KissMeData/214680/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,161011,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3435,55,2,1.63,10904515430,3179651,29.35,3385,3515,3350,4390,2370,3380,3429.76,0.91,0,206832,3856,3617,3316,3077,2776,3737,3197,74,1010,100,2360,5,1,73727108,2533,-118.45,3.15,12,4.31,-29.00,1091.00,7590,20230912,-54.74,1730,20230427,98.55,5090,-32.51,20240109,2925,17.44,20240416,7590,-54.74,20230912,1816,89.15,20230502,3.38,N,214680,100,73 억,,670510,N,N,21910,N,00,N
20240430,151022,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3430,50,2,1.48,10472850970,3053667,28.19,3385,3515,3350,4390,2370,3380,3429.91,0.91,0,203874,3856,3617,3316,3077,2776,3737,3197,74,1010,100,2360,5,1,73727108,2529,-118.28,3.14,12,4.14,-29.00,1091.00,7590,20230912,-54.81,1730,20230427,98.27,5090,-32.61,20240109,2925,17.26,20240416,7590,-54.81,20230912,1816,88.88,20230502,3.38,N,214680,100,73 억,,670510,N,N,245,N,00,N
20240430,141021,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3410,30,2,0.89,9751726350,2842294,26.24,3385,3515,3350,4390,2370,3380,3431.28,0.91,0,165479,3856,3617,3316,3077,2776,3737,3197,74,1010,100,2360,5,1,73727108,2514,-117.59,3.13,12,3.86,-29.00,1091.00,7590,20230912,-55.07,1730,20230427,97.11,5090,-33.01,20240109,2925,16.58,20240416,7590,-55.07,20230912,1816,87.78,20230502,3.38,N,214680,100,73 억,,670510,N,N,245,N,00,N
20240430,131024,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3440,60,2,1.78,9274931870,2702909,24.95,3385,3515,3350,4390,2370,3380,3431.82,0.91,0,131997,3856,3617,3316,3077,2776,3737,3197,74,1010,100,2360,5,1,73727108,2536,-118.62,3.15,12,3.67,-29.00,1091.00,7590,20230912,-54.68,1730,20230427,98.84,5090,-32.42,20240109,2925,17.61,20240416,7590,-54.68,20230912,1816,89.43,20230502,3.38,N,214680,100,73 억,,670510,N,N,245,N,00,N
20240430,121020,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3460,80,2,2.37,8645315975,2520533,23.27,3385,3515,3350,4390,2370,3380,3430.33,0.91,0,104955,3856,3617,3316,3077,2776,3737,3197,74,1010,100,2360,5,1,73727108,2551,-119.31,3.17,12,3.42,-29.00,1091.00,7590,20230912,-54.41,1730,20230427,100.00,5090,-32.02,20240109,2925,18.29,20240416,7590,-54.41,20230912,1816,90.53,20230502,3.38,N,214680,100,73 억,,670510,N,N,245,N,00,N
20240430,111016,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3425,45,2,1.33,7832573245,2285459,21.10,3385,3515,3350,4390,2370,3380,3427.53,0.91,0,99986,3856,3617,3316,3077,2776,3737,3197,74,1010,100,2360,5,1,73727108,2525,-118.10,3.14,12,3.10,-29.00,1091.00,7590,20230912,-54.87,1730,20230427,97.98,5090,-32.71,20240109,2925,17.09,20240416,7590,-54.87,20230912,1816,88.60,20230502,3.38,N,214680,100,73 억,,670510,N,N,245,N,00,N
20240430,101017,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3410,30,2,0.89,6881561065,2007453,18.53,3385,3515,3350,4390,2370,3380,3428.46,0.91,0,13585,3856,3617,3316,3077,2776,3737,3197,74,1010,100,2360,5,1,73727108,2514,-117.59,3.13,12,2.72,-29.00,1091.00,7590,20230912,-55.07,1730,20230427,97.11,5090,-33.01,20240109,2925,16.58,20240416,7590,-55.07,20230912,1816,87.78,20230502,3.38,N,214680,100,73 억,,670510,N,N,245,N,00,N
20240430,091027,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3405,25,2,0.74,2654874735,780871,7.21,3385,3440,3350,4390,2370,3380,3400.38,0.91,0,-57091,3856,3617,3316,3077,2776,3737,3197,74,1010,100,2360,5,1,73727108,2510,-117.41,3.12,12,1.06,-29.00,1091.00,7590,20230912,-55.14,1730,20230427,96.82,5090,-33.10,20240109,2925,16.41,20240416,7590,-55.14,20230912,1816,87.50,20230502,3.38,N,214680,100,73 억,,670510,N,N,245,N,00,N
20240429,161006,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3380,370,2,12.29,36203730490,10683493,3087.20,3015,3555,3015,3910,2110,3010,3388.83,1.17,0,-189713,3143,3076,3038,2971,2933,3057,2952,74,900,100,2100,5,1,73727108,2492,-116.55,3.10,12,14.49,-29.00,1091.00,7590,20230912,-55.47,1730,20230427,95.38,5090,-33.60,20240109,2925,15.56,20240416,7590,-55.47,20230912,1816,86.12,20230502,3.37,N,214680,100,73 억,,865450,N,N,245,N,00,N
20240429,151016,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3330,320,2,10.63,34398345390,10145476,2931.73,3015,3555,3015,3910,2110,3010,3390.51,1.17,0,-179037,3143,3076,3038,2971,2933,3057,2952,74,900,100,2100,5,1,73727108,2455,-114.83,3.05,12,13.76,-29.00,1091.00,7590,20230912,-56.13,1730,20230427,92.49,5090,-34.58,20240109,2925,13.85,20240416,7590,-56.13,20230912,1816,83.37,20230502,3.37,N,214680,100,73 억,,865450,N,N,1020,N,00,N
20240429,140934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3315,305,2,10.13,2312715890,732146,211.57,3015,3315,3015,3910,2110,3010,3158.82,1.17,0,99376,3143,3076,3038,2971,2933,3057,2952,74,900,100,2100,5,1,73727108,2444,-114.31,3.04,12,0.99,-29.00,1091.00,7590,20230912,-56.32,1730,20230427,91.62,5090,-34.87,20240109,2925,13.33,20240416,7590,-56.32,20230912,1816,82.54,20230502,3.37,N,214680,100,73 억,,865450,Y,N,1020,N,00,N
20240429,131016,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3100,90,2,2.99,849029315,275479,79.60,3015,3120,3015,3910,2110,3010,3082.01,1.17,0,78619,3143,3076,3038,2971,2933,3057,2952,74,900,100,2100,5,1,73727108,2286,-106.90,2.84,12,0.37,-29.00,1091.00,7590,20230912,-59.16,1730,20230427,79.19,5090,-39.10,20240109,2925,5.98,20240416,7590,-59.16,20230912,1816,70.70,20230502,3.37,N,214680,100,73 억,,865450,N,N,1020,N,00,N
20240429,121014,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3085,75,2,2.49,724510825,235207,67.97,3015,3120,3015,3910,2110,3010,3080.31,1.17,0,73115,3143,3076,3038,2971,2933,3057,2952,74,900,100,2100,5,1,73727108,2274,-106.38,2.83,12,0.32,-29.00,1091.00,7590,20230912,-59.35,1730,20230427,78.32,5090,-39.39,20240109,2925,5.47,20240416,7590,-59.35,20230912,1816,69.88,20230502,3.37,N,214680,100,73 억,,865450,N,N,1020,N,00,N
20240429,110950,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3085,75,2,2.49,670675335,217723,62.92,3015,3120,3015,3910,2110,3010,3080.41,1.17,0,70905,3143,3076,3038,2971,2933,3057,2952,74,900,100,2100,5,1,73727108,2274,-106.38,2.83,12,0.30,-29.00,1091.00,7590,20230912,-59.35,1730,20230427,78.32,5090,-39.39,20240109,2925,5.47,20240416,7590,-59.35,20230912,1816,69.88,20230502,3.37,N,214680,100,73 억,,865450,N,N,1020,N,00,N
20240429,101015,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3080,70,2,2.33,516509055,167714,48.46,3015,3120,3015,3910,2110,3010,3079.70,1.17,0,55602,3143,3076,3038,2971,2933,3057,2952,74,900,100,2100,5,1,73727108,2271,-106.21,2.82,12,0.23,-29.00,1091.00,7590,20230912,-59.42,1730,20230427,78.03,5090,-39.49,20240109,2925,5.30,20240416,7590,-59.42,20230912,1816,69.60,20230502,3.37,N,214680,100,73 억,,865450,N,N,1020,N,00,N
20240429,091015,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3075,65,2,2.16,117027180,38496,11.12,3015,3075,3015,3910,2110,3010,3039.98,1.17,0,19116,3143,3076,3038,2971,2933,3057,2952,74,900,100,2100,5,1,73727108,2267,-106.03,2.82,12,0.05,-29.00,1091.00,7590,20230912,-59.49,1730,20230427,77.75,5090,-39.59,20240109,2925,5.13,20240416,7590,-59.49,20230912,1816,69.33,20230502,3.37,N,214680,100,73 억,,865450,N,N,1020,N,00,N
20240426,161011,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3010,-45,5,-1.47,1030476120,340061,116.83,3060,3105,3000,3970,2140,3055,3030.22,1.22,0,-34161,3115,3085,3065,3035,3015,3075,3025,74,915,100,2130,5,1,73727108,2219,-103.79,2.76,12,0.46,-29.00,1091.00,7590,20230912,-60.34,1730,20230427,73.99,5090,-40.86,20240109,2925,2.91,20240416,7590,-60.34,20230912,1730,73.99,20230427,3.35,N,214680,100,73 억,,899180,N,N,1020,N,00,N
20240426,151011,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3010,-45,5,-1.47,932534300,307462,105.63,3060,3105,3005,3970,2140,3055,3032.95,1.22,0,-30385,3115,3085,3065,3035,3015,3075,3025,74,915,100,2130,5,1,73727108,2219,-103.79,2.76,12,0.42,-29.00,1091.00,7590,20230912,-60.34,1730,20230427,73.99,5090,-40.86,20240109,2925,2.91,20240416,7590,-60.34,20230912,1730,73.99,20230427,3.35,N,214680,100,73 억,,899180,N,N,1481,N,00,N
20240426,141010,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3015,-40,5,-1.31,788952895,259760,89.24,3060,3105,3010,3970,2140,3055,3037.18,1.22,0,-18471,3115,3085,3065,3035,3015,3075,3025,74,915,100,2130,5,1,73727108,2223,-103.97,2.76,12,0.35,-29.00,1091.00,7590,20230912,-60.28,1730,20230427,74.28,5090,-40.77,20240109,2925,3.08,20240416,7590,-60.28,20230912,1730,74.28,20230427,3.35,N,214680,100,73 억,,899180,N,N,1481,N,00,N
20240426,131011,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3020,-35,5,-1.15,599819905,197065,67.70,3060,3105,3010,3970,2140,3055,3043.72,1.22,0,-13357,3115,3085,3065,3035,3015,3075,3025,74,915,100,2130,5,1,73727108,2227,-104.14,2.77,12,0.27,-29.00,1091.00,7590,20230912,-60.21,1730,20230427,74.57,5090,-40.67,20240109,2925,3.25,20240416,7590,-60.21,20230912,1730,74.57,20230427,3.35,N,214680,100,73 억,,899180,N,N,1481,N,00,N
20240426,121008,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3040,-15,5,-0.49,546802045,179542,61.68,3060,3105,3010,3970,2140,3055,3045.50,1.22,0,-12593,3115,3085,3065,3035,3015,3075,3025,74,915,100,2130,5,1,73727108,2241,-104.83,2.79,12,0.24,-29.00,1091.00,7590,20230912,-59.95,1730,20230427,75.72,5090,-40.28,20240109,2925,3.93,20240416,7590,-59.95,20230912,1730,75.72,20230427,3.35,N,214680,100,73 억,,899180,N,N,1481,N,00,N
