00	1827.00	7670	20230503	-64.47	2650	20240313	2.83	3410	-20.09	20240110	2650	2.83	20240313	7380	-63.08	20230601	2650	2.83	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
107	20240510	150944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	-5	5	-0.18	32476710	12074	374.85	2705	2730	2675	3525	1905	2715	2689.76	0.07	122	2758	2736	2713	2691	2668	2725	2680	64	810	500	1790	5	1	12877215	349	71.32	1.48	12	0.09	38.00	1827.00	7670	20230503	-64.67	2650	20240313	2.26	3410	-20.53	20240110	2650	2.26	20240313	7380	-63.28	20230601	2650	2.26	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
108	20240510	140947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	0	3	0.00	32164000	11958	371.25	2705	2730	2675	3525	1905	2715	2689.71	0.07	122	2758	2736	2713	2691	2668	2725	2680	64	810	500	1790	5	1	12877215	350	71.45	1.49	12	0.09	38.00	1827.00	7670	20230503	-64.60	2650	20240313	2.45	3410	-20.38	20240110	2650	2.45	20240313	7380	-63.21	20230601	2650	2.45	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
109	20240510	130938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-15	5	-0.55	28988140	10779	334.65	2705	2730	2675	3525	1905	2715	2689.27	0.07	125	2758	2736	2713	2691	2668	2725	2680	64	810	500	1790	5	1	12877215	348	71.05	1.48	12	0.08	38.00	1827.00	7670	20230503	-64.80	2650	20240313	1.89	3410	-20.82	20240110	2650	1.89	20240313	7380	-63.41	20230601	2650	1.89	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
110	20240510	120933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-15	5	-0.55	27387745	10186	316.24	2705	2730	2675	3525	1905	2715	2688.71	0.07	125	2758	2736	2713	2691	2668	2725	2680	64	810	500	1790	5	1	12877215	348	71.05	1.48	12	0.08	38.00	1827.00	7670	20230503	-64.80	2650	20240313	1.89	3410	-20.82	20240110	2650	1.89	20240313	7380	-63.41	20230601	2650	1.89	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
111	20240510	110938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2680	-35	5	-1.29	25821840	9605	298.20	2705	2730	2675	3525	1905	2715	2688.32	0.07	126	2758	2736	2713	2691	2668	2725	2680	64	810	500	1790	5	1	12877215	345	70.53	1.47	12	0.07	38.00	1827.00	7670	20230503	-65.06	2650	20240313	1.13	3410	-21.41	20240110	2650	1.13	20240313	7380	-63.69	20230601	2650	1.13	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
112	20240510	100937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2690	-25	5	-0.92	6118085	2261	70.20	2705	2730	2685	3525	1905	2715	2705.84	0.07	125	2758	2736	2713	2691	2668	2725	2680	64	810	500	1790	5	1	12877215	346	70.79	1.47	12	0.02	38.00	1827.00	7670	20230503	-64.93	2650	20240313	1.51	3410	-21.11	20240110	2650	1.51	20240313	7380	-63.55	20230601	2650	1.51	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
113	20240510	090940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	15	2	0.55	2141850	785	24.37	2705	2730	2705	3525	1905	2715	2728.82	0.07	13	2758	2736	2713	2691	2668	2725	2680	64	810	500	1790	5	1	12877215	352	71.84	1.49	12	0.01	38.00	1827.00	7670	20230503	-64.41	2650	20240313	3.02	3410	-19.94	20240110	2650	3.02	20240313	7380	-63.01	20230601	2650	3.02	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
