KissMeData/314930/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9070	40	2	0.44	430657040	47578	185.69	9080	9170	8880	11730	6330	9030	9051.51	1.68	1059	9210	9120	8990	8900	8770	9165	8945	149	2700	500	6320	10	1	29764103	2700	-274.85	5.01	12	0.16	-33.00	1811.00	16314	20230911	-44.40	6141	20230425	47.70	16210	-44.05	20240228	8250	9.94	20240417	78500	-88.45	20230911	8250	9.94	20240417	0.98	N	314930	500	148 억	498764	N	N	0	N	N
3	20240430	151211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9000	-30	5	-0.33	410549970	45353	177.01	9080	9170	8880	11730	6330	9030	9052.32	1.68	1353	9210	9120	8990	8900	8770	9165	8945	149	2700	500	6320	10	1	29764103	2679	-272.73	4.97	12	0.15	-33.00	1811.00	16314	20230911	-44.83	6141	20230425	46.56	16210	-44.48	20240228	8250	9.09	20240417	78500	-88.54	20230911	8250	9.09	20240417	0.98	N	314930	500	148 억	498764	N	N	0	N	N
4	20240430	141218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	-40	5	-0.44	341095180	37620	146.83	9080	9170	8880	11730	6330	9030	9066.86	1.68	2074	9210	9120	8990	8900	8770	9165	8945	149	2700	500	6320	10	1	29764103	2676	-272.42	4.96	12	0.13	-33.00	1811.00	16314	20230911	-44.89	6141	20230425	46.39	16210	-44.54	20240228	8250	8.97	20240417	78500	-88.55	20230911	8250	8.97	20240417	0.98	N	314930	500	148 억	498764	N	N	0	N	N
5	20240430	131213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9050	20	2	0.22	243728450	26827	104.70	9080	9170	8880	11730	6330	9030	9085.19	1.68	3217	9210	9120	8990	8900	8770	9165	8945	149	2700	500	6320	10	1	29764103	2694	-274.24	5.00	12	0.09	-33.00	1811.00	16314	20230911	-44.53	6141	20230425	47.37	16210	-44.17	20240228	8250	9.70	20240417	78500	-88.47	20230911	8250	9.70	20240417	0.98	N	314930	500	148 억	498764	N	N	0	N	N
6	20240430	121211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9060	30	2	0.33	215808010	23746	92.68	9080	9170	8880	11730	6330	9030	9088.18	1.68	1743	9210	9120	8990	8900	8770	9165	8945	149	2700	500	6320	10	1	29764103	2697	-274.55	5.00	12	0.08	-33.00	1811.00	16314	20230911	-44.46	6141	20230425	47.53	16210	-44.11	20240228	8250	9.82	20240417	78500	-88.46	20230911	8250	9.82	20240417	0.98	N	314930	500	148 억	498764	N	N	0	N	N
7	20240430	111205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9050	20	2	0.22	201134210	22125	86.35	9080	9170	8880	11730	6330	9030	9090.81	1.68	513	9210	9120	8990	8900	8770	9165	8945	149	2700	500	6320	10	1	29764103	2694	-274.24	5.00	12	0.07	-33.00	1811.00	16314	20230911	-44.53	6141	20230425	47.37	16210	-44.17	20240228	8250	9.70	20240417	78500	-88.47	20230911	8250	9.70	20240417	0.98	N	314930	500	148 억	498764	N	N	0	N	N
8	20240430	101207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9160	130	2	1.44	100900890	11085	43.26	9080	9170	8880	11730	6330	9030	9102.47	1.68	3826	9210	9120	8990	8900	8770	9165	8945	149	2700	500	6320	10	1	29764103	2726	-277.58	5.06	12	0.04	-33.00	1811.00	16314	20230911	-43.85	6141	20230425	49.16	16210	-43.49	20240228	8250	11.03	20240417	78500	-88.33	20230911	8250	11.03	20240417	0.98	N	314930	500	148 억	498764	N	N	0	N	N
9	20240430	091216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9010	-20	5	-0.22	16323910	1807	7.05	9080	9080	8880	11730	6330	9030	9033.71	1.68	-15	9210	9120	8990	8900	8770	9165	8945	149	2700	500	6320	10	1	29764103	2682	-273.03	4.98	12	0.01	-33.00	1811.00	16314	20230911	-44.77	6141	20230425	46.72	16210	-44.42	20240228	8250	9.21	20240417	78500	-88.52	20230911	8250	9.21	20240417	0.98	N	314930	500	148 억	498764	N	N	0	N	N
10	20240429	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9030	170	2	1.92	229984440	25617	87.74	8860	9080	8860	11510	6210	8860	8977.79	1.65	6455	9260	9060	8940	8740	8620	9000	8680	149	2650	500	6200	10	1	29764103	2688	-273.64	4.99	12	0.09	-33.00	1811.00	16314	20230911	-44.65	6141	20230425	47.04	16210	-44.29	20240228	8250	9.45	20240417	78500	-88.50	20230911	8250	9.45	20240417	0.98	N	314930	500	148 억	492542	N	N	0	N	N
11	20240429	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8970	110	2	1.24	225708380	25140	86.11	8860	9080	8860	11510	6210	8860	8978.06	1.65	6407	9260	9060	8940	8740	8620	9000	8680	149	2650	500	6200	10	1	29764103	2670	-271.82	4.95	12	0.08	-33.00	1811.00	16314	20230911	-45.02	6141	20230425	46.07	16210	-44.66	20240228	8250	8.73	20240417	78500	-88.57	20230911	8250	8.73	20240417	0.98	N	314930	500	148 억	492542	N	N	0	N	N
12	20240429	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8970	110	2	1.24	210053240	23398	80.14	8860	9080	8860	11510	6210	8860	8977.40	1.65	5475	9260	9060	8940	8740	8620	9000	8680	149	2650	500	6200	10	1	29764103	2670	-271.82	4.95	12	0.08	-33.00	1811.00	16314	20230911	-45.02	6141	20230425	46.07	16210	-44.66	20240228	8250	8.73	20240417	78500	-88.57	20230911	8250	8.73	20240417	0.98	N	314930	500	148 억	492542	N	N	0	N	N
13	20240429	131205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	130	2	1.47	170175680	18956	64.93	8860	9080	8860	11510	6210	8860	8977.40	1.65	2927	9260	9060	8940	8740	8620	9000	8680	149	2650	500	6200	10	1	29764103	2676	-272.42	4.96	12	0.06	-33.00	1811.00	16314	20230911	-44.89	6141	20230425	46.39	16210	-44.54	20240228	8250	8.97	20240417	78500	-88.55	20230911	8250	8.97	20240417	0.98	N	314930	500	148 억	492542	N	N	0	N	N
14	20240429	121204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8980	120	2	1.35	164662950	18343	62.83	8860	9080	8860	11510	6210	8860	8976.88	1.65	3202	9260	9060	8940	8740	8620	9000	8680	149	2650	500	6200	10	1	29764103	2673	-272.12	4.96	12	0.06	-33.00	1811.00	16314	20230911	-44.96	6141	20230425	46.23	16210	-44.60	20240228	8250	8.85	20240417	78500	-88.56	20230911	8250	8.85	20240417	0.98	N	314930	500	148 억	492542	N	N	0	N	N
15	20240429	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9020	160	2	1.81	122818020	13707	46.95	8860	9060	8860	11510	6210	8860	8960.24	1.65	3093	9260	9060	8940	8740	8620	9000	8680	149	2650	500	6200	10	1	29764103	2685	-273.33	4.98	12	0.05	-33.00	1811.00	16314	20230911	-44.71	6141	20230425	46.88	16210	-44.36	20240228	8250	9.33	20240417	78500	-88.51	20230911	8250	9.33	20240417	0.98	N	314930	500	148 억	492542	N	N	0	N	N
16	20240429	101204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	130	2	1.47	56476750	6341	21.72	8860	9060	8860	11510	6210	8860	8906.60	1.65	2894	9260	9060	8940	8740	8620	9000	8680	149	2650	500	6200	10	1	29764103	2676	-272.42	4.96	12	0.02	-33.00	1811.00	16314	20230911	-44.89	6141	20230425	46.39	16210	-44.54	20240228	8250	8.97	20240417	78500	-88.55	20230911	8250	8.97	20240417	0.98	N	314930	500	148 억	492542	N	N	0	N	N
17	20240429	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8880	20	2	0.23	4725390	531	1.82	8860	9060	8860	11510	6210	8860	8899.04	1.65	304	9260	9060	8940	8740	8620	9000	8680	149	2650	500	6200	10	1	29764103	2643	-269.09	4.90	12	0.00	-33.00	1811.00	16314	20230911	-45.57	6141	20230425	44.60	16210	-45.22	20240228	8250	7.64	20240417	78500	-88.69	20230911	8250	7.64	20240417	0.98	N	314930	500	148 억	492542	N	N	0	N	N
18	20240426	161159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8860	20	2	0.23	260183770	29163	91.85	8940	9140	8820	11490	6190	8840	8923.00	1.65	255	9366	9102	8956	8692	8546	9030	8620	149	2650	500	6180	10	1	29764103	2637	-268.48	4.89	12	0.10	-33.00	1811.00	16314	20230911	-45.69	6079	20230420	45.75	16210	-45.34	20240228	8250	7.39	20240417	78500	-88.71	20230911	8250	7.39	20240417	0.99	N	314930	500	148 억	492517	N	Y	0	N	N