20240426,111008,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3035,-20,5,-0.65,411406965,134780,46.31,3060,3105,3015,3970,2140,3055,3052.42,1.22,0,-10326,3115,3085,3065,3035,3015,3075,3025,74,915,100,2130,5,1,73727108,2238,-104.66,2.78,12,0.18,-29.00,1091.00,7590,20230912,-60.01,1730,20230427,75.43,5090,-40.37,20240109,2925,3.76,20240416,7590,-60.01,20230912,1730,75.43,20230427,3.35,N,214680,100,73 억,,899180,N,N,1481,N,00,N
20240426,101008,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3035,-20,5,-0.65,265767395,86706,29.79,3060,3105,3015,3970,2140,3055,3065.25,1.22,0,-11436,3115,3085,3065,3035,3015,3075,3025,74,915,100,2130,5,1,73727108,2238,-104.66,2.78,12,0.12,-29.00,1091.00,7590,20230912,-60.01,1730,20230427,75.43,5090,-40.37,20240109,2925,3.76,20240416,7590,-60.01,20230912,1730,75.43,20230427,3.35,N,214680,100,73 억,,899180,N,N,1481,N,00,N
20240426,091013,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3060,5,2,0.16,126401535,41054,14.10,3060,3105,3015,3970,2140,3055,3079.38,1.22,0,-9227,3115,3085,3065,3035,3015,3075,3025,74,915,100,2130,5,1,73727108,2256,-105.52,2.80,12,0.06,-29.00,1091.00,7590,20230912,-59.68,1730,20230427,76.88,5090,-39.88,20240109,2925,4.62,20240416,7590,-59.68,20230912,1730,76.88,20230427,3.35,N,214680,100,73 억,,899180,N,N,1481,N,00,N
20240425,161003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3055,-45,5,-1.45,877305545,286016,67.87,3075,3095,3045,4030,2170,3100,3067.42,1.29,0,-50304,3163,3131,3098,3066,3033,3147,3082,74,930,100,2170,5,1,73727108,2252,-105.34,2.80,12,0.39,-29.00,1091.00,7590,20230912,-59.75,1730,20230427,76.59,5090,-39.98,20240109,2925,4.44,20240416,7590,-59.75,20230912,1730,76.59,20230427,3.35,N,214680,100,73 억,,949484,N,N,1481,N,00,N
20240425,151008,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3060,-40,5,-1.29,834022995,271856,64.51,3075,3095,3045,4030,2170,3100,3067.89,1.29,0,-50693,3163,3131,3098,3066,3033,3147,3082,74,930,100,2170,5,1,73727108,2256,-105.52,2.80,12,0.37,-29.00,1091.00,7590,20230912,-59.68,1730,20230427,76.88,5090,-39.88,20240109,2925,4.62,20240416,7590,-59.68,20230912,1730,76.88,20230427,3.35,N,214680,100,73 억,,949484,N,N,1494,N,00,N
20240425,141005,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3070,-30,5,-0.97,755734115,246295,58.45,3075,3095,3045,4030,2170,3100,3068.41,1.29,0,-50695,3163,3131,3098,3066,3033,3147,3082,74,930,100,2170,5,1,73727108,2263,-105.86,2.81,12,0.33,-29.00,1091.00,7590,20230912,-59.55,1730,20230427,77.46,5090,-39.69,20240109,2925,4.96,20240416,7590,-59.55,20230912,1730,77.46,20230427,3.35,N,214680,100,73 억,,949484,N,N,1494,N,00,N
20240425,131006,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3050,-50,5,-1.61,666095565,217068,51.51,3075,3095,3045,4030,2170,3100,3068.60,1.29,0,-49916,3163,3131,3098,3066,3033,3147,3082,74,930,100,2170,5,1,73727108,2249,-105.17,2.80,12,0.29,-29.00,1091.00,7590,20230912,-59.82,1730,20230427,76.30,5090,-40.08,20240109,2925,4.27,20240416,7590,-59.82,20230912,1730,76.30,20230427,3.35,N,214680,100,73 억,,949484,N,N,1494,N,00,N
20240425,121003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3055,-45,5,-1.45,602708865,196313,46.59,3075,3095,3045,4030,2170,3100,3070.14,1.29,0,-43567,3163,3131,3098,3066,3033,3147,3082,74,930,100,2170,5,1,73727108,2252,-105.34,2.80,12,0.27,-29.00,1091.00,7590,20230912,-59.75,1730,20230427,76.59,5090,-39.98,20240109,2925,4.44,20240416,7590,-59.75,20230912,1730,76.59,20230427,3.35,N,214680,100,73 억,,949484,N,N,1494,N,00,N
20240425,111005,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3070,-30,5,-0.97,442734415,143919,34.15,3075,3095,3055,4030,2170,3100,3076.27,1.29,0,-47975,3163,3131,3098,3066,3033,3147,3082,74,930,100,2170,5,1,73727108,2263,-105.86,2.81,12,0.20,-29.00,1091.00,7590,20230912,-59.55,1730,20230427,77.46,5090,-39.69,20240109,2925,4.96,20240416,7590,-59.55,20230912,1730,77.46,20230427,3.35,N,214680,100,73 억,,949484,N,N,1494,N,00,N
20240425,101005,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3085,-15,5,-0.48,275059530,89274,21.19,3075,3095,3070,4030,2170,3100,3081.07,1.29,0,-22805,3163,3131,3098,3066,3033,3147,3082,74,930,100,2170,5,1,73727108,2274,-106.38,2.83,12,0.12,-29.00,1091.00,7590,20230912,-59.35,1730,20230427,78.32,5090,-39.39,20240109,2925,5.47,20240416,7590,-59.35,20230912,1730,78.32,20230427,3.35,N,214680,100,73 억,,949484,N,N,1494,N,00,N
20240425,091008,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3080,-20,5,-0.65,40928500,13288,3.15,3075,3095,3075,4030,2170,3100,3080.11,1.29,0,-4646,3163,3131,3098,3066,3033,3147,3082,74,930,100,2170,5,1,73727108,2271,-106.21,2.82,12,0.02,-29.00,1091.00,7590,20230912,-59.42,1730,20230427,78.03,5090,-39.49,20240109,2925,5.30,20240416,7590,-59.42,20230912,1730,78.03,20230427,3.35,N,214680,100,73 억,,949484,N,N,1494,N,00,N
20240424,160947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3100,45,2,1.47,1289436040,416868,149.52,3080,3130,3065,3970,2140,3055,3093.14,1.14,0,99482,3191,3122,3086,3017,2981,3105,3000,74,915,100,2130,5,1,73727108,2286,-106.90,2.84,12,0.57,-29.00,1091.00,7590,20230912,-59.16,1730,20230427,79.19,5090,-39.10,20240109,2925,5.98,20240416,7590,-59.16,20230912,1730,79.19,20230427,3.34,N,214680,100,73 억,,842596,N,N,1494,N,00,N
20240424,151003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3100,45,2,1.47,1247939865,403480,144.72,3080,3130,3065,3970,2140,3055,3092.94,1.14,0,101350,3191,3122,3086,3017,2981,3105,3000,74,915,100,2130,5,1,73727108,2286,-106.90,2.84,12,0.55,-29.00,1091.00,7590,20230912,-59.16,1730,20230427,79.19,5090,-39.10,20240109,2925,5.98,20240416,7590,-59.16,20230912,1730,79.19,20230427,3.34,N,214680,100,73 억,,842596,N,N,6070,N,00,N
20240424,141002,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3105,50,2,1.64,1034186755,334335,119.91,3080,3130,3065,3970,2140,3055,3093.27,1.14,0,80445,3191,3122,3086,3017,2981,3105,3000,74,915,100,2130,5,1,73727108,2289,-107.07,2.85,12,0.45,-29.00,1091.00,7590,20230912,-59.09,1730,20230427,79.48,5090,-39.00,20240109,2925,6.15,20240416,7590,-59.09,20230912,1730,79.48,20230427,3.34,N,214680,100,73 억,,842596,N,N,6070,N,00,N
20240424,131006,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3100,45,2,1.47,900397975,291180,104.44,3080,3130,3065,3970,2140,3055,3092.24,1.14,0,68617,3191,3122,3086,3017,2981,3105,3000,74,915,100,2130,5,1,73727108,2286,-106.90,2.84,12,0.39,-29.00,1091.00,7590,20230912,-59.16,1730,20230427,79.19,5090,-39.10,20240109,2925,5.98,20240416,7590,-59.16,20230912,1730,79.19,20230427,3.34,N,214680,100,73 억,,842596,N,N,6070,N,00,N
20240424,121001,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3100,45,2,1.47,811203400,262383,94.11,3080,3130,3065,3970,2140,3055,3091.68,1.14,0,55145,3191,3122,3086,3017,2981,3105,3000,74,915,100,2130,5,1,73727108,2286,-106.90,2.84,12,0.36,-29.00,1091.00,7590,20230912,-59.16,1730,20230427,79.19,5090,-39.10,20240109,2925,5.98,20240416,7590,-59.16,20230912,1730,79.19,20230427,3.34,N,214680,100,73 억,,842596,N,N,6070,N,00,N
20240424,111000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3075,20,2,0.65,605347025,195810,70.23,3080,3130,3065,3970,2140,3055,3091.50,1.14,0,38845,3191,3122,3086,3017,2981,3105,3000,74,915,100,2130,5,1,73727108,2267,-106.03,2.82,12,0.27,-29.00,1091.00,7590,20230912,-59.49,1730,20230427,77.75,5090,-39.59,20240109,2925,5.13,20240416,7590,-59.49,20230912,1730,77.75,20230427,3.34,N,214680,100,73 억,,842596,N,N,6070,N,00,N
20240424,100958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3095,40,2,1.31,406036640,130969,46.97,3080,3130,3070,3970,2140,3055,3100.25,1.14,0,31670,3191,3122,3086,3017,2981,3105,3000,74,915,100,2130,5,1,73727108,2282,-106.72,2.84,12,0.18,-29.00,1091.00,7590,20230912,-59.22,1730,20230427,78.90,5090,-39.19,20240109,2925,5.81,20240416,7590,-59.22,20230912,1730,78.90,20230427,3.34,N,214680,100,73 억,,842596,N,N,6070,N,00,N
20240424,091001,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3095,40,2,1.31,60795625,19686,7.06,3080,3100,3070,3970,2140,3055,3088.27,1.14,0,1709,3191,3122,3086,3017,2981,3105,3000,74,915,100,2130,5,1,73727108,2282,-106.72,2.84,12,0.03,-29.00,1091.00,7590,20230912,-59.22,1730,20230427,78.90,5090,-39.19,20240109,2925,5.81,20240416,7590,-59.22,20230912,1730,78.90,20230427,3.34,N,214680,100,73 억,,842596,N,N,6070,N,00,N
20240423,160936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3055,-10,5,-0.33,846664270,273767,72.38,3090,3155,3050,3980,2150,3065,3093.03,1.18,0,-29405,3181,3122,3086,3027,2991,3105,3010,74,915,100,2140,5,1,73727108,2252,-105.34,2.80,12,0.37,-29.00,1091.00,7590,20230912,-59.75,1730,20230427,76.59,5090,-39.98,20240109,2925,4.44,20240416,7590,-59.75,20230912,1730,76.59,20230427,3.34,N,214680,100,73 억,,871841,N,N,6070,N,00,N
20240423,150957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3060,-5,5,-0.16,747780830,241407,63.82,3090,3155,3055,3980,2150,3065,3097.59,1.18,0,-28291,3181,3122,3086,3027,2991,3105,3010,74,915,100,2140,5,1,73727108,2256,-105.52,2.80,12,0.33,-29.00,1091.00,7590,20230912,-59.68,1730,20230427,76.88,5090,-39.88,20240109,2925,4.62,20240416,7590,-59.68,20230912,1730,76.88,20230427,3.34,N,214680,100,73 억,,871841,N,N,2214,N,00,N