114	20240509	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	-5	5	-0.18	8625065	3189	26.79	2735	2735	2690	3535	1905	2720	2703.28	0.07	0	2806	2762	2721	2677	2636	2742	2657	64	815	500	1790	5	1	12877215	350	71.45	1.49	12	0.02	38.00	1827.00	7800	20230502	-65.19	2650	20240313	2.45	3410	-20.38	20240110	2650	2.45	20240313	7380	-63.21	20230601	2650	2.45	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
115	20240509	150956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	-10	5	-0.37	7476620	2766	23.24	2735	2735	2690	3535	1905	2720	2703.04	0.07	0	2806	2762	2721	2677	2636	2742	2657	64	815	500	1790	5	1	12877215	349	71.32	1.48	12	0.02	38.00	1827.00	7800	20230502	-65.26	2650	20240313	2.26	3410	-20.53	20240110	2650	2.26	20240313	7380	-63.28	20230601	2650	2.26	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
116	20240509	140849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	-15	5	-0.55	7097635	2626	22.06	2735	2735	2690	3535	1905	2720	2702.83	0.07	0	2806	2762	2721	2677	2636	2742	2657	64	815	500	1790	5	1	12877215	348	71.18	1.48	12	0.02	38.00	1827.00	7800	20230502	-65.32	2650	20240313	2.08	3410	-20.67	20240110	2650	2.08	20240313	7380	-63.35	20230601	2650	2.08	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
117	20240509	130939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	-5	5	-0.18	6260055	2317	19.47	2735	2735	2690	3535	1905	2720	2701.79	0.07	0	2806	2762	2721	2677	2636	2742	2657	64	815	500	1790	5	1	12877215	350	71.45	1.49	12	0.02	38.00	1827.00	7800	20230502	-65.19	2650	20240313	2.45	3410	-20.38	20240110	2650	2.45	20240313	7380	-63.21	20230601	2650	2.45	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
118	20240509	120936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-25	5	-0.92	2942400	1087	9.13	2735	2735	2690	3535	1905	2720	2706.90	0.07	0	2806	2762	2721	2677	2636	2742	2657	64	815	500	1790	5	1	12877215	347	70.92	1.48	12	0.01	38.00	1827.00	7800	20230502	-65.45	2650	20240313	1.70	3410	-20.97	20240110	2650	1.70	20240313	7380	-63.48	20230601	2650	1.70	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
119	20240509	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	10	2	0.37	1955760	722	6.07	2735	2735	2690	3535	1905	2720	2708.81	0.07	0	2806	2762	2721	2677	2636	2742	2657	64	815	500	1790	5	1	12877215	352	71.84	1.49	12	0.01	38.00	1827.00	7800	20230502	-65.00	2650	20240313	3.02	3410	-19.94	20240110	2650	3.02	20240313	7380	-63.01	20230601	2650	3.02	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
120	20240509	100927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	0	3	0.00	728850	270	2.27	2735	2735	2690	3535	1905	2720	2699.44	0.07	0	2806	2762	2721	2677	2636	2742	2657	64	815	500	1790	5	1	12877215	350	71.58	1.49	12	0.00	38.00	1827.00	7800	20230502	-65.13	2650	20240313	2.64	3410	-20.23	20240110	2650	2.64	20240313	7380	-63.14	20230601	2650	2.64	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
121	20240509	090924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	10	2	0.37	35550	13	0.11	2735	2735	2730	3535	1905	2720	2734.62	0.07	0	2806	2762	2721	2677	2636	2742	2657	64	815	500	1790	5	1	12877215	352	71.84	1.49	12	0.00	38.00	1827.00	7800	20230502	-65.00	2650	20240313	3.02	3410	-19.94	20240110	2650	3.02	20240313	7380	-63.01	20230601	2650	3.02	20240313	0.42	N	303360	500	64 억	8761	N	N	N	N