19	20240426	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	150	2	1.70	214709630	24052	75.75	8940	9140	8820	11490	6190	8840	8926.89	1.65	169	9366	9102	8956	8692	8546	9030	8620	149	2650	500	6180	10	1	29764103	2676	-272.42	4.96	12	0.08	-33.00	1811.00	16314	20230911	-44.89	6079	20230420	47.89	16210	-44.54	20240228	8250	8.97	20240417	78500	-88.55	20230911	8250	8.97	20240417	0.99	N	314930	500	148 억	492517	N	N	0	N	N
20	20240426	141159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8930	90	2	1.02	198324080	22208	69.94	8940	9140	8820	11490	6190	8840	8930.30	1.65	-803	9366	9102	8956	8692	8546	9030	8620	149	2650	500	6180	10	1	29764103	2658	-270.61	4.93	12	0.07	-33.00	1811.00	16314	20230911	-45.26	6079	20230420	46.90	16210	-44.91	20240228	8250	8.24	20240417	78500	-88.62	20230911	8250	8.24	20240417	0.99	N	314930	500	148 억	492517	N	N	0	N	N
21	20240426	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8920	80	2	0.90	155989160	17438	54.92	8940	9140	8820	11490	6190	8840	8945.36	1.65	-1455	9366	9102	8956	8692	8546	9030	8620	149	2650	500	6180	10	1	29764103	2655	-270.30	4.93	12	0.06	-33.00	1811.00	16314	20230911	-45.32	6079	20230420	46.73	16210	-44.97	20240228	8250	8.12	20240417	78500	-88.64	20230911	8250	8.12	20240417	0.99	N	314930	500	148 억	492517	N	N	0	N	N
22	20240426	121157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8900	60	2	0.68	137921170	15412	48.54	8940	9140	8820	11490	6190	8840	8948.95	1.65	-1667	9366	9102	8956	8692	8546	9030	8620	149	2650	500	6180	10	1	29764103	2649	-269.70	4.91	12	0.05	-33.00	1811.00	16314	20230911	-45.45	6079	20230420	46.41	16210	-45.10	20240228	8250	7.88	20240417	78500	-88.66	20230911	8250	7.88	20240417	0.99	N	314930	500	148 억	492517	N	N	0	N	N
23	20240426	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8890	50	2	0.57	122474020	13681	43.09	8940	9140	8820	11490	6190	8840	8952.12	1.65	-1801	9366	9102	8956	8692	8546	9030	8620	149	2650	500	6180	10	1	29764103	2646	-269.39	4.91	12	0.05	-33.00	1811.00	16314	20230911	-45.51	6079	20230420	46.24	16210	-45.16	20240228	8250	7.76	20240417	78500	-88.68	20230911	8250	7.76	20240417	0.99	N	314930	500	148 억	492517	N	N	0	N	N
24	20240426	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8960	120	2	1.36	69446680	7750	24.41	8940	9140	8820	11490	6190	8840	8960.86	1.65	-484	9366	9102	8956	8692	8546	9030	8620	149	2650	500	6180	10	1	29764103	2667	-271.52	4.95	12	0.03	-33.00	1811.00	16314	20230911	-45.08	6079	20230420	47.39	16210	-44.73	20240228	8250	8.61	20240417	78500	-88.59	20230911	8250	8.61	20240417	0.99	N	314930	500	148 억	492517	N	N	0	N	N
25	20240426	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8850	10	2	0.11	3726170	420	1.32	8940	8940	8820	11490	6190	8840	8871.83	1.65	-329	9366	9102	8956	8692	8546	9030	8620	149	2650	500	6180	10	1	29764103	2634	-268.18	4.89	12	0.00	-33.00	1811.00	16314	20230911	-45.75	6079	20230420	45.58	16210	-45.40	20240228	8250	7.27	20240417	78500	-88.73	20230911	8250	7.27	20240417	0.99	N	314930	500	148 억	492517	N	N	0	N	N
26	20240425	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8840	-250	5	-2.75	279014730	31367	81.70	9090	9220	8810	11810	6370	9090	8895.17	1.67	-5563	9430	9260	9120	8950	8810	9190	8880	149	2720	500	6360	10	1	29764103	2631	-267.88	4.88	12	0.11	-33.00	1811.00	16314	20230911	-45.81	6079	20230420	45.42	16210	-45.47	20240228	8250	7.15	20240417	78500	-88.74	20230911	8250	7.15	20240417	1.01	N	314930	500	148 억	497878	N	N	0	N	N
27	20240425	151156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8830	-260	5	-2.86	263798810	29646	77.22	9090	9220	8810	11810	6370	9090	8898.29	1.67	-5142	9430	9260	9120	8950	8810	9190	8880	149	2720	500	6360	10	1	29764103	2628	-267.58	4.88	12	0.10	-33.00	1811.00	16314	20230911	-45.87	6079	20230420	45.25	16210	-45.53	20240228	8250	7.03	20240417	78500	-88.75	20230911	8250	7.03	20240417	1.01	N	314930	500	148 억	497878	N	N	0	N	N
28	20240425	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8860	-230	5	-2.53	233612460	26235	68.33	9090	9220	8810	11810	6370	9090	8904.61	1.67	-4583	9430	9260	9120	8950	8810	9190	8880	149	2720	500	6360	10	1	29764103	2637	-268.48	4.89	12	0.09	-33.00	1811.00	16314	20230911	-45.69	6079	20230420	45.75	16210	-45.34	20240228	8250	7.39	20240417	78500	-88.71	20230911	8250	7.39	20240417	1.01	N	314930	500	148 억	497878	N	N	0	N	N
29	20240425	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	-100	5	-1.10	184403320	20701	53.92	9090	9220	8810	11810	6370	9090	8907.94	1.67	-4243	9430	9260	9120	8950	8810	9190	8880	149	2720	500	6360	10	1	29764103	2676	-272.42	4.96	12	0.07	-33.00	1811.00	16314	20230911	-44.89	6079	20230420	47.89	16210	-44.54	20240228	8250	8.97	20240417	78500	-88.55	20230911	8250	8.97	20240417	1.01	N	314930	500	148 억	497878	N	N	0	N	N
30	20240425	121150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8950	-140	5	-1.54	180287250	20240	52.72	9090	9220	8810	11810	6370	9090	8907.47	1.67	-4396	9430	9260	9120	8950	8810	9190	8880	149	2720	500	6360	10	1	29764103	2664	-271.21	4.94	12	0.07	-33.00	1811.00	16314	20230911	-45.14	6079	20230420	47.23	16210	-44.79	20240228	8250	8.48	20240417	78500	-88.60	20230911	8250	8.48	20240417	1.01	N	314930	500	148 억	497878	N	N	0	N	N
31	20240425	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8940	-150	5	-1.65	174062460	19543	50.90	9090	9220	8810	11810	6370	9090	8906.64	1.67	-4271	9430	9260	9120	8950	8810	9190	8880	149	2720	500	6360	10	1	29764103	2661	-270.91	4.94	12	0.07	-33.00	1811.00	16314	20230911	-45.20	6079	20230420	47.06	16210	-44.85	20240228	8250	8.36	20240417	78500	-88.61	20230911	8250	8.36	20240417	1.01	N	314930	500	148 억	497878	N	N	0	N	N
32	20240425	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8910	-180	5	-1.98	82319640	9188	23.93	9090	9220	8890	11810	6370	9090	8959.47	1.67	-2991	9430	9260	9120	8950	8810	9190	8880	149	2720	500	6360	10	1	29764103	2652	-270.00	4.92	12	0.03	-33.00	1811.00	16314	20230911	-45.38	6079	20230420	46.57	16210	-45.03	20240228	8250	8.00	20240417	78500	-88.65	20230911	8250	8.00	20240417	1.01	N	314930	500	148 억	497878	N	N	0	N	N
33	20240425	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9000	-90	5	-0.99	15341570	1694	4.41	9090	9220	9000	11810	6370	9090	9056.42	1.67	-1585	9430	9260	9120	8950	8810	9190	8880	149	2720	500	6360	10	1	29764103	2679	-272.73	4.97	12	0.01	-33.00	1811.00	16314	20230911	-44.83	6079	20230420	48.05	16210	-44.48	20240228	8250	9.09	20240417	78500	-88.54	20230911	8250	9.09	20240417	1.01	N	314930	500	148 억	497878	N	N	0	N	N
34	20240424	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9090	-90	5	-0.98	347913790	38387	71.25	9180	9290	8980	11930	6430	9180	9063.32	1.69	-3459	9440	9310	9110	8980	8780	9375	9045	149	2750	500	6420	10	1	29764103	2706	-275.45	5.02	12	0.13	-33.00	1811.00	16314	20230911	-44.28	6079	20230420	49.53	16210	-43.92	20240228	8250	10.18	20240417	78500	-88.42	20230911	8250	10.18	20240417	1.02	N	314930	500	148 억	501539	N	N	0	N	N
35	20240424	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9100	-80	5	-0.87	343767600	37931	70.40	9180	9290	8980	11930	6430	9180	9062.97	1.69	-3462	9440	9310	9110	8980	8780	9375	9045	149	2750	500	6420	10	1	29764103	2709	-275.76	5.02	12	0.13	-33.00	1811.00	16314	20230911	-44.22	6079	20230420	49.70	16210	-43.86	20240228	8250	10.30	20240417	78500	-88.41	20230911	8250	10.30	20240417	1.02	N	314930	500	148 억	501539	N	N	0	N	N
36	20240424	141151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9100	-80	5	-0.87	311917100	34425	63.90	9180	9290	8980	11930	6430	9180	9060.77	1.69	-2656	9440	9310	9110	8980	8780	9375	9045	149	2750	500	6420	10	1	29764103	2709	-275.76	5.02	12	0.12	-33.00	1811.00	16314	20230911	-44.22	6079	20230420	49.70	16210	-43.86	20240228	8250	10.30	20240417	78500	-88.41	20230911	8250	10.30	20240417	1.02	N	314930	500	148 억	501539	N	N	0	N	N