20240423,140956,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3080,15,2,0.49,590296980,189990,50.23,3090,3155,3070,3980,2150,3065,3106.99,1.18,0,-3944,3181,3122,3086,3027,2991,3105,3010,74,915,100,2140,5,1,73727108,2271,-106.21,2.82,12,0.26,-29.00,1091.00,7590,20230912,-59.42,1730,20230427,78.03,5090,-39.49,20240109,2925,5.30,20240416,7590,-59.42,20230912,1730,78.03,20230427,3.34,N,214680,100,73 억,,871841,N,N,2214,N,00,N
20240423,130954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3070,5,2,0.16,554420050,178321,47.14,3090,3155,3070,3980,2150,3065,3109.11,1.18,0,-1442,3181,3122,3086,3027,2991,3105,3010,74,915,100,2140,5,1,73727108,2263,-105.86,2.81,12,0.24,-29.00,1091.00,7590,20230912,-59.55,1730,20230427,77.46,5090,-39.69,20240109,2925,4.96,20240416,7590,-59.55,20230912,1730,77.46,20230427,3.34,N,214680,100,73 억,,871841,N,N,2214,N,00,N
20240423,120954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3080,15,2,0.49,499715005,160541,42.44,3090,3155,3075,3980,2150,3065,3112.69,1.18,0,2770,3181,3122,3086,3027,2991,3105,3010,74,915,100,2140,5,1,73727108,2271,-106.21,2.82,12,0.22,-29.00,1091.00,7590,20230912,-59.42,1730,20230427,78.03,5090,-39.49,20240109,2925,5.30,20240416,7590,-59.42,20230912,1730,78.03,20230427,3.34,N,214680,100,73 억,,871841,N,N,2214,N,00,N
20240423,110955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3085,20,2,0.65,454268095,145801,38.55,3090,3155,3075,3980,2150,3065,3115.67,1.18,0,6885,3181,3122,3086,3027,2991,3105,3010,74,915,100,2140,5,1,73727108,2274,-106.38,2.83,12,0.20,-29.00,1091.00,7590,20230912,-59.35,1730,20230427,78.32,5090,-39.39,20240109,2925,5.47,20240416,7590,-59.35,20230912,1730,78.32,20230427,3.34,N,214680,100,73 억,,871841,N,N,2214,N,00,N
20240423,100954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3130,65,2,2.12,271388355,86737,22.93,3090,3155,3090,3980,2150,3065,3128.86,1.18,0,33075,3181,3122,3086,3027,2991,3105,3010,74,915,100,2140,5,1,73727108,2308,-107.93,2.87,12,0.12,-29.00,1091.00,7590,20230912,-58.76,1730,20230427,80.92,5090,-38.51,20240109,2925,7.01,20240416,7590,-58.76,20230912,1730,80.92,20230427,3.34,N,214680,100,73 억,,871841,N,N,2214,N,00,N
20240423,090955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3145,80,2,2.61,107395015,34352,9.08,3090,3155,3090,3980,2150,3065,3126.31,1.18,0,14314,3181,3122,3086,3027,2991,3105,3010,74,915,100,2140,5,1,73727108,2319,-108.45,2.88,12,0.05,-29.00,1091.00,7590,20230912,-58.56,1730,20230427,81.79,5090,-38.21,20240109,2925,7.52,20240416,7590,-58.56,20230912,1730,81.79,20230427,3.34,N,214680,100,73 억,,871841,N,N,2214,N,00,N
20240422,160952,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3065,-25,5,-0.81,1145838735,371015,102.44,3090,3145,3050,4015,2165,3090,3088.40,1.16,0,16380,3210,3150,3075,3015,2940,3112,2977,74,925,100,2160,5,1,73727108,2260,-105.69,2.81,12,0.50,-29.00,1091.00,7590,20230912,-59.62,1730,20230427,77.17,5090,-39.78,20240109,2925,4.79,20240416,7590,-59.62,20230912,1730,77.17,20230427,3.35,N,214680,100,73 억,,855461,N,N,2214,N,00,N
20240422,150949,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3070,-20,5,-0.65,1080216005,349626,96.53,3090,3145,3050,4015,2165,3090,3089.63,1.16,0,17643,3210,3150,3075,3015,2940,3112,2977,74,925,100,2160,5,1,73727108,2263,-105.86,2.81,12,0.47,-29.00,1091.00,7590,20230912,-59.55,1730,20230427,77.46,5090,-39.69,20240109,2925,4.96,20240416,7590,-59.55,20230912,1730,77.46,20230427,3.35,N,214680,100,73 억,,855461,N,N,1182,N,00,N
20240422,140951,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3060,-30,5,-0.97,962575570,311195,85.92,3090,3145,3050,4015,2165,3090,3093.16,1.16,0,20447,3210,3150,3075,3015,2940,3112,2977,74,925,100,2160,5,1,73727108,2256,-105.52,2.80,12,0.42,-29.00,1091.00,7590,20230912,-59.68,1730,20230427,76.88,5090,-39.88,20240109,2925,4.62,20240416,7590,-59.68,20230912,1730,76.88,20230427,3.35,N,214680,100,73 억,,855461,N,N,1182,N,00,N
20240422,130948,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3070,-20,5,-0.65,858442085,277245,76.55,3090,3145,3055,4015,2165,3090,3096.33,1.16,0,22551,3210,3150,3075,3015,2940,3112,2977,74,925,100,2160,5,1,73727108,2263,-105.86,2.81,12,0.38,-29.00,1091.00,7590,20230912,-59.55,1730,20230427,77.46,5090,-39.69,20240109,2925,4.96,20240416,7590,-59.55,20230912,1730,77.46,20230427,3.35,N,214680,100,73 억,,855461,N,N,1182,N,00,N
20240422,120947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3075,-15,5,-0.49,773067270,249397,68.86,3090,3145,3055,4015,2165,3090,3099.75,1.16,0,18586,3210,3150,3075,3015,2940,3112,2977,74,925,100,2160,5,1,73727108,2267,-106.03,2.82,12,0.34,-29.00,1091.00,7590,20230912,-59.49,1730,20230427,77.75,5090,-39.59,20240109,2925,5.13,20240416,7590,-59.49,20230912,1730,77.75,20230427,3.35,N,214680,100,73 억,,855461,N,N,1182,N,00,N
20240422,110949,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3070,-20,5,-0.65,627638085,201860,55.73,3090,3145,3070,4015,2165,3090,3109.27,1.16,0,9053,3210,3150,3075,3015,2940,3112,2977,74,925,100,2160,5,1,73727108,2263,-105.86,2.81,12,0.27,-29.00,1091.00,7590,20230912,-59.55,1730,20230427,77.46,5090,-39.69,20240109,2925,4.96,20240416,7590,-59.55,20230912,1730,77.46,20230427,3.35,N,214680,100,73 억,,855461,N,N,1182,N,00,N
20240422,100949,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3130,40,2,1.29,349244435,111935,30.91,3090,3145,3070,4015,2165,3090,3120.06,1.16,0,24215,3210,3150,3075,3015,2940,3112,2977,74,925,100,2160,5,1,73727108,2308,-107.93,2.87,12,0.15,-29.00,1091.00,7590,20230912,-58.76,1730,20230427,80.92,5090,-38.51,20240109,2925,7.01,20240416,7590,-58.76,20230912,1730,80.92,20230427,3.35,N,214680,100,73 억,,855461,N,N,1182,N,00,N
20240422,090950,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3120,30,2,0.97,98212430,31703,8.75,3090,3125,3070,4015,2165,3090,3097.89,1.16,0,7194,3210,3150,3075,3015,2940,3112,2977,74,925,100,2160,5,1,73727108,2300,-107.59,2.86,12,0.04,-29.00,1091.00,7590,20230912,-58.89,1730,20230427,80.35,5090,-38.70,20240109,2925,6.67,20240416,7590,-58.89,20230912,1730,80.35,20230427,3.35,N,214680,100,73 억,,855461,N,N,1182,N,00,N
20240419,160905,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3090,-10,5,-0.32,1102228625,359358,77.82,3105,3135,3000,4030,2170,3100,3067.16,1.17,0,-3804,3236,3167,3076,3007,2916,3202,3042,74,930,100,2170,5,1,73727108,2278,-106.55,2.83,12,0.49,-29.00,1091.00,7590,20230912,-59.29,1730,20230427,78.61,5090,-39.29,20240109,2925,5.64,20240416,7590,-59.29,20230912,1730,78.61,20230427,3.45,N,214680,100,73 억,,859425,N,N,1182,N,00,N
20240419,150912,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3090,-10,5,-0.32,1089695830,355301,76.94,3105,3135,3000,4030,2170,3100,3066.95,1.17,0,-2857,3236,3167,3076,3007,2916,3202,3042,74,930,100,2170,5,1,73727108,2278,-106.55,2.83,12,0.48,-29.00,1091.00,7590,20230912,-59.29,1730,20230427,78.61,5090,-39.29,20240109,2925,5.64,20240416,7590,-59.29,20230912,1730,78.61,20230427,3.45,N,214680,100,73 억,,859425,N,N,851,N,00,N
20240419,140904,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3070,-30,5,-0.97,998115595,325609,70.51,3105,3135,3000,4030,2170,3100,3065.36,1.17,0,-7000,3236,3167,3076,3007,2916,3202,3042,74,930,100,2170,5,1,73727108,2263,-105.86,2.81,12,0.44,-29.00,1091.00,7590,20230912,-59.55,1730,20230427,77.46,5090,-39.69,20240109,2925,4.96,20240416,7590,-59.55,20230912,1730,77.46,20230427,3.45,N,214680,100,73 억,,859425,N,N,851,N,00,N
20240419,130905,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3080,-20,5,-0.65,924358725,301676,65.33,3105,3135,3000,4030,2170,3100,3064.05,1.17,0,-9566,3236,3167,3076,3007,2916,3202,3042,74,930,100,2170,5,1,73727108,2271,-106.21,2.82,12,0.41,-29.00,1091.00,7590,20230912,-59.42,1730,20230427,78.03,5090,-39.49,20240109,2925,5.30,20240416,7590,-59.42,20230912,1730,78.03,20230427,3.45,N,214680,100,73 억,,859425,N,N,851,N,00,N
20240419,120902,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3060,-40,5,-1.29,831617280,271427,58.78,3105,3135,3000,4030,2170,3100,3063.84,1.17,0,-14918,3236,3167,3076,3007,2916,3202,3042,74,930,100,2170,5,1,73727108,2256,-105.52,2.80,12,0.37,-29.00,1091.00,7590,20230912,-59.68,1730,20230427,76.88,5090,-39.88,20240109,2925,4.62,20240416,7590,-59.68,20230912,1730,76.88,20230427,3.45,N,214680,100,73 억,,859425,N,N,851,N,00,N
20240419,110913,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3040,-60,5,-1.94,600749485,195098,42.25,3105,3135,3035,4030,2170,3100,3079.20,1.17,0,-30066,3236,3167,3076,3007,2916,3202,3042,74,930,100,2170,5,1,73727108,2241,-104.83,2.79,12,0.26,-29.00,1091.00,7590,20230912,-59.95,1730,20230427,75.72,5090,-40.28,20240109,2925,3.93,20240416,7590,-59.95,20230912,1730,75.72,20230427,3.45,N,214680,100,73 억,,859425,N,N,851,N,00,N
20240419,100909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3130,30,2,0.97,269839735,87391,18.93,3105,3130,3060,4030,2170,3100,3087.70,1.17,0,5276,3236,3167,3076,3007,2916,3202,3042,74,930,100,2170,5,1,73727108,2308,-107.93,2.87,12,0.12,-29.00,1091.00,7590,20230912,-58.76,1730,20230427,80.92,5090,-38.51,20240109,2925,7.01,20240416,7590,-58.76,20230912,1730,80.92,20230427,3.45,N,214680,100,73 억,,859425,N,N,851,N,00,N