122	20240508	160917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	-15	5	-0.55	32154365	11902	129.50	2730	2765	2680	3555	1915	2735	2701.59	0.07	-200	2781	2757	2731	2707	2681	2770	2720	64	820	500	1800	5	1	12877215	350	71.58	1.49	12	0.09	38.00	1827.00	8000	20230428	-66.00	2650	20240313	2.64	3410	-20.23	20240110	2650	2.64	20240313	7380	-63.14	20230601	2650	2.64	20240313	0.41	N	303360	500	64 억	8961	N	N	N	N
123	20240508	150921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	-5	5	-0.18	11748530	4326	47.07	2730	2765	2695	3555	1915	2735	2715.80	0.07	86	2781	2757	2731	2707	2681	2770	2720	64	820	500	1800	5	1	12877215	352	71.84	1.49	12	0.03	38.00	1827.00	8000	20230428	-65.88	2650	20240313	3.02	3410	-19.94	20240110	2650	3.02	20240313	7380	-63.01	20230601	2650	3.02	20240313	0.41	N	303360	500	64 억	8961	N	N	N	N
124	20240508	140916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	-15	5	-0.55	5269870	1927	20.97	2730	2765	2710	3555	1915	2735	2734.75	0.07	-289	2781	2757	2731	2707	2681	2770	2720	64	820	500	1800	5	1	12877215	350	71.58	1.49	12	0.01	38.00	1827.00	8000	20230428	-66.00	2650	20240313	2.64	3410	-20.23	20240110	2650	2.64	20240313	7380	-63.14	20230601	2650	2.64	20240313	0.41	N	303360	500	64 억	8961	N	N	N	N
125	20240508	130914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2740	5	2	0.18	4639090	1696	18.45	2730	2765	2710	3555	1915	2735	2735.31	0.07	-289	2781	2757	2731	2707	2681	2770	2720	64	820	500	1800	5	1	12877215	353	72.11	1.50	12	0.01	38.00	1827.00	8000	20230428	-65.75	2650	20240313	3.40	3410	-19.65	20240110	2650	3.40	20240313	7380	-62.87	20230601	2650	3.40	20240313	0.41	N	303360	500	64 억	8961	N	N	N	N
126	20240508	120912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	-5	5	-0.18	3892305	1422	15.47	2730	2765	2730	3555	1915	2735	2737.20	0.07	-289	2781	2757	2731	2707	2681	2770	2720	64	820	500	1800	5	1	12877215	352	71.84	1.49	12	0.01	38.00	1827.00	8000	20230428	-65.88	2650	20240313	3.02	3410	-19.94	20240110	2650	3.02	20240313	7380	-63.01	20230601	2650	3.02	20240313	0.41	N	303360	500	64 억	8961	N	N	N	N
127	20240508	110953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2740	5	2	0.18	2305605	841	9.15	2730	2765	2730	3555	1915	2735	2741.50	0.07	-289	2781	2757	2731	2707	2681	2770	2720	64	820	500	1800	5	1	12877215	353	72.11	1.50	12	0.01	38.00	1827.00	8000	20230428	-65.75	2650	20240313	3.40	3410	-19.65	20240110	2650	3.40	20240313	7380	-62.87	20230601	2650	3.40	20240313	0.41	N	303360	500	64 억	8961	N	N	N	N
128	20240508	100924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2750	15	2	0.55	2182325	796	8.66	2730	2765	2730	3555	1915	2735	2741.61	0.07	-289	2781	2757	2731	2707	2681	2770	2720	64	820	500	1800	5	1	12877215	354	72.37	1.51	12	0.01	38.00	1827.00	8000	20230428	-65.62	2650	20240313	3.77	3410	-19.35	20240110	2650	3.77	20240313	7380	-62.74	20230601	2650	3.77	20240313	0.41	N	303360	500	64 억	8961	N	N	N	N
129	20240508	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	30	2	1.10	1504495	549	5.97	2730	2765	2730	3555	1915	2735	2740.43	0.07	-179	2781	2757	2731	2707	2681	2770	2720	64	820	500	1800	5	1	12877215	356	72.76	1.51	12	0.00	38.00	1827.00	8000	20230428	-65.44	2650	20240313	4.34	3410	-18.91	20240110	2650	4.34	20240313	7380	-62.53	20230601	2650	4.34	20240313	0.41	N	303360	500	64 억	8961	N	N	N	N