37	20240424	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9120	-60	5	-0.65	287218310	31707	58.85	9180	9290	8980	11930	6430	9180	9058.51	1.69	-4019	9440	9310	9110	8980	8780	9375	9045	149	2750	500	6420	10	1	29764103	2714	-276.36	5.04	12	0.11	-33.00	1811.00	16314	20230911	-44.10	6079	20230420	50.02	16210	-43.74	20240228	8250	10.55	20240417	78500	-88.38	20230911	8250	10.55	20240417	1.02	N	314930	500	148 억	501539	N	N	0	N	N
38	20240424	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9070	-110	5	-1.20	272401180	30077	55.83	9180	9290	8980	11930	6430	9180	9056.79	1.69	-3780	9440	9310	9110	8980	8780	9375	9045	149	2750	500	6420	10	1	29764103	2700	-274.85	5.01	12	0.10	-33.00	1811.00	16314	20230911	-44.40	6079	20230420	49.20	16210	-44.05	20240228	8250	9.94	20240417	78500	-88.45	20230911	8250	9.94	20240417	1.02	N	314930	500	148 억	501539	N	N	0	N	N
39	20240424	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9140	-40	5	-0.44	258591000	28553	53.00	9180	9290	8980	11930	6430	9180	9056.53	1.69	-3393	9440	9310	9110	8980	8780	9375	9045	149	2750	500	6420	10	1	29764103	2720	-276.97	5.05	12	0.10	-33.00	1811.00	16314	20230911	-43.97	6079	20230420	50.35	16210	-43.62	20240228	8250	10.79	20240417	78500	-88.36	20230911	8250	10.79	20240417	1.02	N	314930	500	148 억	501539	N	N	0	N	N
40	20240424	101144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9100	-80	5	-0.87	192215310	21220	39.39	9180	9290	8980	11930	6430	9180	9058.21	1.69	1184	9440	9310	9110	8980	8780	9375	9045	149	2750	500	6420	10	1	29764103	2709	-275.76	5.02	12	0.07	-33.00	1811.00	16314	20230911	-44.22	6079	20230420	49.70	16210	-43.86	20240228	8250	10.30	20240417	78500	-88.41	20230911	8250	10.30	20240417	1.02	N	314930	500	148 억	501539	N	N	0	N	N
41	20240424	091148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9000	-180	5	-1.96	61441150	6808	12.64	9180	9290	8980	11930	6430	9180	9024.85	1.69	3651	9440	9310	9110	8980	8780	9375	9045	149	2750	500	6420	10	1	29764103	2679	-272.73	4.97	12	0.02	-33.00	1811.00	16314	20230911	-44.83	6079	20230420	48.05	16210	-44.48	20240228	8250	9.09	20240417	78500	-88.54	20230911	8250	9.09	20240417	1.02	N	314930	500	148 억	501539	N	N	0	N	N
42	20240423	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9180	270	2	3.03	491359410	53865	74.18	8910	9240	8910	11580	6240	8910	9122.05	1.68	-128	9476	9192	8816	8532	8156	9335	8675	149	2670	500	6230	10	1	29764103	2732	-278.18	5.07	12	0.18	-33.00	1811.00	16314	20230911	-43.73	6079	20230420	51.01	16210	-43.37	20240228	8250	11.27	20240417	78500	-88.31	20230911	8250	11.27	20240417	1.02	N	314930	500	148 억	501036	N	N	0	N	N
43	20240423	151143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	240	2	2.69	457774400	50204	69.14	8910	9240	8910	11580	6240	8910	9118.29	1.68	-1228	9476	9192	8816	8532	8156	9335	8675	149	2670	500	6230	10	1	29764103	2723	-277.27	5.05	12	0.17	-33.00	1811.00	16314	20230911	-43.91	6079	20230420	50.52	16210	-43.55	20240228	8250	10.91	20240417	78500	-88.34	20230911	8250	10.91	20240417	1.02	N	314930	500	148 억	501036	N	N	0	N	N
44	20240423	141142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9090	180	2	2.02	417000320	45758	63.01	8910	9240	8910	11580	6240	8910	9113.17	1.68	-1563	9476	9192	8816	8532	8156	9335	8675	149	2670	500	6230	10	1	29764103	2706	-275.45	5.02	12	0.15	-33.00	1811.00	16314	20230911	-44.28	6079	20230420	49.53	16210	-43.92	20240228	8250	10.18	20240417	78500	-88.42	20230911	8250	10.18	20240417	1.02	N	314930	500	148 억	501036	N	N	0	N	N
45	20240423	131140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9070	160	2	1.80	358969840	39403	54.26	8910	9240	8910	11580	6240	8910	9110.22	1.68	-500	9476	9192	8816	8532	8156	9335	8675	149	2670	500	6230	10	1	29764103	2700	-274.85	5.01	12	0.13	-33.00	1811.00	16314	20230911	-44.40	6079	20230420	49.20	16210	-44.05	20240228	8250	9.94	20240417	78500	-88.45	20230911	8250	9.94	20240417	1.02	N	314930	500	148 억	501036	N	N	0	N	N
46	20240423	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9090	180	2	2.02	351352250	38565	53.11	8910	9240	8910	11580	6240	8910	9110.65	1.68	-313	9476	9192	8816	8532	8156	9335	8675	149	2670	500	6230	10	1	29764103	2706	-275.45	5.02	12	0.13	-33.00	1811.00	16314	20230911	-44.28	6079	20230420	49.53	16210	-43.92	20240228	8250	10.18	20240417	78500	-88.42	20230911	8250	10.18	20240417	1.02	N	314930	500	148 억	501036	N	N	0	N	N
47	20240423	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9100	190	2	2.13	315200650	34580	47.62	8910	9240	8910	11580	6240	8910	9115.11	1.68	-539	9476	9192	8816	8532	8156	9335	8675	149	2670	500	6230	10	1	29764103	2709	-275.76	5.02	12	0.12	-33.00	1811.00	16314	20230911	-44.22	6079	20230420	49.70	16210	-43.86	20240228	8250	10.30	20240417	78500	-88.41	20230911	8250	10.30	20240417	1.02	N	314930	500	148 억	501036	N	N	0	N	N
48	20240423	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9170	260	2	2.92	198275420	21783	30.00	8910	9200	8910	11580	6240	8910	9102.30	1.68	3566	9476	9192	8816	8532	8156	9335	8675	149	2670	500	6230	10	1	29764103	2729	-277.88	5.06	12	0.07	-33.00	1811.00	16314	20230911	-43.79	6079	20230420	50.85	16210	-43.43	20240228	8250	11.15	20240417	78500	-88.32	20230911	8250	11.15	20240417	1.02	N	314930	500	148 억	501036	N	N	0	N	N
49	20240423	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9030	120	2	1.35	7667770	853	1.17	8910	9040	8910	11580	6240	8910	8989.18	1.68	221	9476	9192	8816	8532	8156	9335	8675	149	2670	500	6230	10	1	29764103	2688	-273.64	4.99	12	0.00	-33.00	1811.00	16314	20230911	-44.65	6079	20230420	48.54	16210	-44.29	20240228	8250	9.45	20240417	78500	-88.50	20230911	8250	9.45	20240417	1.02	N	314930	500	148 억	501036	N	N	0	N	N
50	20240422	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8910	260	2	3.01	645568920	72592	141.69	8650	9100	8440	11240	6060	8650	8893.05	1.69	-2528	8916	8782	8546	8412	8176	8850	8480	149	2590	500	6050	10	1	29764103	2652	-270.00	4.92	12	0.24	-33.00	1811.00	16314	20230911	-45.38	6079	20230420	46.57	16210	-45.03	20240228	8250	8.00	20240417	78500	-88.65	20230911	8250	8.00	20240417	1.03	N	314930	500	148 억	503610	N	N	0	N	N
51	20240422	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8930	280	2	3.24	630097900	70858	138.31	8650	9100	8440	11240	6060	8650	8892.40	1.69	-2632	8916	8782	8546	8412	8176	8850	8480	149	2590	500	6050	10	1	29764103	2658	-270.61	4.93	12	0.24	-33.00	1811.00	16314	20230911	-45.26	6079	20230420	46.90	16210	-44.91	20240228	8250	8.24	20240417	78500	-88.62	20230911	8250	8.24	20240417	1.03	N	314930	500	148 억	503610	N	N	0	N	N
52	20240422	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8940	290	2	3.35	605484590	68093	132.91	8650	9100	8440	11240	6060	8650	8892.02	1.69	-2214	8916	8782	8546	8412	8176	8850	8480	149	2590	500	6050	10	1	29764103	2661	-270.91	4.94	12	0.23	-33.00	1811.00	16314	20230911	-45.20	6079	20230420	47.06	16210	-44.85	20240228	8250	8.36	20240417	78500	-88.61	20230911	8250	8.36	20240417	1.03	N	314930	500	148 억	503610	N	N	0	N	N
53	20240422	131132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8950	300	2	3.47	554106170	62350	121.70	8650	9100	8440	11240	6060	8650	8887.03	1.69	-1990	8916	8782	8546	8412	8176	8850	8480	149	2590	500	6050	10	1	29764103	2664	-271.21	4.94	12	0.21	-33.00	1811.00	16314	20230911	-45.14	6079	20230420	47.23	16210	-44.79	20240228	8250	8.48	20240417	78500	-88.60	20230911	8250	8.48	20240417	1.03	N	314930	500	148 억	503610	N	N	0	N	N