20240419,090900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3085,-15,5,-0.48,64246355,20803,4.51,3105,3120,3070,4030,2170,3100,3088.20,1.17,0,-13254,3236,3167,3076,3007,2916,3202,3042,74,930,100,2170,5,1,73727108,2274,-106.38,2.83,12,0.03,-29.00,1091.00,7590,20230912,-59.35,1730,20230427,78.32,5090,-39.39,20240109,2925,5.47,20240416,7590,-59.35,20230912,1730,78.32,20230427,3.45,N,214680,100,73 억,,859425,N,N,851,N,00,N
20240418,160902,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3100,115,2,3.85,1420120720,458208,108.02,2985,3145,2985,3880,2090,2985,3099.29,1.09,0,56132,3101,3042,3001,2942,2901,3072,2972,74,895,100,2080,5,1,73727108,2286,-106.90,2.84,12,0.62,-29.00,1091.00,7590,20230912,-59.16,1730,20230427,79.19,5090,-39.10,20240109,2925,5.98,20240416,7590,-59.16,20230912,1730,79.19,20230427,3.54,N,214680,100,73 억,,802973,N,N,851,N,00,N
20240418,150901,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3100,115,2,3.85,1316484540,424748,100.13,2985,3145,2985,3880,2090,2985,3099.45,1.09,0,59501,3101,3042,3001,2942,2901,3072,2972,74,895,100,2080,5,1,73727108,2286,-106.90,2.84,12,0.58,-29.00,1091.00,7590,20230912,-59.16,1730,20230427,79.19,5090,-39.10,20240109,2925,5.98,20240416,7590,-59.16,20230912,1730,79.19,20230427,3.54,N,214680,100,73 억,,802973,N,N,0,N,00,N
20240418,140907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3110,125,2,4.19,1154066355,372309,87.77,2985,3145,2985,3880,2090,2985,3099.75,1.09,0,54456,3101,3042,3001,2942,2901,3072,2972,74,895,100,2080,5,1,73727108,2293,-107.24,2.85,12,0.50,-29.00,1091.00,7590,20230912,-59.03,1730,20230427,79.77,5090,-38.90,20240109,2925,6.32,20240416,7590,-59.03,20230912,1730,79.77,20230427,3.54,N,214680,100,73 억,,802973,N,N,0,N,00,N
20240418,130900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3110,125,2,4.19,1056631535,340982,80.39,2985,3145,2985,3880,2090,2985,3098.79,1.09,0,50889,3101,3042,3001,2942,2901,3072,2972,74,895,100,2080,5,1,73727108,2293,-107.24,2.85,12,0.46,-29.00,1091.00,7590,20230912,-59.03,1730,20230427,79.77,5090,-38.90,20240109,2925,6.32,20240416,7590,-59.03,20230912,1730,79.77,20230427,3.54,N,214680,100,73 억,,802973,N,N,0,N,00,N
20240418,120859,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3120,135,2,4.52,950282195,306663,72.30,2985,3145,2985,3880,2090,2985,3098.78,1.09,0,46100,3101,3042,3001,2942,2901,3072,2972,74,895,100,2080,5,1,73727108,2300,-107.59,2.86,12,0.42,-29.00,1091.00,7590,20230912,-58.89,1730,20230427,80.35,5090,-38.70,20240109,2925,6.67,20240416,7590,-58.89,20230912,1730,80.35,20230427,3.54,N,214680,100,73 억,,802973,N,N,0,N,00,N
20240418,110903,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3095,110,2,3.69,846045015,273087,64.38,2985,3145,2985,3880,2090,2985,3098.08,1.09,0,45847,3101,3042,3001,2942,2901,3072,2972,74,895,100,2080,5,1,73727108,2282,-106.72,2.84,12,0.37,-29.00,1091.00,7590,20230912,-59.22,1730,20230427,78.90,5090,-39.19,20240109,2925,5.81,20240416,7590,-59.22,20230912,1730,78.90,20230427,3.54,N,214680,100,73 억,,802973,N,N,0,N,00,N
20240418,100903,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3135,150,2,5.03,646571365,209099,49.30,2985,3145,2985,3880,2090,2985,3092.18,1.09,0,34651,3101,3042,3001,2942,2901,3072,2972,74,895,100,2080,5,1,73727108,2311,-108.10,2.87,12,0.28,-29.00,1091.00,7590,20230912,-58.70,1730,20230427,81.21,5090,-38.41,20240109,2925,7.18,20240416,7590,-58.70,20230912,1730,81.21,20230427,3.54,N,214680,100,73 억,,802973,N,N,0,N,00,N
20240418,090859,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3010,25,2,0.84,36116670,12040,2.84,2985,3020,2985,3880,2090,2985,2999.72,1.09,0,-1688,3101,3042,3001,2942,2901,3072,2972,74,895,100,2080,5,1,73727108,2219,-103.79,2.76,12,0.02,-29.00,1091.00,7590,20230912,-60.34,1730,20230427,73.99,5090,-40.86,20240109,2925,2.91,20240416,7590,-60.34,20230912,1730,73.99,20230427,3.54,N,214680,100,73 억,,802973,N,N,0,N,00,N
20240417,160853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2985,25,2,0.84,1264117295,420210,52.92,2960,3060,2960,3845,2075,2960,3008.39,0.97,0,89388,3136,3047,2986,2897,2836,3017,2867,74,885,100,2070,5,1,73727108,2201,-102.93,2.74,12,0.57,-29.00,1091.00,7590,20230912,-60.67,1730,20230427,72.54,5090,-41.36,20240109,2925,2.05,20240416,7590,-60.67,20230912,1730,72.54,20230427,3.59,N,214680,100,73 억,,713901,N,N,655,N,00,N
20240417,150907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2990,30,2,1.01,1202050280,399419,50.30,2960,3060,2960,3845,2075,2960,3009.50,0.97,0,87996,3136,3047,2986,2897,2836,3017,2867,74,885,100,2070,5,1,73727108,2204,-103.10,2.74,12,0.54,-29.00,1091.00,7590,20230912,-60.61,1730,20230427,72.83,5090,-41.26,20240109,2925,2.22,20240416,7590,-60.61,20230912,1730,72.83,20230427,3.59,N,214680,100,73 억,,713901,N,N,655,N,00,N
20240417,140902,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3020,60,2,2.03,1085191565,360480,45.40,2960,3060,2960,3845,2075,2960,3010.41,0.97,0,98569,3136,3047,2986,2897,2836,3017,2867,74,885,100,2070,5,1,73727108,2227,-104.14,2.77,12,0.49,-29.00,1091.00,7590,20230912,-60.21,1730,20230427,74.57,5090,-40.67,20240109,2925,3.25,20240416,7590,-60.21,20230912,1730,74.57,20230427,3.59,N,214680,100,73 억,,713901,N,N,655,N,00,N
20240417,130903,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3020,60,2,2.03,1006399225,334309,42.10,2960,3060,2960,3845,2075,2960,3010.39,0.97,0,102268,3136,3047,2986,2897,2836,3017,2867,74,885,100,2070,5,1,73727108,2227,-104.14,2.77,12,0.45,-29.00,1091.00,7590,20230912,-60.21,1730,20230427,74.57,5090,-40.67,20240109,2925,3.25,20240416,7590,-60.21,20230912,1730,74.57,20230427,3.59,N,214680,100,73 억,,713901,N,N,655,N,00,N
20240417,120905,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3020,60,2,2.03,944962850,313894,39.53,2960,3060,2960,3845,2075,2960,3010.45,0.97,0,105439,3136,3047,2986,2897,2836,3017,2867,74,885,100,2070,5,1,73727108,2227,-104.14,2.77,12,0.43,-29.00,1091.00,7590,20230912,-60.21,1730,20230427,74.57,5090,-40.67,20240109,2925,3.25,20240416,7590,-60.21,20230912,1730,74.57,20230427,3.59,N,214680,100,73 억,,713901,N,N,655,N,00,N
20240417,110907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3035,75,2,2.53,888108675,295059,37.16,2960,3060,2960,3845,2075,2960,3009.94,0.97,0,109498,3136,3047,2986,2897,2836,3017,2867,74,885,100,2070,5,1,73727108,2238,-104.66,2.78,12,0.40,-29.00,1091.00,7590,20230912,-60.01,1730,20230427,75.43,5090,-40.37,20240109,2925,3.76,20240416,7590,-60.01,20230912,1730,75.43,20230427,3.59,N,214680,100,73 억,,713901,N,N,655,N,00,N
20240417,100859,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3035,75,2,2.53,710365545,236097,29.73,2960,3060,2960,3845,2075,2960,3008.79,0.97,0,103973,3136,3047,2986,2897,2836,3017,2867,74,885,100,2070,5,1,73727108,2238,-104.66,2.78,12,0.32,-29.00,1091.00,7590,20230912,-60.01,1730,20230427,75.43,5090,-40.37,20240109,2925,3.76,20240416,7590,-60.01,20230912,1730,75.43,20230427,3.59,N,214680,100,73 억,,713901,N,N,655,N,00,N
20240417,090856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3000,40,2,1.35,162220615,54393,6.85,2960,3020,2960,3845,2075,2960,2982.38,0.97,0,26173,3136,3047,2986,2897,2836,3017,2867,74,885,100,2070,5,1,73727108,2212,-103.45,2.75,12,0.07,-29.00,1091.00,7590,20230912,-60.47,1730,20230427,73.41,5090,-41.06,20240109,2925,2.56,20240416,7590,-60.47,20230912,1730,73.41,20230427,3.59,N,214680,100,73 억,,713901,N,N,655,N,00,N
20240416,160901,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2960,-90,5,-2.95,2352456335,787068,119.17,3020,3075,2925,3965,2135,3050,2988.96,0.94,0,20814,3140,3095,3040,2995,2940,3100,3000,74,915,100,2130,5,1,73727108,2182,-102.07,2.71,12,1.07,-29.00,1091.00,7590,20230912,-61.00,1730,20230427,71.10,5090,-41.85,20240109,2925,1.20,20240416,7590,-61.00,20230912,1730,71.10,20230427,3.69,N,214680,100,73 억,,693087,N,N,655,N,00,N
20240416,150900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2980,-70,5,-2.30,2304868460,771020,116.74,3020,3075,2925,3965,2135,3050,2989.38,0.94,0,18220,3140,3095,3040,2995,2940,3100,3000,74,915,100,2130,5,1,73727108,2197,-102.76,2.73,12,1.05,-29.00,1091.00,7590,20230912,-60.74,1730,20230427,72.25,5090,-41.45,20240109,2925,1.88,20240416,7590,-60.74,20230912,1730,72.25,20230427,3.69,N,214680,100,73 억,,693087,N,N,2173,N,00,N
20240416,140900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2930,-120,5,-3.93,1935981370,646909,97.95,3020,3075,2925,3965,2135,3050,2992.66,0.94,0,-18926,3140,3095,3040,2995,2940,3100,3000,74,915,100,2130,5,1,73727108,2160,-101.03,2.69,12,0.88,-29.00,1091.00,7590,20230912,-61.40,1730,20230427,69.36,5090,-42.44,20240109,2925,0.17,20240416,7590,-61.40,20230912,1730,69.36,20230427,3.69,N,214680,100,73 억,,693087,N,N,2173,N,00,N
20240416,130858,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2960,-90,5,-2.95,1813203015,605192,91.63,3020,3075,2925,3965,2135,3050,2996.08,0.94,0,-24674,3140,3095,3040,2995,2940,3100,3000,74,915,100,2130,5,1,73727108,2182,-102.07,2.71,12,0.82,-29.00,1091.00,7590,20230912,-61.00,1730,20230427,71.10,5090,-41.85,20240109,2925,1.20,20240416,7590,-61.00,20230912,1730,71.10,20230427,3.69,N,214680,100,73 억,,693087,N,N,2173,N,00,N