130	20240503	160944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2725	-10	5	-0.37	19707185	7176	42.10	2750	2800	2720	3555	1915	2735	2746.26	0.07	62	2841	2787	2761	2707	2681	2775	2695	64	820	500	1800	5	1	12877215	351	71.71	1.49	12	0.06	38.00	1827.00	8250	20230426	-66.97	2650	20240313	2.83	3410	-20.09	20240110	2650	2.83	20240313	7670	-64.47	20230503	2650	2.83	20240313	0.38	N	303360	500	64 억	8602	N	N	N	N
131	20240503	150944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2750	15	2	0.55	16869245	6134	35.98	2750	2800	2720	3555	1915	2735	2750.12	0.07	60	2841	2787	2761	2707	2681	2775	2695	64	820	500	1800	5	1	12877215	354	72.37	1.51	12	0.05	38.00	1827.00	8250	20230426	-66.67	2650	20240313	3.77	3410	-19.35	20240110	2650	3.77	20240313	7670	-64.15	20230503	2650	3.77	20240313	0.38	N	303360	500	64 억	8602	N	N	N	N
132	20240503	140946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	25	2	0.91	12178685	4414	25.89	2750	2800	2745	3555	1915	2735	2759.10	0.07	60	2841	2787	2761	2707	2681	2775	2695	64	820	500	1800	5	1	12877215	355	72.63	1.51	12	0.03	38.00	1827.00	8250	20230426	-66.55	2650	20240313	4.15	3410	-19.06	20240110	2650	4.15	20240313	7670	-64.02	20230503	2650	4.15	20240313	0.38	N	303360	500	64 억	8602	N	N	N	N
133	20240503	130945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	25	2	0.91	8174565	2959	17.36	2750	2800	2745	3555	1915	2735	2762.61	0.07	60	2841	2787	2761	2707	2681	2775	2695	64	820	500	1800	5	1	12877215	355	72.63	1.51	12	0.02	38.00	1827.00	8250	20230426	-66.55	2650	20240313	4.15	3410	-19.06	20240110	2650	4.15	20240313	7670	-64.02	20230503	2650	4.15	20240313	0.38	N	303360	500	64 억	8602	N	N	N	N
134	20240503	120942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	35	2	1.28	7884865	2854	16.74	2750	2800	2745	3555	1915	2735	2762.74	0.07	60	2841	2787	2761	2707	2681	2775	2695	64	820	500	1800	5	1	12877215	357	72.89	1.52	12	0.02	38.00	1827.00	8250	20230426	-66.42	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	7670	-63.89	20230503	2650	4.53	20240313	0.38	N	303360	500	64 억	8602	N	N	N	N
135	20240503	110941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	35	2	1.28	7846085	2840	16.66	2750	2800	2745	3555	1915	2735	2762.71	0.07	60	2841	2787	2761	2707	2681	2775	2695	64	820	500	1800	5	1	12877215	357	72.89	1.52	12	0.02	38.00	1827.00	8250	20230426	-66.42	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	7670	-63.89	20230503	2650	4.53	20240313	0.38	N	303360	500	64 억	8602	N	N	N	N
136	20240503	100938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	50	2	1.83	4070075	1476	8.66	2750	2790	2745	3555	1915	2735	2757.50	0.07	94	2841	2787	2761	2707	2681	2775	2695	64	820	500	1800	5	1	12877215	359	73.29	1.52	12	0.01	38.00	1827.00	8250	20230426	-66.24	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	7670	-63.69	20230503	2650	5.09	20240313	0.38	N	303360	500	64 억	8602	N	N	N	N
137	20240503	090934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	45	2	1.65	416555	151	0.89	2750	2790	2750	3555	1915	2735	2758.64	0.07	31	2841	2787	2761	2707	2681	2775	2695	64	820	500	1800	5	1	12877215	358	73.16	1.52	12	0.00	38.00	1827.00	8250	20230426	-66.30	2650	20240313	4.91	3410	-18.48	20240110	2650	4.91	20240313	7670	-63.75	20230503	2650	4.91	20240313	0.38	N	303360	500	64 억	8602	N	N	N	N