54	20240422	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9060	410	2	4.74	524674550	59065	115.29	8650	9100	8440	11240	6060	8650	8883.00	1.69	-1660	8916	8782	8546	8412	8176	8850	8480	149	2590	500	6050	10	1	29764103	2697	-274.55	5.00	12	0.20	-33.00	1811.00	16314	20230911	-44.46	6079	20230420	49.04	16210	-44.11	20240228	8250	9.82	20240417	78500	-88.46	20230911	8250	9.82	20240417	1.03	N	314930	500	148 억	503610	N	N	0	N	N
55	20240422	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8880	230	2	2.66	378014870	42752	83.45	8650	9100	8440	11240	6060	8650	8842.04	1.69	-4349	8916	8782	8546	8412	8176	8850	8480	149	2590	500	6050	10	1	29764103	2643	-269.09	4.90	12	0.14	-33.00	1811.00	16314	20230911	-45.57	6079	20230420	46.08	16210	-45.22	20240228	8250	7.64	20240417	78500	-88.69	20230911	8250	7.64	20240417	1.03	N	314930	500	148 억	503610	N	N	0	N	N
56	20240422	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8850	200	2	2.31	294109820	33280	64.96	8650	9100	8440	11240	6060	8650	8837.43	1.69	463	8916	8782	8546	8412	8176	8850	8480	149	2590	500	6050	10	1	29764103	2634	-268.18	4.89	12	0.11	-33.00	1811.00	16314	20230911	-45.75	6079	20230420	45.58	16210	-45.40	20240228	8250	7.27	20240417	78500	-88.73	20230911	8250	7.27	20240417	1.03	N	314930	500	148 억	503610	N	N	0	N	N
57	20240422	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8670	20	2	0.23	86339930	9940	19.40	8650	9100	8440	11240	6060	8650	8686.11	1.69	422	8916	8782	8546	8412	8176	8850	8480	149	2590	500	6050	10	1	29764103	2581	-262.73	4.79	12	0.03	-33.00	1811.00	16314	20230911	-46.86	6079	20230420	42.62	16210	-46.51	20240228	8250	5.09	20240417	78500	-88.96	20230911	8250	5.09	20240417	1.03	N	314930	500	148 억	503610	N	N	0	N	N
58	20240419	161040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8650	20	2	0.23	432156070	51053	135.32	8640	8680	8310	11210	6050	8630	8464.85	1.71	2694	8883	8756	8523	8396	8163	8820	8460	149	2580	500	6040	10	1	29764103	2575	-262.12	4.78	12	0.17	-33.00	1811.00	16314	20230911	-46.98	6079	20230420	42.29	16210	-46.64	20240228	8250	4.85	20240417	78500	-88.98	20230911	8250	4.85	20240417	1.05	N	314930	500	148 억	508871	N	N	0	N	N
59	20240419	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8620	-10	5	-0.12	422021860	49880	132.21	8640	8680	8310	11210	6050	8630	8460.74	1.71	3292	8883	8756	8523	8396	8163	8820	8460	149	2580	500	6040	10	1	29764103	2566	-261.21	4.76	12	0.17	-33.00	1811.00	16314	20230911	-47.16	6079	20230420	41.80	16210	-46.82	20240228	8250	4.48	20240417	78500	-89.02	20230911	8250	4.48	20240417	1.05	N	314930	500	148 억	508871	N	N	0	N	N
60	20240419	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8550	-80	5	-0.93	363238630	43043	114.09	8640	8680	8310	11210	6050	8630	8438.97	1.71	2018	8883	8756	8523	8396	8163	8820	8460	149	2580	500	6040	10	1	29764103	2545	-259.09	4.72	12	0.14	-33.00	1811.00	16314	20230911	-47.59	6079	20230420	40.65	16210	-47.25	20240228	8250	3.64	20240417	78500	-89.11	20230911	8250	3.64	20240417	1.05	N	314930	500	148 억	508871	N	N	0	N	N
61	20240419	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8560	-70	5	-0.81	316582850	37598	99.66	8640	8680	8310	11210	6050	8630	8420.20	1.71	2318	8883	8756	8523	8396	8163	8820	8460	149	2580	500	6040	10	1	29764103	2548	-259.39	4.73	12	0.13	-33.00	1811.00	16314	20230911	-47.53	6079	20230420	40.81	16210	-47.19	20240228	8250	3.76	20240417	78500	-89.10	20230911	8250	3.76	20240417	1.05	N	314930	500	148 억	508871	N	N	0	N	N
62	20240419	121036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8450	-180	5	-2.09	281510090	33458	88.68	8640	8680	8310	11210	6050	8630	8413.83	1.71	2367	8883	8756	8523	8396	8163	8820	8460	149	2580	500	6040	10	1	29764103	2515	-256.06	4.67	12	0.11	-33.00	1811.00	16314	20230911	-48.20	6079	20230420	39.00	16210	-47.87	20240228	8250	2.42	20240417	78500	-89.24	20230911	8250	2.42	20240417	1.05	N	314930	500	148 억	508871	N	N	0	N	N
63	20240419	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8450	-180	5	-2.09	152757650	18024	47.77	8640	8680	8310	11210	6050	8630	8475.24	1.71	47	8883	8756	8523	8396	8163	8820	8460	149	2580	500	6040	10	1	29764103	2515	-256.06	4.67	12	0.06	-33.00	1811.00	16314	20230911	-48.20	6079	20230420	39.00	16210	-47.87	20240228	8250	2.42	20240417	78500	-89.24	20230911	8250	2.42	20240417	1.05	N	314930	500	148 억	508871	N	N	0	N	N
64	20240419	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8650	20	2	0.23	35846670	4178	11.07	8640	8650	8450	11210	6050	8630	8579.86	1.71	-870	8883	8756	8523	8396	8163	8820	8460	149	2580	500	6040	10	1	29764103	2575	-262.12	4.78	12	0.01	-33.00	1811.00	16314	20230911	-46.98	6079	20230420	42.29	16210	-46.64	20240228	8250	4.85	20240417	78500	-88.98	20230911	8250	4.85	20240417	1.05	N	314930	500	148 억	508871	N	N	0	N	N
65	20240419	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	-30	5	-0.35	3586310	416	1.10	8640	8640	8590	11210	6050	8630	8620.94	1.71	-414	8883	8756	8523	8396	8163	8820	8460	149	2580	500	6040	10	1	29764103	2560	-260.61	4.75	12	0.00	-33.00	1811.00	16314	20230911	-47.28	6079	20230420	41.47	16210	-46.95	20240228	8250	4.24	20240417	78500	-89.04	20230911	8250	4.24	20240417	1.05	N	314930	500	148 억	508871	N	N	0	N	N
66	20240418	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8630	340	2	4.10	322202410	37619	59.15	8290	8650	8290	10770	5810	8290	8564.88	1.68	10039	8890	8590	8420	8120	7950	8505	8035	149	2480	500	5800	10	1	29764103	2569	-261.52	4.77	12	0.13	-33.00	1811.00	16314	20230911	-47.10	6079	20230420	41.96	16210	-46.76	20240228	8250	4.61	20240417	78500	-89.01	20230911	8250	4.61	20240417	1.08	N	314930	500	148 억	499077	N	N	0	N	N
67	20240418	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8630	340	2	4.10	317360550	37058	58.27	8290	8650	8290	10770	5810	8290	8563.90	1.68	10017	8890	8590	8420	8120	7950	8505	8035	149	2480	500	5800	10	1	29764103	2569	-261.52	4.77	12	0.12	-33.00	1811.00	16314	20230911	-47.10	6079	20230420	41.96	16210	-46.76	20240228	8250	4.61	20240417	78500	-89.01	20230911	8250	4.61	20240417	1.08	N	314930	500	148 억	499077	N	N	0	N	N
68	20240418	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8570	280	2	3.38	275279930	32161	50.57	8290	8650	8290	10770	5810	8290	8559.44	1.68	6573	8890	8590	8420	8120	7950	8505	8035	149	2480	500	5800	10	1	29764103	2551	-259.70	4.73	12	0.11	-33.00	1811.00	16314	20230911	-47.47	6079	20230420	40.98	16210	-47.13	20240228	8250	3.88	20240417	78500	-89.08	20230911	8250	3.88	20240417	1.08	N	314930	500	148 억	499077	N	N	0	N	N
69	20240418	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8610	320	2	3.86	239857920	28045	44.09	8290	8640	8290	10770	5810	8290	8552.62	1.68	5546	8890	8590	8420	8120	7950	8505	8035	149	2480	500	5800	10	1	29764103	2563	-260.91	4.75	12	0.09	-33.00	1811.00	16314	20230911	-47.22	6079	20230420	41.64	16210	-46.88	20240228	8250	4.36	20240417	78500	-89.03	20230911	8250	4.36	20240417	1.08	N	314930	500	148 억	499077	N	N	0	N	N
70	20240418	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	310	2	3.74	217534610	25449	40.01	8290	8640	8290	10770	5810	8290	8547.87	1.68	4617	8890	8590	8420	8120	7950	8505	8035	149	2480	500	5800	10	1	29764103	2560	-260.61	4.75	12	0.09	-33.00	1811.00	16314	20230911	-47.28	6079	20230420	41.47	16210	-46.95	20240228	8250	4.24	20240417	78500	-89.04	20230911	8250	4.24	20240417	1.08	N	314930	500	148 억	499077	N	N	0	N	N
71	20240418	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8560	270	2	3.26	204949410	23985	37.71	8290	8640	8290	10770	5810	8290	8544.91	1.68	4039	8890	8590	8420	8120	7950	8505	8035	149	2480	500	5800	10	1	29764103	2548	-259.39	4.73	12	0.08	-33.00	1811.00	16314	20230911	-47.53	6079	20230420	40.81	16210	-47.19	20240228	8250	3.76	20240417	78500	-89.10	20230911	8250	3.76	20240417	1.08	N	314930	500	148 억	499077	N	N	0	N	N