20240416,120900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2950,-100,5,-3.28,1622433140,540408,81.82,3020,3075,2940,3965,2135,3050,3002.24,0.94,0,-28348,3140,3095,3040,2995,2940,3100,3000,74,915,100,2130,5,1,73727108,2175,-101.72,2.70,12,0.73,-29.00,1091.00,7590,20230912,-61.13,1730,20230427,70.52,5090,-42.04,20240109,2940,0.34,20240416,7590,-61.13,20230912,1730,70.52,20230427,3.69,N,214680,100,73 억,,693087,N,N,2173,N,00,N
20240416,110856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2965,-85,5,-2.79,1338959990,444420,67.29,3020,3075,2955,3965,2135,3050,3012.83,0.94,0,-32912,3140,3095,3040,2995,2940,3100,3000,74,915,100,2130,5,1,73727108,2186,-102.24,2.72,12,0.60,-29.00,1091.00,7590,20230912,-60.94,1730,20230427,71.39,5090,-41.75,20240109,2950,0.51,20240404,7590,-60.94,20230912,1730,71.39,20230427,3.69,N,214680,100,73 억,,693087,N,N,2173,N,00,N
20240416,100848,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3015,-35,5,-1.15,661851945,217501,32.93,3020,3075,3010,3965,2135,3050,3042.98,0.94,0,14418,3140,3095,3040,2995,2940,3100,3000,74,915,100,2130,5,1,73727108,2223,-103.97,2.76,12,0.30,-29.00,1091.00,7590,20230912,-60.28,1730,20230427,74.28,5090,-40.77,20240109,2950,2.20,20240404,7590,-60.28,20230912,1730,74.28,20230427,3.69,N,214680,100,73 억,,693087,N,N,2173,N,00,N
20240416,090848,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3040,-10,5,-0.33,140349470,46291,7.01,3020,3065,3010,3965,2135,3050,3031.90,0.94,0,18113,3140,3095,3040,2995,2940,3100,3000,74,915,100,2130,5,1,73727108,2241,-104.83,2.79,12,0.06,-29.00,1091.00,7590,20230912,-59.95,1730,20230427,75.72,5090,-40.28,20240109,2950,3.05,20240404,7590,-59.95,20230912,1730,75.72,20230427,3.69,N,214680,100,73 억,,693087,N,N,2173,N,00,N
20240415,160846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3050,-70,5,-2.24,1975918510,653631,115.54,3050,3085,2985,4055,2185,3120,3022.96,1.05,0,-81299,3236,3177,3101,3042,2966,3207,3072,74,935,100,2180,5,1,73727108,2249,-105.17,2.80,12,0.89,-29.00,1091.00,7590,20230912,-59.82,1730,20230427,76.30,5090,-40.08,20240109,2950,3.39,20240404,7590,-59.82,20230912,1730,76.30,20230427,3.82,N,214680,100,73 억,,774804,N,N,2173,N,00,N
20240415,150852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3060,-60,5,-1.92,1883478345,623348,110.18,3050,3085,2985,4055,2185,3120,3021.53,1.05,0,-90178,3236,3177,3101,3042,2966,3207,3072,74,935,100,2180,5,1,73727108,2256,-105.52,2.80,12,0.85,-29.00,1091.00,7590,20230912,-59.68,1730,20230427,76.88,5090,-39.88,20240109,2950,3.73,20240404,7590,-59.68,20230912,1730,76.88,20230427,3.82,N,214680,100,73 억,,774804,N,N,666,N,00,N
20240415,140845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3030,-90,5,-2.88,1501769065,497938,88.02,3050,3065,2985,4055,2185,3120,3015.95,1.05,0,-117050,3236,3177,3101,3042,2966,3207,3072,74,935,100,2180,5,1,73727108,2234,-104.48,2.78,12,0.68,-29.00,1091.00,7590,20230912,-60.08,1730,20230427,75.14,5090,-40.47,20240109,2950,2.71,20240404,7590,-60.08,20230912,1730,75.14,20230427,3.82,N,214680,100,73 억,,774804,N,N,666,N,00,N
20240415,130837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3020,-100,5,-3.21,1374627785,455797,80.57,3050,3065,2985,4055,2185,3120,3015.85,1.05,0,-118153,3236,3177,3101,3042,2966,3207,3072,74,935,100,2180,5,1,73727108,2227,-104.14,2.77,12,0.62,-29.00,1091.00,7590,20230912,-60.21,1730,20230427,74.57,5090,-40.67,20240109,2950,2.37,20240404,7590,-60.21,20230912,1730,74.57,20230427,3.82,N,214680,100,73 억,,774804,N,N,666,N,00,N
20240415,120850,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3005,-115,5,-3.69,1285829405,426283,75.35,3050,3065,2985,4055,2185,3120,3016.35,1.05,0,-115909,3236,3177,3101,3042,2966,3207,3072,74,935,100,2180,5,1,73727108,2215,-103.62,2.75,12,0.58,-29.00,1091.00,7590,20230912,-60.41,1730,20230427,73.70,5090,-40.96,20240109,2950,1.86,20240404,7590,-60.41,20230912,1730,73.70,20230427,3.82,N,214680,100,73 억,,774804,N,N,666,N,00,N
20240415,110850,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3030,-90,5,-2.88,748432560,247388,43.73,3050,3065,3005,4055,2185,3120,3025.30,1.05,0,-40125,3236,3177,3101,3042,2966,3207,3072,74,935,100,2180,5,1,73727108,2234,-104.48,2.78,12,0.34,-29.00,1091.00,7590,20230912,-60.08,1730,20230427,75.14,5090,-40.47,20240109,2950,2.71,20240404,7590,-60.08,20230912,1730,75.14,20230427,3.82,N,214680,100,73 억,,774804,N,N,666,N,00,N
20240415,100845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3025,-95,5,-3.04,524622785,173363,30.64,3050,3065,3005,4055,2185,3120,3026.09,1.05,0,-4274,3236,3177,3101,3042,2966,3207,3072,74,935,100,2180,5,1,73727108,2230,-104.31,2.77,12,0.24,-29.00,1091.00,7590,20230912,-60.14,1730,20230427,74.86,5090,-40.57,20240109,2950,2.54,20240404,7590,-60.14,20230912,1730,74.86,20230427,3.82,N,214680,100,73 억,,774804,N,N,666,N,00,N
20240415,090852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3045,-75,5,-2.40,176418790,58257,10.30,3050,3065,3005,4055,2185,3120,3028.11,1.05,0,4853,3236,3177,3101,3042,2966,3207,3072,74,935,100,2180,5,1,73727108,2245,-105.00,2.79,12,0.08,-29.00,1091.00,7590,20230912,-59.88,1730,20230427,76.01,5090,-40.18,20240109,2950,3.22,20240404,7590,-59.88,20230912,1730,76.01,20230427,3.82,N,214680,100,73 억,,774804,N,N,666,N,00,N
20240412,160844,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3120,95,2,3.14,1729946210,559141,99.50,3025,3160,3025,3930,2120,3025,3093.93,0.98,0,42206,3128,3076,3038,2986,2948,3057,2967,74,905,100,2110,5,1,73727108,2300,-107.59,2.86,12,0.76,-29.00,1091.00,7590,20230912,-58.89,1730,20230427,80.35,5090,-38.70,20240109,2950,5.76,20240404,7590,-58.89,20230912,1730,80.35,20230427,3.89,N,214680,100,73 억,,722999,N,N,666,N,00,N
20240412,150847,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3125,100,2,3.31,1576856855,510259,90.80,3025,3160,3025,3930,2120,3025,3090.31,0.98,0,38615,3128,3076,3038,2986,2948,3057,2967,74,905,100,2110,5,1,73727108,2304,-107.76,2.86,12,0.69,-29.00,1091.00,7590,20230912,-58.83,1730,20230427,80.64,5090,-38.61,20240109,2950,5.93,20240404,7590,-58.83,20230912,1730,80.64,20230427,3.89,N,214680,100,73 억,,722999,N,N,318,N,00,N
20240412,140843,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3090,65,2,2.15,1336816175,433079,77.07,3025,3160,3025,3930,2120,3025,3086.77,0.98,0,31072,3128,3076,3038,2986,2948,3057,2967,74,905,100,2110,5,1,73727108,2278,-106.55,2.83,12,0.59,-29.00,1091.00,7590,20230912,-59.29,1730,20230427,78.61,5090,-39.29,20240109,2950,4.75,20240404,7590,-59.29,20230912,1730,78.61,20230427,3.89,N,214680,100,73 억,,722999,N,N,318,N,00,N
20240412,130834,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3090,65,2,2.15,1264966900,409809,72.93,3025,3160,3025,3930,2120,3025,3086.72,0.98,0,25411,3128,3076,3038,2986,2948,3057,2967,74,905,100,2110,5,1,73727108,2278,-106.55,2.83,12,0.56,-29.00,1091.00,7590,20230912,-59.29,1730,20230427,78.61,5090,-39.29,20240109,2950,4.75,20240404,7590,-59.29,20230912,1730,78.61,20230427,3.89,N,214680,100,73 억,,722999,N,N,318,N,00,N
20240412,120841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3080,55,2,1.82,1159799165,375611,66.84,3025,3160,3025,3930,2120,3025,3087.77,0.98,0,18267,3128,3076,3038,2986,2948,3057,2967,74,905,100,2110,5,1,73727108,2271,-106.21,2.82,12,0.51,-29.00,1091.00,7590,20230912,-59.42,1730,20230427,78.03,5090,-39.49,20240109,2950,4.41,20240404,7590,-59.42,20230912,1730,78.03,20230427,3.89,N,214680,100,73 억,,722999,N,N,318,N,00,N
20240412,110838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3130,105,2,3.47,946942875,307236,54.67,3025,3160,3025,3930,2120,3025,3082.14,0.98,0,46446,3128,3076,3038,2986,2948,3057,2967,74,905,100,2110,5,1,73727108,2308,-107.93,2.87,12,0.42,-29.00,1091.00,7590,20230912,-58.76,1730,20230427,80.92,5090,-38.51,20240109,2950,6.10,20240404,7590,-58.76,20230912,1730,80.92,20230427,3.89,N,214680,100,73 억,,722999,N,N,318,N,00,N
20240412,100840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3080,55,2,1.82,511213285,167134,29.74,3025,3090,3025,3930,2120,3025,3058.70,0.98,0,48210,3128,3076,3038,2986,2948,3057,2967,74,905,100,2110,5,1,73727108,2271,-106.21,2.82,12,0.23,-29.00,1091.00,7590,20230912,-59.42,1730,20230427,78.03,5090,-39.49,20240109,2950,4.41,20240404,7590,-59.42,20230912,1730,78.03,20230427,3.89,N,214680,100,73 억,,722999,N,N,318,N,00,N
20240412,090841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3035,10,2,0.33,134069890,43995,7.83,3025,3085,3025,3930,2120,3025,3047.39,0.98,0,-3712,3128,3076,3038,2986,2948,3057,2967,74,905,100,2110,5,1,73727108,2238,-104.66,2.78,12,0.06,-29.00,1091.00,7590,20230912,-60.01,1730,20230427,75.43,5090,-40.37,20240109,2950,2.88,20240404,7590,-60.01,20230912,1730,75.43,20230427,3.89,N,214680,100,73 억,,722999,N,N,318,N,00,N
20240411,160835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3025,-70,5,-2.26,1678402970,553059,122.94,3050,3090,3000,4020,2170,3095,3034.79,0.94,0,30561,3191,3142,3086,3037,2981,3167,3062,74,925,100,2160,5,1,73727108,2230,-104.31,2.77,12,0.75,-29.00,1091.00,7590,20230912,-60.14,1730,20230427,74.86,5090,-40.57,20240109,2950,2.54,20240404,7590,-60.14,20230912,1730,74.86,20230427,3.90,N,214680,100,73 억,,691424,N,N,318,N,00,N