138	20240502	160928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	-70	5	-2.50	46940985	17036	101.76	2795	2815	2735	3645	1965	2805	2755.40	0.06	324	2848	2826	2803	2781	2758	2827	2782	64	840	500	1850	5	1	12877215	352	71.97	1.50	12	0.13	38.00	1827.00	8350	20230425	-67.25	2650	20240313	3.21	3410	-19.79	20240110	2650	3.21	20240313	7800	-64.94	20230502	2650	3.21	20240313	0.41	N	303360	500	64 억	8260	N	N	N	N
139	20240502	150935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	-50	5	-1.78	42265340	15327	91.55	2795	2815	2735	3645	1965	2805	2757.57	0.06	1937	2848	2826	2803	2781	2758	2827	2782	64	840	500	1850	5	1	12877215	355	72.50	1.51	12	0.12	38.00	1827.00	8350	20230425	-67.01	2650	20240313	3.96	3410	-19.21	20240110	2650	3.96	20240313	7800	-64.68	20230502	2650	3.96	20240313	0.41	N	303360	500	64 억	8260	N	N	N	N
140	20240502	140930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-45	5	-1.60	27455305	9923	59.27	2795	2815	2740	3645	1965	2805	2766.84	0.06	1030	2848	2826	2803	2781	2758	2827	2782	64	840	500	1850	5	1	12877215	355	72.63	1.51	12	0.08	38.00	1827.00	8350	20230425	-66.95	2650	20240313	4.15	3410	-19.06	20240110	2650	4.15	20240313	7800	-64.62	20230502	2650	4.15	20240313	0.41	N	303360	500	64 억	8260	N	N	N	N
141	20240502	130926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-35	5	-1.25	14512565	5214	31.15	2795	2815	2755	3645	1965	2805	2783.38	0.06	243	2848	2826	2803	2781	2758	2827	2782	64	840	500	1850	5	1	12877215	357	72.89	1.52	12	0.04	38.00	1827.00	8350	20230425	-66.83	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	7800	-64.49	20230502	2650	4.53	20240313	0.41	N	303360	500	64 억	8260	N	N	N	N
142	20240502	120925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-25	5	-0.89	9895490	3549	21.20	2795	2815	2755	3645	1965	2805	2788.25	0.06	-675	2848	2826	2803	2781	2758	2827	2782	64	840	500	1850	5	1	12877215	358	73.16	1.52	12	0.03	38.00	1827.00	8350	20230425	-66.71	2650	20240313	4.91	3410	-18.48	20240110	2650	4.91	20240313	7800	-64.36	20230502	2650	4.91	20240313	0.41	N	303360	500	64 억	8260	N	N	N	N
143	20240502	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	-5	5	-0.18	7919375	2839	16.96	2795	2815	2755	3645	1965	2805	2789.49	0.06	-675	2848	2826	2803	2781	2758	2827	2782	64	840	500	1850	5	1	12877215	361	73.68	1.53	12	0.02	38.00	1827.00	8350	20230425	-66.47	2650	20240313	5.66	3410	-17.89	20240110	2650	5.66	20240313	7800	-64.10	20230502	2650	5.66	20240313	0.41	N	303360	500	64 억	8260	N	N	N	N
144	20240502	100921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2810	5	2	0.18	7866290	2820	16.84	2795	2815	2755	3645	1965	2805	2789.46	0.06	-675	2848	2826	2803	2781	2758	2827	2782	64	840	500	1850	5	1	12877215	362	73.95	1.54	12	0.02	38.00	1827.00	8350	20230425	-66.35	2650	20240313	6.04	3410	-17.60	20240110	2650	6.04	20240313	7800	-63.97	20230502	2650	6.04	20240313	0.41	N	303360	500	64 억	8260	N	N	N	N
145	20240502	090920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	10	2	0.36	1858540	672	4.01	2795	2815	2755	3645	1965	2805	2765.68	0.06	21	2848	2826	2803	2781	2758	2827	2782	64	840	500	1850	5	1	12877215	362	74.08	1.54	12	0.01	38.00	1827.00	8350	20230425	-66.29	2650	20240313	6.23	3410	-17.45	20240110	2650	6.23	20240313	7800	-63.91	20230502	2650	6.23	20240313	0.41	N	303360	500	64 억	8260	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History