72	20240418	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8580	290	2	3.50	165149810	19348	30.42	8290	8620	8290	10770	5810	8290	8535.77	1.68	3652	8890	8590	8420	8120	7950	8505	8035	149	2480	500	5800	10	1	29764103	2554	-260.00	4.74	12	0.07	-33.00	1811.00	16314	20230911	-47.41	6079	20230420	41.14	16210	-47.07	20240228	8250	4.00	20240417	78500	-89.07	20230911	8250	4.00	20240417	1.08	N	314930	500	148 억	499077	N	N	0	N	N
73	20240418	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8360	70	2	0.84	18895600	2235	3.51	8290	8490	8290	10770	5810	8290	8454.48	1.68	-376	8890	8590	8420	8120	7950	8505	8035	149	2480	500	5800	10	1	29764103	2488	-253.33	4.62	12	0.01	-33.00	1811.00	16314	20230911	-48.76	6079	20230420	37.52	16210	-48.43	20240228	8250	1.33	20240417	78500	-89.35	20230911	8250	1.33	20240417	1.08	N	314930	500	148 억	499077	N	N	0	N	N
74	20240417	161025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8290	-150	5	-1.78	530233090	63239	87.47	8440	8720	8250	10970	5910	8440	8384.61	1.68	-4514	8940	8690	8520	8270	8100	8605	8185	149	2530	500	5900	10	1	29764103	2467	-251.21	4.58	12	0.21	-33.00	1811.00	16314	20230911	-49.18	6079	20230420	36.37	16210	-48.86	20240228	8250	0.48	20240417	78500	-89.44	20230911	8250	0.48	20240417	1.09	N	314930	500	148 억	500294	N	N	0	N	N
75	20240417	151041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8270	-170	5	-2.01	494777850	58951	81.54	8440	8720	8250	10970	5910	8440	8393.04	1.68	-4488	8940	8690	8520	8270	8100	8605	8185	149	2530	500	5900	10	1	29764103	2461	-250.61	4.57	12	0.20	-33.00	1811.00	16314	20230911	-49.31	6079	20230420	36.04	16210	-48.98	20240228	8250	0.24	20240417	78500	-89.46	20230911	8250	0.24	20240417	1.09	N	314930	500	148 억	500294	N	N	0	N	N
76	20240417	141038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8320	-120	5	-1.42	408020100	48509	67.10	8440	8720	8280	10970	5910	8440	8411.22	1.68	-1316	8940	8690	8520	8270	8100	8605	8185	149	2530	500	5900	10	1	29764103	2476	-252.12	4.59	12	0.16	-33.00	1811.00	16314	20230911	-49.00	6079	20230420	36.86	16210	-48.67	20240228	8280	0.48	20240417	78500	-89.40	20230911	8280	0.48	20240417	1.09	N	314930	500	148 억	500294	N	N	0	N	N
77	20240417	131039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8330	-110	5	-1.30	289830900	34316	47.47	8440	8720	8320	10970	5910	8440	8445.94	1.68	847	8940	8690	8520	8270	8100	8605	8185	149	2530	500	5900	10	1	29764103	2479	-252.42	4.60	12	0.12	-33.00	1811.00	16314	20230911	-48.94	6079	20230420	37.03	16210	-48.61	20240228	8320	0.12	20240417	78500	-89.39	20230911	8320	0.12	20240417	1.09	N	314930	500	148 억	500294	N	N	0	N	N
78	20240417	121040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8400	-40	5	-0.47	229476640	27096	37.48	8440	8720	8350	10970	5910	8440	8469.02	1.68	1619	8940	8690	8520	8270	8100	8605	8185	149	2530	500	5900	10	1	29764103	2500	-254.55	4.64	12	0.09	-33.00	1811.00	16314	20230911	-48.51	6079	20230420	38.18	16210	-48.18	20240228	8350	0.60	20240417	78500	-89.30	20230911	8350	0.60	20240417	1.09	N	314930	500	148 억	500294	N	N	0	N	N
79	20240417	111043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8490	50	2	0.59	170120300	20044	27.73	8440	8720	8350	10970	5910	8440	8487.34	1.68	2673	8940	8690	8520	8270	8100	8605	8185	149	2530	500	5900	10	1	29764103	2527	-257.27	4.69	12	0.07	-33.00	1811.00	16314	20230911	-47.96	6079	20230420	39.66	16210	-47.62	20240228	8350	1.68	20240417	78500	-89.18	20230911	8350	1.68	20240417	1.09	N	314930	500	148 억	500294	N	N	0	N	N
80	20240417	101033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8480	40	2	0.47	137946290	16226	22.44	8440	8720	8350	10970	5910	8440	8501.56	1.68	2050	8940	8690	8520	8270	8100	8605	8185	149	2530	500	5900	10	1	29764103	2524	-256.97	4.68	12	0.05	-33.00	1811.00	16314	20230911	-48.02	6079	20230420	39.50	16210	-47.69	20240228	8350	1.56	20240417	78500	-89.20	20230911	8350	1.56	20240417	1.09	N	314930	500	148 억	500294	N	N	0	N	N
81	20240417	091030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8500	60	2	0.71	53608580	6402	8.86	8440	8540	8350	10970	5910	8440	8373.72	1.68	5255	8940	8690	8520	8270	8100	8605	8185	149	2530	500	5900	10	1	29764103	2530	-257.58	4.69	12	0.02	-33.00	1811.00	16314	20230911	-47.90	6079	20230420	39.83	16210	-47.56	20240228	8350	1.80	20240417	78500	-89.17	20230911	8350	1.80	20240417	1.09	N	314930	500	148 억	500294	N	N	0	N	N
82	20240416	161035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8440	-170	5	-1.97	612824520	72273	183.16	8610	8770	8350	11190	6030	8610	8479.49	1.73	-13240	8763	8686	8613	8536	8463	8650	8500	149	2580	500	6020	10	1	29764103	2512	-255.76	4.66	12	0.24	-33.00	1811.00	16314	20230911	-48.27	6079	20230420	38.84	16210	-47.93	20240228	8350	1.08	20240416	78500	-89.25	20230911	8350	1.08	20240416	1.09	N	314930	500	148 억	513533	N	N	0	N	N
83	20240416	151034	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8400	-210	5	-2.44	577163510	68034	172.41	8610	8770	8350	11190	6030	8610	8483.46	1.73	-13306	8763	8686	8613	8536	8463	8650	8500	149	2580	500	6020	10	1	29764103	2500	-254.55	4.64	12	0.23	-33.00	1811.00	16314	20230911	-48.51	6079	20230420	38.18	16210	-48.18	20240228	8350	0.60	20240416	78500	-89.30	20230911	8350	0.60	20240416	1.09	N	314930	500	148 억	513533	N	N	0	N	N
84	20240416	141035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8420	-190	5	-2.21	415870430	48842	123.78	8610	8770	8400	11190	6030	8610	8514.61	1.73	-12636	8763	8686	8613	8536	8463	8650	8500	149	2580	500	6020	10	1	29764103	2506	-255.15	4.65	12	0.16	-33.00	1811.00	16314	20230911	-48.39	6079	20230420	38.51	16210	-48.06	20240228	8400	0.24	20240416	78500	-89.27	20230911	8400	0.24	20240416	1.09	N	314930	500	148 억	513533	N	N	0	N	N
85	20240416	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8490	-120	5	-1.39	327462790	38362	97.22	8610	8770	8490	11190	6030	8610	8536.12	1.73	-9823	8763	8686	8613	8536	8463	8650	8500	149	2580	500	6020	10	1	29764103	2527	-257.27	4.69	12	0.13	-33.00	1811.00	16314	20230911	-47.96	6079	20230420	39.66	16210	-47.62	20240228	8400	1.07	20240409	78500	-89.18	20230911	8400	1.07	20240409	1.09	N	314930	500	148 억	513533	N	N	0	N	N
86	20240416	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8520	-90	5	-1.05	218876170	25595	64.86	8610	8770	8510	11190	6030	8610	8551.52	1.73	-4720	8763	8686	8613	8536	8463	8650	8500	149	2580	500	6020	10	1	29764103	2536	-258.18	4.70	12	0.09	-33.00	1811.00	16314	20230911	-47.77	6079	20230420	40.15	16210	-47.44	20240228	8400	1.43	20240409	78500	-89.15	20230911	8400	1.43	20240409	1.09	N	314930	500	148 억	513533	N	N	0	N	N
87	20240416	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8530	-80	5	-0.93	164072010	19164	48.57	8610	8770	8510	11190	6030	8610	8561.47	1.73	-4966	8763	8686	8613	8536	8463	8650	8500	149	2580	500	6020	10	1	29764103	2539	-258.48	4.71	12	0.06	-33.00	1811.00	16314	20230911	-47.71	6079	20230420	40.32	16210	-47.38	20240228	8400	1.55	20240409	78500	-89.13	20230911	8400	1.55	20240409	1.09	N	314930	500	148 억	513533	N	N	0	N	N
88	20240416	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8610	0	3	0.00	39596870	4584	11.62	8610	8770	8540	11190	6030	8610	8638.06	1.73	-2241	8763	8686	8613	8536	8463	8650	8500	149	2580	500	6020	10	1	29764103	2563	-260.91	4.75	12	0.02	-33.00	1811.00	16314	20230911	-47.22	6079	20230420	41.64	16210	-46.88	20240228	8400	2.50	20240409	78500	-89.03	20230911	8400	2.50	20240409	1.09	N	314930	500	148 억	513533	N	N	0	N	N