20240411,150841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3030,-65,5,-2.10,1586169200,522562,116.16,3050,3090,3000,4020,2170,3095,3035.37,0.94,0,26127,3191,3142,3086,3037,2981,3167,3062,74,925,100,2160,5,1,73727108,2234,-104.48,2.78,12,0.71,-29.00,1091.00,7590,20230912,-60.08,1730,20230427,75.14,5090,-40.47,20240109,2950,2.71,20240404,7590,-60.08,20230912,1730,75.14,20230427,3.90,N,214680,100,73 억,,691424,N,N,2138,N,00,N
20240411,140837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3035,-60,5,-1.94,1377306125,453555,100.82,3050,3090,3000,4020,2170,3095,3036.69,0.94,0,-3061,3191,3142,3086,3037,2981,3167,3062,74,925,100,2160,5,1,73727108,2238,-104.66,2.78,12,0.62,-29.00,1091.00,7590,20230912,-60.01,1730,20230427,75.43,5090,-40.37,20240109,2950,2.88,20240404,7590,-60.01,20230912,1730,75.43,20230427,3.90,N,214680,100,73 억,,691424,N,N,2138,N,00,N
20240411,130828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3025,-70,5,-2.26,1141954640,376044,83.59,3050,3090,3000,4020,2170,3095,3036.76,0.94,0,-29809,3191,3142,3086,3037,2981,3167,3062,74,925,100,2160,5,1,73727108,2230,-104.31,2.77,12,0.51,-29.00,1091.00,7590,20230912,-60.14,1730,20230427,74.86,5090,-40.57,20240109,2950,2.54,20240404,7590,-60.14,20230912,1730,74.86,20230427,3.90,N,214680,100,73 억,,691424,N,N,2138,N,00,N
20240411,120839,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3030,-65,5,-2.10,761024550,249720,55.51,3050,3090,3020,4020,2170,3095,3047.51,0.94,0,-29724,3191,3142,3086,3037,2981,3167,3062,74,925,100,2160,5,1,73727108,2234,-104.48,2.78,12,0.34,-29.00,1091.00,7590,20230912,-60.08,1730,20230427,75.14,5090,-40.47,20240109,2950,2.71,20240404,7590,-60.08,20230912,1730,75.14,20230427,3.90,N,214680,100,73 억,,691424,N,N,2138,N,00,N
20240411,110832,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3055,-40,5,-1.29,515655100,169014,37.57,3050,3090,3020,4020,2170,3095,3050.96,0.94,0,-34110,3191,3142,3086,3037,2981,3167,3062,74,925,100,2160,5,1,73727108,2252,-105.34,2.80,12,0.23,-29.00,1091.00,7590,20230912,-59.75,1730,20230427,76.59,5090,-39.98,20240109,2950,3.56,20240404,7590,-59.75,20230912,1730,76.59,20230427,3.90,N,214680,100,73 억,,691424,N,N,2138,N,00,N
20240411,100838,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3070,-25,5,-0.81,440376935,144439,32.11,3050,3090,3020,4020,2170,3095,3048.88,0.94,0,-27365,3191,3142,3086,3037,2981,3167,3062,74,925,100,2160,5,1,73727108,2263,-105.86,2.81,12,0.20,-29.00,1091.00,7590,20230912,-59.55,1730,20230427,77.46,5090,-39.69,20240109,2950,4.07,20240404,7590,-59.55,20230912,1730,77.46,20230427,3.90,N,214680,100,73 억,,691424,N,N,2138,N,00,N
20240411,090836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3040,-55,5,-1.78,121786600,40017,8.90,3050,3065,3030,4020,2170,3095,3043.37,0.94,0,-11968,3191,3142,3086,3037,2981,3167,3062,74,925,100,2160,5,1,73727108,2241,-104.83,2.79,12,0.05,-29.00,1091.00,7590,20230912,-59.95,1730,20230427,75.72,5090,-40.28,20240109,2950,3.05,20240404,7590,-59.95,20230912,1730,75.72,20230427,3.90,N,214680,100,73 억,,691424,N,N,2138,N,00,N
20240409,160823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3095,10,2,0.32,1377205420,447400,102.72,3065,3135,3030,4010,2160,3085,3078.21,0.80,0,99410,3181,3132,3086,3037,2991,3110,3015,74,925,100,2150,5,1,73727108,2282,-106.72,2.84,12,0.61,-29.00,1091.00,7590,20230912,-59.22,1730,20230427,78.90,5090,-39.19,20240109,2950,4.92,20240404,7590,-59.22,20230912,1730,78.90,20230427,3.89,N,214680,100,73 억,,589493,N,N,2138,N,00,N
20240409,150828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3105,20,2,0.65,1330976495,432468,99.29,3065,3135,3030,4010,2160,3085,3077.63,0.80,0,98107,3181,3132,3086,3037,2991,3110,3015,74,925,100,2150,5,1,73727108,2289,-107.07,2.85,12,0.59,-29.00,1091.00,7590,20230912,-59.09,1730,20230427,79.48,5090,-39.00,20240109,2950,5.25,20240404,7590,-59.09,20230912,1730,79.48,20230427,3.89,N,214680,100,73 억,,589493,N,N,408,N,00,N
20240409,140833,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3105,20,2,0.65,1223510975,397762,91.32,3065,3135,3030,4010,2160,3085,3075.99,0.80,0,86347,3181,3132,3086,3037,2991,3110,3015,74,925,100,2150,5,1,73727108,2289,-107.07,2.85,12,0.54,-29.00,1091.00,7590,20230912,-59.09,1730,20230427,79.48,5090,-39.00,20240109,2950,5.25,20240404,7590,-59.09,20230912,1730,79.48,20230427,3.89,N,214680,100,73 억,,589493,N,N,408,N,00,N
20240409,130825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3105,20,2,0.65,1105224320,359699,82.58,3065,3135,3030,4010,2160,3085,3072.64,0.80,0,82179,3181,3132,3086,3037,2991,3110,3015,74,925,100,2150,5,1,73727108,2289,-107.07,2.85,12,0.49,-29.00,1091.00,7590,20230912,-59.09,1730,20230427,79.48,5090,-39.00,20240109,2950,5.25,20240404,7590,-59.09,20230912,1730,79.48,20230427,3.89,N,214680,100,73 억,,589493,N,N,408,N,00,N
20240409,120829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3085,0,3,0.00,991950435,323017,74.16,3065,3135,3030,4010,2160,3085,3070.89,0.80,0,72496,3181,3132,3086,3037,2991,3110,3015,74,925,100,2150,5,1,73727108,2274,-106.38,2.83,12,0.44,-29.00,1091.00,7590,20230912,-59.35,1730,20230427,78.32,5090,-39.39,20240109,2950,4.58,20240404,7590,-59.35,20230912,1730,78.32,20230427,3.89,N,214680,100,73 억,,589493,N,N,408,N,00,N
20240409,110826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3065,-20,5,-0.65,852308280,277715,63.76,3065,3135,3030,4010,2160,3085,3069.00,0.80,0,56458,3181,3132,3086,3037,2991,3110,3015,74,925,100,2150,5,1,73727108,2260,-105.69,2.81,12,0.38,-29.00,1091.00,7590,20230912,-59.62,1730,20230427,77.17,5090,-39.78,20240109,2950,3.90,20240404,7590,-59.62,20230912,1730,77.17,20230427,3.89,N,214680,100,73 억,,589493,N,N,408,N,00,N
20240409,100820,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3080,-5,5,-0.16,319134590,102933,23.63,3065,3135,3065,4010,2160,3085,3100.41,0.80,0,19070,3181,3132,3086,3037,2991,3110,3015,74,925,100,2150,5,1,73727108,2271,-106.21,2.82,12,0.14,-29.00,1091.00,7590,20230912,-59.42,1730,20230427,78.03,5090,-39.49,20240109,2950,4.41,20240404,7590,-59.42,20230912,1730,78.03,20230427,3.89,N,214680,100,73 억,,589493,N,N,408,N,00,N
20240409,090837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3090,5,2,0.16,45661840,14759,3.39,3065,3135,3065,4010,2160,3085,3093.83,0.80,0,-5322,3181,3132,3086,3037,2991,3110,3015,74,925,100,2150,5,1,73727108,2278,-106.55,2.83,12,0.02,-29.00,1091.00,7590,20230912,-59.29,1730,20230427,78.61,5090,-39.29,20240109,2950,4.75,20240404,7590,-59.29,20230912,1730,78.61,20230427,3.89,N,214680,100,73 억,,589493,N,N,408,N,00,N
20240408,160820,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3085,-45,5,-1.44,1314454705,427376,65.03,3135,3135,3040,4065,2195,3130,3075.61,0.70,0,74571,3276,3202,3121,3047,2966,3240,3085,74,935,100,2190,5,1,73727108,2274,-106.38,2.83,12,0.58,-29.00,1091.00,7590,20230912,-59.35,1730,20230427,78.32,5090,-39.39,20240109,2950,4.58,20240404,7590,-59.35,20230912,1730,78.32,20230427,3.79,N,214680,100,73 억,,514578,N,N,408,N,00,N
20240408,150827,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3115,-15,5,-0.48,1243703275,404480,61.55,3135,3135,3040,4065,2195,3130,3074.82,0.70,0,68627,3276,3202,3121,3047,2966,3240,3085,74,935,100,2190,5,1,73727108,2297,-107.41,2.86,12,0.55,-29.00,1091.00,7590,20230912,-58.96,1730,20230427,80.06,5090,-38.80,20240109,2950,5.59,20240404,7590,-58.96,20230912,1730,80.06,20230427,3.79,N,214680,100,73 억,,514578,N,N,59,N,00,N
20240408,140826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3110,-20,5,-0.64,1108577485,360958,54.92,3135,3135,3040,4065,2195,3130,3071.21,0.70,0,53618,3276,3202,3121,3047,2966,3240,3085,74,935,100,2190,5,1,73727108,2293,-107.24,2.85,12,0.49,-29.00,1091.00,7590,20230912,-59.03,1730,20230427,79.77,5090,-38.90,20240109,2950,5.42,20240404,7590,-59.03,20230912,1730,79.77,20230427,3.79,N,214680,100,73 억,,514578,N,N,59,N,00,N
20240408,130821,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3080,-50,5,-1.60,932768165,304255,46.30,3135,3135,3040,4065,2195,3130,3065.74,0.70,0,32919,3276,3202,3121,3047,2966,3240,3085,74,935,100,2190,5,1,73727108,2271,-106.21,2.82,12,0.41,-29.00,1091.00,7590,20230912,-59.42,1730,20230427,78.03,5090,-39.49,20240109,2950,4.41,20240404,7590,-59.42,20230912,1730,78.03,20230427,3.79,N,214680,100,73 억,,514578,N,N,59,N,00,N
20240408,120828,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3065,-65,5,-2.08,818030980,266857,40.60,3135,3135,3040,4065,2195,3130,3065.43,0.70,0,21507,3276,3202,3121,3047,2966,3240,3085,74,935,100,2190,5,1,73727108,2260,-105.69,2.81,12,0.36,-29.00,1091.00,7590,20230912,-59.62,1730,20230427,77.17,5090,-39.78,20240109,2950,3.90,20240404,7590,-59.62,20230912,1730,77.17,20230427,3.79,N,214680,100,73 억,,514578,N,N,59,N,00,N
20240408,110829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3055,-75,5,-2.40,584380455,190380,28.97,3135,3135,3045,4065,2195,3130,3069.55,0.70,0,-17189,3276,3202,3121,3047,2966,3240,3085,74,935,100,2190,5,1,73727108,2252,-105.34,2.80,12,0.26,-29.00,1091.00,7590,20230912,-59.75,1730,20230427,76.59,5090,-39.98,20240109,2950,3.56,20240404,7590,-59.75,20230912,1730,76.59,20230427,3.79,N,214680,100,73 억,,514578,N,N,59,N,00,N