89	20240416	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8540	-70	5	-0.81	4776250	556	1.41	8610	8770	8540	11190	6030	8610	8590.38	1.73	-378	8763	8686	8613	8536	8463	8650	8500	149	2580	500	6020	10	1	29764103	2542	-258.79	4.72	12	0.00	-33.00	1811.00	16314	20230911	-47.65	6079	20230420	40.48	16210	-47.32	20240228	8400	1.67	20240409	78500	-89.12	20230911	8400	1.67	20240409	1.09	N	314930	500	148 억	513533	N	N	0	N	N
90	20240415	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8610	-160	5	-1.82	339251970	39409	47.67	8660	8690	8540	11400	6140	8770	8608.49	1.72	1850	9256	9012	8826	8582	8396	8920	8490	149	2630	500	6130	10	1	29764103	2563	-260.91	4.75	12	0.13	-33.00	1811.00	16314	20230911	-47.22	6079	20230420	41.64	16210	-46.88	20240228	8400	2.50	20240409	78500	-89.03	20230911	8400	2.50	20240409	1.11	N	314930	500	148 억	511434	N	N	228	N	N
91	20240415	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8610	-160	5	-1.82	324593370	37707	45.61	8660	8690	8540	11400	6140	8770	8608.31	1.72	1658	9256	9012	8826	8582	8396	8920	8490	149	2630	500	6130	10	1	29764103	2563	-260.91	4.75	12	0.13	-33.00	1811.00	16314	20230911	-47.22	6079	20230420	41.64	16210	-46.88	20240228	8400	2.50	20240409	78500	-89.03	20230911	8400	2.50	20240409	1.11	N	314930	500	148 억	511434	N	N	228	N	N
92	20240415	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8630	-140	5	-1.60	251209040	29195	35.32	8660	8690	8540	11400	6140	8770	8604.52	1.72	-525	9256	9012	8826	8582	8396	8920	8490	149	2630	500	6130	10	1	29764103	2569	-261.52	4.77	12	0.10	-33.00	1811.00	16314	20230911	-47.10	6079	20230420	41.96	16210	-46.76	20240228	8400	2.74	20240409	78500	-89.01	20230911	8400	2.74	20240409	1.11	N	314930	500	148 억	511434	N	N	228	N	N
93	20240415	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8630	-140	5	-1.60	209905400	24396	29.51	8660	8690	8540	11400	6140	8770	8604.09	1.72	-1302	9256	9012	8826	8582	8396	8920	8490	149	2630	500	6130	10	1	29764103	2569	-261.52	4.77	12	0.08	-33.00	1811.00	16314	20230911	-47.10	6079	20230420	41.96	16210	-46.76	20240228	8400	2.74	20240409	78500	-89.01	20230911	8400	2.74	20240409	1.11	N	314930	500	148 억	511434	N	N	228	N	N
94	20240415	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8620	-150	5	-1.71	202077850	23488	28.41	8660	8690	8540	11400	6140	8770	8603.45	1.72	-1302	9256	9012	8826	8582	8396	8920	8490	149	2630	500	6130	10	1	29764103	2566	-261.21	4.76	12	0.08	-33.00	1811.00	16314	20230911	-47.16	6079	20230420	41.80	16210	-46.82	20240228	8400	2.62	20240409	78500	-89.02	20230911	8400	2.62	20240409	1.11	N	314930	500	148 억	511434	N	N	228	N	N
95	20240415	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8660	-110	5	-1.25	143477610	16681	20.18	8660	8690	8540	11400	6140	8770	8601.26	1.72	-1837	9256	9012	8826	8582	8396	8920	8490	149	2630	500	6130	10	1	29764103	2578	-262.42	4.78	12	0.06	-33.00	1811.00	16314	20230911	-46.92	6079	20230420	42.46	16210	-46.58	20240228	8400	3.10	20240409	78500	-88.97	20230911	8400	3.10	20240409	1.11	N	314930	500	148 억	511434	N	N	228	N	N
96	20240415	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8680	-90	5	-1.03	121728400	14164	17.13	8660	8690	8540	11400	6140	8770	8594.21	1.72	-1220	9256	9012	8826	8582	8396	8920	8490	149	2630	500	6130	10	1	29764103	2584	-263.03	4.79	12	0.05	-33.00	1811.00	16314	20230911	-46.79	6079	20230420	42.79	16210	-46.45	20240228	8400	3.33	20240409	78500	-88.94	20230911	8400	3.33	20240409	1.11	N	314930	500	148 억	511434	N	N	228	N	N
97	20240415	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	-170	5	-1.94	22803580	2648	3.20	8660	8670	8590	11400	6140	8770	8611.62	1.72	-932	9256	9012	8826	8582	8396	8920	8490	149	2630	500	6130	10	1	29764103	2560	-260.61	4.75	12	0.01	-33.00	1811.00	16314	20230911	-47.28	6079	20230420	41.47	16210	-46.95	20240228	8400	2.38	20240409	78500	-89.04	20230911	8400	2.38	20240409	1.11	N	314930	500	148 억	511434	N	N	228	N	N
98	20240412	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8770	-140	5	-1.57	724817310	82632	110.82	8940	9070	8640	11580	6240	8910	8771.63	1.68	11338	9490	9200	8850	8560	8210	9345	8705	149	2670	500	6230	10	1	29764103	2610	-265.76	4.84	12	0.28	-33.00	1811.00	16314	20230911	-46.24	6079	20230420	44.27	16210	-45.90	20240228	8400	4.40	20240409	78500	-88.83	20230911	8400	4.40	20240409	1.10	N	314930	500	148 억	500024	N	N	228	N	N
99	20240412	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8820	-90	5	-1.01	699386450	79724	106.92	8940	9070	8640	11580	6240	8910	8772.60	1.68	9612	9490	9200	8850	8560	8210	9345	8705	149	2670	500	6230	10	1	29764103	2625	-267.27	4.87	12	0.27	-33.00	1811.00	16314	20230911	-45.94	6079	20230420	45.09	16210	-45.59	20240228	8400	5.00	20240409	78500	-88.76	20230911	8400	5.00	20240409	1.10	N	314930	500	148 억	500024	N	N	10	N	N
100	20240412	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8710	-200	5	-2.24	548130400	62328	83.59	8940	9070	8640	11580	6240	8910	8794.29	1.68	3432	9490	9200	8850	8560	8210	9345	8705	149	2670	500	6230	10	1	29764103	2592	-263.94	4.81	12	0.21	-33.00	1811.00	16314	20230911	-46.61	6079	20230420	43.28	16210	-46.27	20240228	8400	3.69	20240409	78500	-88.90	20230911	8400	3.69	20240409	1.10	N	314930	500	148 억	500024	N	N	10	N	N
101	20240412	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8690	-220	5	-2.47	418199710	47448	63.63	8940	9070	8640	11580	6240	8910	8813.85	1.68	718	9490	9200	8850	8560	8210	9345	8705	149	2670	500	6230	10	1	29764103	2587	-263.33	4.80	12	0.16	-33.00	1811.00	16314	20230911	-46.73	6079	20230420	42.95	16210	-46.39	20240228	8400	3.45	20240409	78500	-88.93	20230911	8400	3.45	20240409	1.10	N	314930	500	148 억	500024	N	N	10	N	N
102	20240412	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8730	-180	5	-2.02	334229740	37792	50.68	8940	9070	8640	11580	6240	8910	8843.93	1.68	-2302	9490	9200	8850	8560	8210	9345	8705	149	2670	500	6230	10	1	29764103	2598	-264.55	4.82	12	0.13	-33.00	1811.00	16314	20230911	-46.49	6079	20230420	43.61	16210	-46.14	20240228	8400	3.93	20240409	78500	-88.88	20230911	8400	3.93	20240409	1.10	N	314930	500	148 억	500024	N	N	10	N	N
103	20240412	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8830	-80	5	-0.90	212173660	23817	31.94	8940	9070	8800	11580	6240	8910	8908.50	1.68	-3341	9490	9200	8850	8560	8210	9345	8705	149	2670	500	6230	10	1	29764103	2628	-267.58	4.88	12	0.08	-33.00	1811.00	16314	20230911	-45.87	6079	20230420	45.25	16210	-45.53	20240228	8400	5.12	20240409	78500	-88.75	20230911	8400	5.12	20240409	1.10	N	314930	500	148 억	500024	N	N	10	N	N
104	20240412	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9000	90	2	1.01	117206000	13110	17.58	8940	9070	8800	11580	6240	8910	8940.20	1.68	192	9490	9200	8850	8560	8210	9345	8705	149	2670	500	6230	10	1	29764103	2679	-272.73	4.97	12	0.04	-33.00	1811.00	16314	20230911	-44.83	6079	20230420	48.05	16210	-44.48	20240228	8400	7.14	20240409	78500	-88.54	20230911	8400	7.14	20240409	1.10	N	314930	500	148 억	500024	N	N	10	N	N
105	20240412	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8820	-90	5	-1.01	18845860	2117	2.84	8940	8980	8800	11580	6240	8910	8902.15	1.68	-990	9490	9200	8850	8560	8210	9345	8705	149	2670	500	6230	10	1	29764103	2625	-267.27	4.87	12	0.01	-33.00	1811.00	16314	20230911	-45.94	6079	20230420	45.09	16210	-45.59	20240228	8400	5.00	20240409	78500	-88.76	20230911	8400	5.00	20240409	1.10	N	314930	500	148 억	500024	N	N	10	N	N
106	20240411	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8910	260	2	3.01	660598240	74508	98.04	8650	9140	8500	11240	6060	8650	8866.13	1.72	-8297	8963	8806	8603	8446	8243	8885	8525	149	2590	500	6050	10	1	29764103	2652	-270.00	4.92	12	0.25	-33.00	1811.00	16314	20230911	-45.38	6079	20230420	46.57	16210	-45.03	20240228	8400	6.07	20240409	78500	-88.65	20230911	8400	6.07	20240409	1.12	N	314930	500	148 억	511133	N	N	53	N	N
107	20240411	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8930	280	2	3.24	647111230	72996	96.05	8650	9140	8500	11240	6060	8650	8865.02	1.72	-8189	8963	8806	8603	8446	8243	8885	8525	149	2590	500	6050	10	1	29764103	2658	-270.61	4.93	12	0.25	-33.00	1811.00	16314	20230911	-45.26	6079	20230420	46.90	16210	-44.91	20240228	8400	6.31	20240409	78500	-88.62	20230911	8400	6.31	20240409	1.12	N	314930	500	148 억	511133	N	N	53	N	N
108	20240411	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9140	490	2	5.66	452965150	51398	67.63	8650	9140	8500	11240	6060	8650	8812.89	1.72	-1079	8963	8806	8603	8446	8243	8885	8525	149	2590	500	6050	10	1	29764103	2720	-276.97	5.05	12	0.17	-33.00	1811.00	16314	20230911	-43.97	6079	20230420	50.35	16210	-43.62	20240228	8400	8.81	20240409	78500	-88.36	20230911	8400	8.81	20240409	1.12	N	314930	500	148 억	511133	N	N	53	N	N
109	20240411	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8740	90	2	1.04	282039970	32354	42.57	8650	8920	8500	11240	6060	8650	8717.31	1.72	-1970	8963	8806	8603	8446	8243	8885	8525	149	2590	500	6050	10	1	29764103	2601	-264.85	4.83	12	0.11	-33.00	1811.00	16314	20230911	-46.43	6079	20230420	43.77	16210	-46.08	20240228	8400	4.05	20240409	78500	-88.87	20230911	8400	4.05	20240409	1.12	N	314930	500	148 억	511133	N	N	53	N	N
110	20240411	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8740	90	2	1.04	247427840	28388	37.35	8650	8920	8500	11240	6060	8650	8715.93	1.72	-2427	8963	8806	8603	8446	8243	8885	8525	149	2590	500	6050	10	1	29764103	2601	-264.85	4.83	12	0.10	-33.00	1811.00	16314	20230911	-46.43	6079	20230420	43.77	16210	-46.08	20240228	8400	4.05	20240409	78500	-88.87	20230911	8400	4.05	20240409	1.12	N	314930	500	148 억	511133	N	N	53	N	N
111	20240411	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8850	200	2	2.31	229524560	26346	34.67	8650	8920	8500	11240	6060	8650	8711.93	1.72	-2262	8963	8806	8603	8446	8243	8885	8525	149	2590	500	6050	10	1	29764103	2634	-268.18	4.89	12	0.09	-33.00	1811.00	16314	20230911	-45.75	6079	20230420	45.58	16210	-45.40	20240228	8400	5.36	20240409	78500	-88.73	20230911	8400	5.36	20240409	1.12	N	314930	500	148 억	511133	N	N	53	N	N
112	20240411	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8860	210	2	2.43	192700630	22159	29.16	8650	8920	8500	11240	6060	8650	8696.27	1.72	215	8963	8806	8603	8446	8243	8885	8525	149	2590	500	6050	10	1	29764103	2637	-268.48	4.89	12	0.07	-33.00	1811.00	16314	20230911	-45.69	6079	20230420	45.75	16210	-45.34	20240228	8400	5.48	20240409	78500	-88.71	20230911	8400	5.48	20240409	1.12	N	314930	500	148 억	511133	N	N	53	N	N
113	20240411	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8520	-130	5	-1.50	14745320	1719	2.26	8650	8700	8500	11240	6060	8650	8577.85	1.72	-1257	8963	8806	8603	8446	8243	8885	8525	149	2590	500	6050	10	1	29764103	2536	-258.18	4.70	12	0.01	-33.00	1811.00	16314	20230911	-47.77	6079	20230420	40.15	16210	-47.44	20240228	8400	1.43	20240409	78500	-89.15	20230911	8400	1.43	20240409	1.12	N	314930	500	148 억	511133	N	N	53	N	N
114	20240409	160949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8650	40	2	0.46	648196760	75916	81.74	8610	8760	8400	11190	6030	8610	8538.34	1.75	-8858	9210	8910	8760	8460	8310	8835	8385	149	2580	500	6020	10	1	29764103	2575	-262.12	4.78	12	0.26	-33.00	1811.00	16314	20230911	-46.98	6079	20230420	42.29	16210	-46.64	20240228	8400	2.98	20240409	78500	-88.98	20230911	8400	2.98	20240409	1.12	N	314930	500	148 억	519927	N	N	53	N	N
115	20240409	150954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8650	40	2	0.46	624428560	73169	78.78	8610	8760	8400	11190	6030	8610	8534.06	1.75	-8698	9210	8910	8760	8460	8310	8835	8385	149	2580	500	6020	10	1	29764103	2575	-262.12	4.78	12	0.25	-33.00	1811.00	16314	20230911	-46.98	6079	20230420	42.29	16210	-46.64	20240228	8400	2.98	20240409	78500	-88.98	20230911	8400	2.98	20240409	1.12	N	314930	500	148 억	519927	N	N	90	N	N
116	20240409	141000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8670	60	2	0.70	521930580	61300	66.00	8610	8760	8400	11190	6030	8610	8514.36	1.75	-8618	9210	8910	8760	8460	8310	8835	8385	149	2580	500	6020	10	1	29764103	2581	-262.73	4.79	12	0.21	-33.00	1811.00	16314	20230911	-46.86	6079	20230420	42.62	16210	-46.51	20240228	8400	3.21	20240409	78500	-88.96	20230911	8400	3.21	20240409	1.12	N	314930	500	148 억	519927	N	N	90	N	N
117	20240409	130952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8600	-10	5	-0.12	469894190	55282	59.52	8610	8760	8400	11190	6030	8610	8499.95	1.75	-7874	9210	8910	8760	8460	8310	8835	8385	149	2580	500	6020	10	1	29764103	2560	-260.61	4.75	12	0.19	-33.00	1811.00	16314	20230911	-47.28	6079	20230420	41.47	16210	-46.95	20240228	8400	2.38	20240409	78500	-89.04	20230911	8400	2.38	20240409	1.12	N	314930	500	148 억	519927	N	N	90	N	N
118	20240409	120957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8540	-70	5	-0.81	414225290	48812	52.56	8610	8760	8400	11190	6030	8610	8486.13	1.75	-5839	9210	8910	8760	8460	8310	8835	8385	149	2580	500	6020	10	1	29764103	2542	-258.79	4.72	12	0.16	-33.00	1811.00	16314	20230911	-47.65	6079	20230420	40.48	16210	-47.32	20240228	8400	1.67	20240409	78500	-89.12	20230911	8400	1.67	20240409	1.12	N	314930	500	148 억	519927	N	N	90	N	N
119	20240409	110954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8480	-130	5	-1.51	371680370	43797	47.16	8610	8760	8400	11190	6030	8610	8486.43	1.75	-5882	9210	8910	8760	8460	8310	8835	8385	149	2580	500	6020	10	1	29764103	2524	-256.97	4.68	12	0.15	-33.00	1811.00	16314	20230911	-48.02	6079	20230420	39.50	16210	-47.69	20240228	8400	0.95	20240409	78500	-89.20	20230911	8400	0.95	20240409	1.12	N	314930	500	148 억	519927	N	N	90	N	N
120	20240409	100947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8470	-140	5	-1.63	228239720	26786	28.84	8610	8760	8430	11190	6030	8610	8520.85	1.75	-3110	9210	8910	8760	8460	8310	8835	8385	149	2580	500	6020	10	1	29764103	2521	-256.67	4.68	12	0.09	-33.00	1811.00	16314	20230911	-48.08	6079	20230420	39.33	16210	-47.75	20240228	8430	0.47	20240409	78500	-89.21	20230911	8430	0.47	20240409	1.12	N	314930	500	148 억	519927	N	N	90	N	N
121	20240409	091007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8540	-70	5	-0.81	15740010	1833	1.97	8610	8640	8540	11190	6030	8610	8587.00	1.75	-520	9210	8910	8760	8460	8310	8835	8385	149	2580	500	6020	10	1	29764103	2542	-258.79	4.72	12	0.01	-33.00	1811.00	16314	20230911	-47.65	6079	20230420	40.48	16210	-47.32	20240228	8540	0.00	20240409	78500	-89.12	20230911	8540	0.00	20240409	1.12	N	314930	500	148 억	519927	N	N	90	N	N
122	20240408	160948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8610	-250	5	-2.82	806966760	92161	101.32	8900	9060	8610	11510	6210	8860	8756.49	1.77	-9268	9286	9072	8896	8682	8506	9180	8790	149	2650	500	6200	10	1	29764103	2563	-260.91	4.75	12	0.31	-33.00	1811.00	16314	20230911	-47.22	6079	20230420	41.64	16210	-46.88	20240228	8610	0.00	20240408	78500	-89.03	20230911	8610	0.00	20240408	1.10	N	314930	500	148 억	528040	N	N	90	N	N
123	20240408	150955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8620	-240	5	-2.71	737691790	84119	92.48	8900	9060	8620	11510	6210	8860	8769.61	1.77	-8660	9286	9072	8896	8682	8506	9180	8790	149	2650	500	6200	10	1	29764103	2566	-261.21	4.76	12	0.28	-33.00	1811.00	16314	20230911	-47.16	6079	20230420	41.80	16210	-46.82	20240228	8620	0.00	20240408	78500	-89.02	20230911	8620	0.00	20240408	1.10	N	314930	500	148 억	528040	N	N	0	N	N