20240408,100819,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3065,-65,5,-2.08,491051420,159827,24.32,3135,3135,3050,4065,2195,3130,3072.39,0.70,0,-24159,3276,3202,3121,3047,2966,3240,3085,74,935,100,2190,5,1,73727108,2260,-105.69,2.81,12,0.22,-29.00,1091.00,7590,20230912,-59.62,1730,20230427,77.17,5090,-39.78,20240109,2950,3.90,20240404,7590,-59.62,20230912,1730,77.17,20230427,3.79,N,214680,100,73 억,,514578,N,N,59,N,00,N
20240408,090827,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3085,-45,5,-1.44,98893425,31912,4.86,3135,3135,3075,4065,2195,3130,3098.94,0.70,0,-7333,3276,3202,3121,3047,2966,3240,3085,74,935,100,2190,5,1,73727108,2274,-106.38,2.83,12,0.04,-29.00,1091.00,7590,20230912,-59.35,1730,20230427,78.32,5090,-39.39,20240109,2950,4.58,20240404,7590,-59.35,20230912,1730,78.32,20230427,3.79,N,214680,100,73 억,,514578,N,N,59,N,00,N
20240405,160825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3130,15,2,0.48,2015665795,647369,77.37,3050,3195,3040,4045,2185,3115,3113.62,0.74,0,-33496,3358,3236,3093,2971,2828,3165,2900,74,930,100,2180,5,1,73727108,2308,-107.93,2.87,12,0.88,-29.00,1091.00,7590,20230912,-58.76,1730,20230427,80.92,5090,-38.51,20240109,2950,6.10,20240404,7590,-58.76,20230912,1730,80.92,20230427,3.82,N,214680,100,73 억,,545601,N,N,59,N,00,N
20240405,150820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,0,3,0.00,1951685450,626901,74.92,3050,3195,3040,4045,2185,3115,3113.23,0.74,0,-27390,3358,3236,3093,2971,2828,3165,2900,74,930,100,2180,5,1,73727108,2297,-107.41,2.86,12,0.85,-29.00,1091.00,7590,20230912,-58.96,1730,20230427,80.06,5090,-38.80,20240109,2950,5.59,20240404,7590,-58.96,20230912,1730,80.06,20230427,3.82,N,214680,100,73 억,,545601,N,N,911,N,00,N
20240405,140820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3120,5,2,0.16,1793163945,575892,68.83,3050,3195,3040,4045,2185,3115,3113.72,0.74,0,-22560,3358,3236,3093,2971,2828,3165,2900,74,930,100,2180,5,1,73727108,2300,-107.59,2.86,12,0.78,-29.00,1091.00,7590,20230912,-58.89,1730,20230427,80.35,5090,-38.70,20240109,2950,5.76,20240404,7590,-58.89,20230912,1730,80.35,20230427,3.82,N,214680,100,73 억,,545601,N,N,911,N,00,N
20240405,130818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3120,5,2,0.16,1679579485,539453,64.47,3050,3195,3040,4045,2185,3115,3113.49,0.74,0,-17666,3358,3236,3093,2971,2828,3165,2900,74,930,100,2180,5,1,73727108,2300,-107.59,2.86,12,0.73,-29.00,1091.00,7590,20230912,-58.89,1730,20230427,80.35,5090,-38.70,20240109,2950,5.76,20240404,7590,-58.89,20230912,1730,80.35,20230427,3.82,N,214680,100,73 억,,545601,N,N,911,N,00,N
20240405,120818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3145,30,2,0.96,1530630555,491939,58.79,3050,3195,3040,4045,2185,3115,3111.42,0.74,0,-6103,3358,3236,3093,2971,2828,3165,2900,74,930,100,2180,5,1,73727108,2319,-108.45,2.88,12,0.67,-29.00,1091.00,7590,20230912,-58.56,1730,20230427,81.79,5090,-38.21,20240109,2950,6.61,20240404,7590,-58.56,20230912,1730,81.79,20230427,3.82,N,214680,100,73 억,,545601,N,N,911,N,00,N
20240405,110825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3180,65,2,2.09,1179556675,380775,45.51,3050,3180,3040,4045,2185,3115,3097.78,0.74,0,31831,3358,3236,3093,2971,2828,3165,2900,74,930,100,2180,5,1,73727108,2345,-109.66,2.91,12,0.52,-29.00,1091.00,7590,20230912,-58.10,1730,20230427,83.82,5090,-37.52,20240109,2950,7.80,20240404,7590,-58.10,20230912,1730,83.82,20230427,3.82,N,214680,100,73 억,,545601,N,N,911,N,00,N
20240405,100714,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,0,3,0.00,822782125,266370,31.83,3050,3145,3040,4045,2185,3115,3088.87,0.74,0,32293,3358,3236,3093,2971,2828,3165,2900,74,930,100,2180,5,1,73727108,2297,-107.41,2.86,12,0.36,-29.00,1091.00,7590,20230912,-58.96,1730,20230427,80.06,5090,-38.80,20240109,2950,5.59,20240404,7590,-58.96,20230912,1730,80.06,20230427,3.82,N,214680,100,73 억,,545601,N,N,911,N,00,N
20240405,090810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3055,-60,5,-1.93,187890125,61447,7.34,3050,3115,3040,4045,2185,3115,3057.76,0.74,0,6411,3358,3236,3093,2971,2828,3165,2900,74,930,100,2180,5,1,73727108,2252,-105.34,2.80,12,0.08,-29.00,1091.00,7590,20230912,-59.75,1730,20230427,76.59,5090,-39.98,20240109,2950,3.56,20240404,7590,-59.75,20230912,1730,76.59,20230427,3.82,N,214680,100,73 억,,545601,N,N,911,N,00,N
20240404,160808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,-40,5,-1.27,2552968160,818946,105.36,3185,3215,2950,4100,2210,3155,3117.40,0.87,0,-93369,3291,3222,3181,3112,3071,3202,3092,74,945,100,2200,5,1,73727108,2297,-107.41,2.86,12,1.11,-29.00,1091.00,7590,20230912,-58.96,1730,20230427,80.06,5090,-38.80,20240109,2950,5.59,20240404,7590,-58.96,20230912,1730,80.06,20230427,3.87,N,214680,100,73 억,,638570,N,N,911,N,00,N
20240404,150806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3130,-25,5,-0.79,2436801735,781662,100.56,3185,3215,2950,4100,2210,3155,3117.46,0.87,0,-92546,3291,3222,3181,3112,3071,3202,3092,74,945,100,2200,5,1,73727108,2308,-107.93,2.87,12,1.06,-29.00,1091.00,7590,20230912,-58.76,1730,20230427,80.92,5090,-38.51,20240109,2950,6.10,20240404,7590,-58.76,20230912,1730,80.92,20230427,3.87,N,214680,100,73 억,,638570,N,N,324,N,00,N
20240404,140810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3120,-35,5,-1.11,1852243495,591421,76.09,3185,3215,3075,4100,2210,3155,3131.85,0.87,0,-107911,3291,3222,3181,3112,3071,3202,3092,74,945,100,2200,5,1,73727108,2300,-107.59,2.86,12,0.80,-29.00,1091.00,7590,20230912,-58.89,1730,20230427,80.35,5090,-38.70,20240109,3075,1.46,20240404,7590,-58.89,20230912,1730,80.35,20230427,3.87,N,214680,100,73 억,,638570,N,N,324,N,00,N
20240404,130801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3110,-45,5,-1.43,1593343560,508215,65.38,3185,3215,3075,4100,2210,3155,3135.18,0.87,0,-116493,3291,3222,3181,3112,3071,3202,3092,74,945,100,2200,5,1,73727108,2293,-107.24,2.85,12,0.69,-29.00,1091.00,7590,20230912,-59.03,1730,20230427,79.77,5090,-38.90,20240109,3075,1.14,20240404,7590,-59.03,20230912,1730,79.77,20230427,3.87,N,214680,100,73 억,,638570,N,N,324,N,00,N
20240404,120807,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3120,-35,5,-1.11,1303539030,414672,53.35,3185,3215,3100,4100,2210,3155,3143.54,0.87,0,-95445,3291,3222,3181,3112,3071,3202,3092,74,945,100,2200,5,1,73727108,2300,-107.59,2.86,12,0.56,-29.00,1091.00,7590,20230912,-58.89,1730,20230427,80.35,5090,-38.70,20240109,3100,0.65,20240404,7590,-58.89,20230912,1730,80.35,20230427,3.87,N,214680,100,73 억,,638570,N,N,324,N,00,N
20240404,110808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3145,-10,5,-0.32,913205735,289671,37.27,3185,3215,3125,4100,2210,3155,3152.56,0.87,0,-68313,3291,3222,3181,3112,3071,3202,3092,74,945,100,2200,5,1,73727108,2319,-108.45,2.88,12,0.39,-29.00,1091.00,7590,20230912,-58.56,1730,20230427,81.79,5090,-38.21,20240109,3125,0.64,20240404,7590,-58.56,20230912,1730,81.79,20230427,3.87,N,214680,100,73 억,,638570,N,N,324,N,00,N
20240404,100808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3155,0,3,0.00,678348755,214816,27.64,3185,3215,3130,4100,2210,3155,3157.81,0.87,0,-67387,3291,3222,3181,3112,3071,3202,3092,74,945,100,2200,5,1,73727108,2326,-108.79,2.89,12,0.29,-29.00,1091.00,7590,20230912,-58.43,1730,20230427,82.37,5090,-38.02,20240109,3130,0.80,20240404,7590,-58.43,20230912,1730,82.37,20230427,3.87,N,214680,100,73 억,,638570,N,N,324,N,00,N
20240404,090808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3170,15,2,0.48,169112345,53284,6.86,3185,3215,3135,4100,2210,3155,3173.79,0.87,0,-14866,3291,3222,3181,3112,3071,3202,3092,74,945,100,2200,5,1,73727108,2337,-109.31,2.91,12,0.07,-29.00,1091.00,7590,20230912,-58.23,1730,20230427,83.24,5090,-37.72,20240109,3135,1.12,20240404,7590,-58.23,20230912,1730,83.24,20230427,3.87,N,214680,100,73 억,,638570,N,N,324,N,00,N
20240403,160806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3155,-105,5,-3.22,2392921040,753620,70.20,3235,3250,3140,4235,2285,3260,3175.28,0.90,0,-22848,3416,3337,3296,3217,3176,3317,3197,74,975,100,2280,5,1,73727108,2326,-108.79,2.89,12,1.02,-29.00,1091.00,7590,20230912,-58.43,1730,20230427,82.37,5090,-38.02,20240109,3140,0.48,20240403,7590,-58.43,20230912,1730,82.37,20230427,3.83,N,214680,100,73 억,,660574,N,N,324,N,00,N
20240403,150806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3160,-100,5,-3.07,2260209070,711597,66.29,3235,3250,3140,4235,2285,3260,3176.19,0.90,0,-24856,3416,3337,3296,3217,3176,3317,3197,74,975,100,2280,5,1,73727108,2330,-108.97,2.90,12,0.97,-29.00,1091.00,7590,20230912,-58.37,1730,20230427,82.66,5090,-37.92,20240109,3140,0.64,20240403,7590,-58.37,20230912,1730,82.66,20230427,3.83,N,214680,100,73 억,,660574,N,N,604,N,00,N
20240403,140758,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3170,-90,5,-2.76,2104129415,662283,61.70,3235,3250,3140,4235,2285,3260,3177.02,0.90,0,-25737,3416,3337,3296,3217,3176,3317,3197,74,975,100,2280,5,1,73727108,2337,-109.31,2.91,12,0.90,-29.00,1091.00,7590,20230912,-58.23,1730,20230427,83.24,5090,-37.72,20240109,3140,0.96,20240403,7590,-58.23,20230912,1730,83.24,20230427,3.83,N,214680,100,73 억,,660574,N,N,604,N,00,N
20240403,130759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3165,-95,5,-2.91,1769778700,556579,51.85,3235,3250,3140,4235,2285,3260,3179.67,0.90,0,-47184,3416,3337,3296,3217,3176,3317,3197,74,975,100,2280,5,1,73727108,2333,-109.14,2.90,12,0.75,-29.00,1091.00,7590,20230912,-58.30,1730,20230427,82.95,5090,-37.82,20240109,3140,0.80,20240403,7590,-58.30,20230912,1730,82.95,20230427,3.83,N,214680,100,73 억,,660574,N,N,604,N,00,N
20240403,120758,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3165,-95,5,-2.91,1521621695,477918,44.52,3235,3250,3150,4235,2285,3260,3183.77,0.90,0,-34123,3416,3337,3296,3217,3176,3317,3197,74,975,100,2280,5,1,73727108,2333,-109.14,2.90,12,0.65,-29.00,1091.00,7590,20230912,-58.30,1730,20230427,82.95,5090,-37.82,20240109,3150,0.48,20240403,7590,-58.30,20230912,1730,82.95,20230427,3.83,N,214680,100,73 억,,660574,N,N,604,N,00,N
20240403,110802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3170,-90,5,-2.76,1187737020,372310,34.68,3235,3250,3150,4235,2285,3260,3190.08,0.90,0,-31643,3416,3337,3296,3217,3176,3317,3197,74,975,100,2280,5,1,73727108,2337,-109.31,2.91,12,0.50,-29.00,1091.00,7590,20230912,-58.23,1730,20230427,83.24,5090,-37.72,20240109,3150,0.63,20240403,7590,-58.23,20230912,1730,83.24,20230427,3.83,N,214680,100,73 억,,660574,N,N,604,N,00,N
20240403,100801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3220,-40,5,-1.23,657990740,205465,19.14,3235,3250,3175,4235,2285,3260,3202.29,0.90,0,-37207,3416,3337,3296,3217,3176,3317,3197,74,975,100,2280,5,1,73727108,2374,-111.03,2.95,12,0.28,-29.00,1091.00,7590,20230912,-57.58,1730,20230427,86.13,5090,-36.74,20240109,3175,1.42,20240403,7590,-57.58,20230912,1730,86.13,20230427,3.83,N,214680,100,73 억,,660574,N,N,604,N,00,N
20240403,090802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3210,-50,5,-1.53,218973640,68184,6.35,3235,3250,3190,4235,2285,3260,3211.12,0.90,0,-15101,3416,3337,3296,3217,3176,3317,3197,74,975,100,2280,5,1,73727108,2367,-110.69,2.94,12,0.09,-29.00,1091.00,7590,20230912,-57.71,1730,20230427,85.55,5090,-36.94,20240109,3190,0.63,20240403,7590,-57.71,20230912,1730,85.55,20230427,3.83,N,214680,100,73 억,,660574,N,N,604,N,00,N
20240402,160749,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3260,-130,5,-3.83,3502090015,1063451,77.49,3360,3375,3255,4405,2375,3390,3293.20,1.20,0,-239476,3530,3460,3420,3350,3310,3440,3330,74,1015,100,2370,5,1,73727108,2404,-112.41,2.99,12,1.44,-29.00,1091.00,7590,20230912,-57.05,1730,20230427,88.44,5090,-35.95,20240109,3230,0.93,20240327,7590,-57.05,20230912,1730,88.44,20230427,3.75,N,214680,100,73 억,,886371,N,N,604,N,00,N
20240402,150757,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3260,-130,5,-3.83,3267819560,991630,72.25,3360,3375,3255,4405,2375,3390,3295.40,1.20,0,-239480,3530,3460,3420,3350,3310,3440,3330,74,1015,100,2370,5,1,73727108,2404,-112.41,2.99,12,1.35,-29.00,1091.00,7590,20230912,-57.05,1730,20230427,88.44,5090,-35.95,20240109,3230,0.93,20240327,7590,-57.05,20230912,1730,88.44,20230427,3.75,N,214680,100,73 억,,886371,N,N,268,N,00,N
20240402,140800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3275,-115,5,-3.39,2928891210,887932,64.70,3360,3375,3255,4405,2375,3390,3298.55,1.20,0,-240078,3530,3460,3420,3350,3310,3440,3330,74,1015,100,2370,5,1,73727108,2415,-112.93,3.00,12,1.20,-29.00,1091.00,7590,20230912,-56.85,1730,20230427,89.31,5090,-35.66,20240109,3230,1.39,20240327,7590,-56.85,20230912,1730,89.31,20230427,3.75,N,214680,100,73 억,,886371,N,N,268,N,00,N
20240402,130748,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3300,-90,5,-2.65,2613951210,791896,57.70,3360,3375,3255,4405,2375,3390,3300.88,1.20,0,-240134,3530,3460,3420,3350,3310,3440,3330,74,1015,100,2370,5,1,73727108,2433,-113.79,3.02,12,1.07,-29.00,1091.00,7590,20230912,-56.52,1730,20230427,90.75,5090,-35.17,20240109,3230,2.17,20240327,7590,-56.52,20230912,1730,90.75,20230427,3.75,N,214680,100,73 억,,886371,N,N,268,N,00,N
20240402,120745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3305,-85,5,-2.51,2457558725,744414,54.24,3360,3375,3255,4405,2375,3390,3301.33,1.20,0,-240729,3530,3460,3420,3350,3310,3440,3330,74,1015,100,2370,5,1,73727108,2437,-113.97,3.03,12,1.01,-29.00,1091.00,7590,20230912,-56.46,1730,20230427,91.04,5090,-35.07,20240109,3230,2.32,20240327,7590,-56.46,20230912,1730,91.04,20230427,3.75,N,214680,100,73 억,,886371,N,N,268,N,00,N
20240402,110749,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3315,-75,5,-2.21,2285960255,692478,50.46,3360,3375,3255,4405,2375,3390,3301.13,1.20,0,-244397,3530,3460,3420,3350,3310,3440,3330,74,1015,100,2370,5,1,73727108,2444,-114.31,3.04,12,0.94,-29.00,1091.00,7590,20230912,-56.32,1730,20230427,91.62,5090,-34.87,20240109,3230,2.63,20240327,7590,-56.32,20230912,1730,91.62,20230427,3.75,N,214680,100,73 억,,886371,N,N,268,N,00,N
20240402,100751,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3315,-75,5,-2.21,1874316735,567982,41.38,3360,3375,3255,4405,2375,3390,3299.96,1.20,0,-228396,3530,3460,3420,3350,3310,3440,3330,74,1015,100,2370,5,1,73727108,2444,-114.31,3.04,12,0.77,-29.00,1091.00,7590,20230912,-56.32,1730,20230427,91.62,5090,-34.87,20240109,3230,2.63,20240327,7590,-56.32,20230912,1730,91.62,20230427,3.75,N,214680,100,73 억,,886371,N,N,268,N,00,N
20240402,090749,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3285,-105,5,-3.10,796987760,240369,17.51,3360,3375,3270,4405,2375,3390,3315.68,1.20,0,-155005,3530,3460,3420,3350,3310,3440,3330,74,1015,100,2370,5,1,73727108,2422,-113.28,3.01,12,0.33,-29.00,1091.00,7590,20230912,-56.72,1730,20230427,89.88,5090,-35.46,20240109,3230,1.70,20240327,7590,-56.72,20230912,1730,89.88,20230427,3.75,N,214680,100,73 억,,886371,N,N,268,N,00,N
20240401,160748,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3390,-85,5,-2.45,4610770850,1349758,16.50,3460,3490,3380,4515,2435,3475,3415.86,1.11,0,5929,4091,3782,3521,3212,2951,3937,3367,74,1040,100,2430,5,1,73727108,2499,-116.90,3.11,12,1.83,-29.00,1091.00,7590,20230912,-55.34,1730,20230427,95.95,5090,-33.40,20240109,3230,4.95,20240327,7590,-55.34,20230912,1730,95.95,20230427,3.68,N,214680,100,73 억,,819292,N,N,268,N,00,N
20240401,150749,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3400,-75,5,-2.16,4337065080,1269105,15.51,3460,3490,3380,4515,2435,3475,3417.28,1.11,0,36485,4091,3782,3521,3212,2951,3937,3367,74,1040,100,2430,5,1,73727108,2507,-117.24,3.12,12,1.72,-29.00,1091.00,7590,20230912,-55.20,1730,20230427,96.53,5090,-33.20,20240109,3230,5.26,20240327,7590,-55.20,20230912,1730,96.53,20230427,3.68,N,214680,100,73 억,,819292,N,N,111,N,00,N
20240401,140744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3425,-50,5,-1.44,3459317385,1010701,12.35,3460,3490,3380,4515,2435,3475,3422.53,1.11,0,46410,4091,3782,3521,3212,2951,3937,3367,74,1040,100,2430,5,1,73727108,2525,-118.10,3.14,12,1.37,-29.00,1091.00,7590,20230912,-54.87,1730,20230427,97.98,5090,-32.71,20240109,3230,6.04,20240327,7590,-54.87,20230912,1730,97.98,20230427,3.68,N,214680,100,73 억,,819292,N,N,111,N,00,N
20240401,130742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3445,-30,5,-0.86,2747928830,802274,9.81,3460,3490,3380,4515,2435,3475,3424.98,1.11,0,-14056,4091,3782,3521,3212,2951,3937,3367,74,1040,100,2430,5,1,73727108,2540,-118.79,3.16,12,1.09,-29.00,1091.00,7590,20230912,-54.61,1730,20230427,99.13,5090,-32.32,20240109,3230,6.66,20240327,7590,-54.61,20230912,1730,99.13,20230427,3.68,N,214680,100,73 억,,819292,N,N,111,N,00,N
20240401,120749,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3480,5,2,0.14,2507161190,732651,8.96,3460,3490,3380,4515,2435,3475,3421.81,1.11,0,-9887,4091,3782,3521,3212,2951,3937,3367,74,1040,100,2430,5,1,73727108,2566,-120.00,3.19,12,0.99,-29.00,1091.00,7590,20230912,-54.15,1730,20230427,101.16,5090,-31.63,20240109,3230,7.74,20240327,7590,-54.15,20230912,1730,101.16,20230427,3.68,N,214680,100,73 억,,819292,N,N,111,N,00,N
20240401,110747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3425,-50,5,-1.44,2120371720,620982,7.59,3460,3460,3380,4515,2435,3475,3414.24,1.11,0,-3677,4091,3782,3521,3212,2951,3937,3367,74,1040,100,2430,5,1,73727108,2525,-118.10,3.14,12,0.84,-29.00,1091.00,7590,20230912,-54.87,1730,20230427,97.98,5090,-32.71,20240109,3230,6.04,20240327,7590,-54.87,20230912,1730,97.98,20230427,3.68,N,214680,100,73 억,,819292,N,N,111,N,00,N
20240401,100745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3415,-60,5,-1.73,1751119390,513126,6.27,3460,3460,3380,4515,2435,3475,3412.27,1.11,0,-19000,4091,3782,3521,3212,2951,3937,3367,74,1040,100,2430,5,1,73727108,2518,-117.76,3.13,12,0.70,-29.00,1091.00,7590,20230912,-55.01,1730,20230427,97.40,5090,-32.91,20240109,3230,5.73,20240327,7590,-55.01,20230912,1730,97.40,20230427,3.68,N,214680,100,73 억,,819292,N,N,111,N,00,N
20240401,090744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3400,-75,5,-2.16,561660560,163936,2.00,3460,3460,3395,4515,2435,3475,3425.15,1.11,0,-38372,4091,3782,3521,3212,2951,3937,3367,74,1040,100,2430,5,1,73727108,2507,-117.24,3.12,12,0.22,-29.00,1091.00,7590,20230912,-55.20,1730,20230427,96.53,5090,-33.20,20240109,3230,5.26,20240327,7590,-55.20,20230912,1730,96.53,20230427,3.68,N,214680,100,73 억,,819292,N,N,111,N,00,N