124	20240408	140954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8820	-40	5	-0.45	543690300	61757	67.89	8900	9060	8660	11510	6210	8860	8803.69	1.77	-9635	9286	9072	8896	8682	8506	9180	8790	149	2650	500	6200	10	1	29764103	2625	-267.27	4.87	12	0.21	-33.00	1811.00	16314	20230911	-45.94	6079	20230420	45.09	16210	-45.59	20240228	8660	1.85	20240408	78500	-88.76	20230911	8660	1.85	20240408	1.10	N	314930	500	148 억	528040	N	N	0	N	N
125	20240408	130948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8890	30	2	0.34	508915830	57806	63.55	8900	9060	8660	11510	6210	8860	8803.85	1.77	-8234	9286	9072	8896	8682	8506	9180	8790	149	2650	500	6200	10	1	29764103	2646	-269.39	4.91	12	0.19	-33.00	1811.00	16314	20230911	-45.51	6079	20230420	46.24	16210	-45.16	20240228	8660	2.66	20240408	78500	-88.68	20230911	8660	2.66	20240408	1.10	N	314930	500	148 억	528040	N	N	0	N	N
126	20240408	120956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8810	-50	5	-0.56	465819510	52913	58.17	8900	9060	8660	11510	6210	8860	8803.49	1.77	-5989	9286	9072	8896	8682	8506	9180	8790	149	2650	500	6200	10	1	29764103	2622	-266.97	4.86	12	0.18	-33.00	1811.00	16314	20230911	-46.00	6079	20230420	44.93	16210	-45.65	20240228	8660	1.73	20240408	78500	-88.78	20230911	8660	1.73	20240408	1.10	N	314930	500	148 억	528040	N	N	0	N	N
127	20240408	110958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8860	0	3	0.00	419216940	47667	52.40	8900	9060	8660	11510	6210	8860	8794.68	1.77	-4492	9286	9072	8896	8682	8506	9180	8790	149	2650	500	6200	10	1	29764103	2637	-268.48	4.89	12	0.16	-33.00	1811.00	16314	20230911	-45.69	6079	20230420	45.75	16210	-45.34	20240228	8660	2.31	20240408	78500	-88.71	20230911	8660	2.31	20240408	1.10	N	314930	500	148 억	528040	N	N	0	N	N
128	20240408	100945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8700	-160	5	-1.81	350275210	39790	43.74	8900	9060	8660	11510	6210	8860	8803.08	1.77	-1138	9286	9072	8896	8682	8506	9180	8790	149	2650	500	6200	10	1	29764103	2589	-263.64	4.80	12	0.13	-33.00	1811.00	16314	20230911	-46.67	6079	20230420	43.12	16210	-46.33	20240228	8660	0.46	20240408	78500	-88.92	20230911	8660	0.46	20240408	1.10	N	314930	500	148 억	528040	N	N	0	N	N
129	20240408	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	130	2	1.47	70017240	7861	8.64	8900	9000	8800	11510	6210	8860	8906.98	1.77	-923	9286	9072	8896	8682	8506	9180	8790	149	2650	500	6200	10	1	29764103	2676	-272.42	4.96	12	0.03	-33.00	1811.00	16314	20230911	-44.89	6079	20230420	47.89	16210	-44.54	20240228	8670	3.69	20240329	78500	-88.55	20230911	8670	3.69	20240329	1.10	N	314930	500	148 억	528040	N	N	0	N	N
130	20240405	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8860	-80	5	-0.89	800423470	90919	71.38	8780	9110	8720	11620	6260	8940	8803.69	1.80	-9222	9553	9246	9093	8786	8633	9170	8710	149	2680	500	6250	10	1	29764103	2637	-268.48	4.89	12	0.31	-33.00	1811.00	16314	20230911	-45.69	6079	20230420	45.75	16210	-45.34	20240228	8670	2.19	20240329	78500	-88.71	20230911	8670	2.19	20240329	1.13	N	314930	500	148 억	537242	N	N	0	N	N
131	20240405	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8870	-70	5	-0.78	767711010	87216	68.47	8780	9110	8720	11620	6260	8940	8802.41	1.80	-8335	9553	9246	9093	8786	8633	9170	8710	149	2680	500	6250	10	1	29764103	2640	-268.79	4.90	12	0.29	-33.00	1811.00	16314	20230911	-45.63	6079	20230420	45.91	16210	-45.28	20240228	8670	2.31	20240329	78500	-88.70	20230911	8670	2.31	20240329	1.13	N	314930	500	148 억	537242	N	N	0	N	N
132	20240405	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8760	-180	5	-2.01	717966760	81606	64.07	8780	9110	8720	11620	6260	8940	8797.97	1.80	-8581	9553	9246	9093	8786	8633	9170	8710	149	2680	500	6250	10	1	29764103	2607	-265.45	4.84	12	0.27	-33.00	1811.00	16314	20230911	-46.30	6079	20230420	44.10	16210	-45.96	20240228	8670	1.04	20240329	78500	-88.84	20230911	8670	1.04	20240329	1.13	N	314930	500	148 억	537242	N	N	0	N	N
133	20240405	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8780	-160	5	-1.79	695034010	78987	62.01	8780	9110	8720	11620	6260	8940	8799.35	1.80	-8356	9553	9246	9093	8786	8633	9170	8710	149	2680	500	6250	10	1	29764103	2613	-266.06	4.85	12	0.27	-33.00	1811.00	16314	20230911	-46.18	6079	20230420	44.43	16210	-45.84	20240228	8670	1.27	20240329	78500	-88.82	20230911	8670	1.27	20240329	1.13	N	314930	500	148 억	537242	N	N	0	N	N
134	20240405	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8740	-200	5	-2.24	613972260	69714	54.73	8780	9110	8720	11620	6260	8940	8807.02	1.80	-8099	9553	9246	9093	8786	8633	9170	8710	149	2680	500	6250	10	1	29764103	2601	-264.85	4.83	12	0.23	-33.00	1811.00	16314	20230911	-46.43	6079	20230420	43.77	16210	-46.08	20240228	8670	0.81	20240329	78500	-88.87	20230911	8670	0.81	20240329	1.13	N	314930	500	148 억	537242	N	N	0	N	N
135	20240405	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8800	-140	5	-1.57	567291910	64392	50.55	8780	9110	8720	11620	6260	8940	8809.97	1.80	-8424	9553	9246	9093	8786	8633	9170	8710	149	2680	500	6250	10	1	29764103	2619	-266.67	4.86	12	0.22	-33.00	1811.00	16314	20230911	-46.06	6079	20230420	44.76	16210	-45.71	20240228	8670	1.50	20240329	78500	-88.79	20230911	8670	1.50	20240329	1.13	N	314930	500	148 억	537242	N	N	0	N	N
136	20240405	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8880	-60	5	-0.67	210703120	23800	18.68	8780	9110	8780	11620	6260	8940	8853.07	1.80	3761	9553	9246	9093	8786	8633	9170	8710	149	2680	500	6250	10	1	29764103	2643	-269.09	4.90	12	0.08	-33.00	1811.00	16314	20230911	-45.57	6079	20230420	46.08	16210	-45.22	20240228	8670	2.42	20240329	78500	-88.69	20230911	8670	2.42	20240329	1.13	N	314930	500	148 억	537242	N	N	0	N	N
137	20240405	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8860	-80	5	-0.89	84014740	9503	7.46	8780	9110	8780	11620	6260	8940	8840.86	1.80	2006	9553	9246	9093	8786	8633	9170	8710	149	2680	500	6250	10	1	29764103	2637	-268.48	4.89	12	0.03	-33.00	1811.00	16314	20230911	-45.69	6079	20230420	45.75	16210	-45.34	20240228	8670	2.19	20240329	78500	-88.71	20230911	8670	2.19	20240329	1.13	N	314930	500	148 억	537242	N	N	0	N	N
138	20240404	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8940	-90	5	-1.00	1146232290	126649	89.11	9030	9400	8940	11730	6330	9030	9050.72	1.84	-10847	9630	9330	9180	8880	8730	9255	8805	149	2700	500	6320	10	1	29764103	2661	-270.91	4.94	12	0.43	-33.00	1811.00	16314	20230911	-45.20	6079	20230420	47.06	16210	-44.85	20240228	8670	3.11	20240329	78500	-88.61	20230911	8670	3.11	20240329	1.09	N	314930	500	148 억	547958	N	N	0	N	N
139	20240404	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8980	-50	5	-0.55	1039810920	114753	80.74	9030	9400	8940	11730	6330	9030	9061.30	1.84	-10105	9630	9330	9180	8880	8730	9255	8805	149	2700	500	6320	10	1	29764103	2673	-272.12	4.96	12	0.39	-33.00	1811.00	16314	20230911	-44.96	6079	20230420	47.72	16210	-44.60	20240228	8670	3.58	20240329	78500	-88.56	20230911	8670	3.58	20240329	1.09	N	314930	500	148 억	547958	N	N	0	N	N
140	20240404	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8960	-70	5	-0.78	901460450	99323	69.89	9030	9400	8950	11730	6330	9030	9076.05	1.84	-10557	9630	9330	9180	8880	8730	9255	8805	149	2700	500	6320	10	1	29764103	2667	-271.52	4.95	12	0.33	-33.00	1811.00	16314	20230911	-45.08	6079	20230420	47.39	16210	-44.73	20240228	8670	3.34	20240329	78500	-88.59	20230911	8670	3.34	20240329	1.09	N	314930	500	148 억	547958	N	N	0	N	N
141	20240404	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9000	-30	5	-0.33	811978770	89344	62.86	9030	9400	8960	11730	6330	9030	9088.23	1.84	-9884	9630	9330	9180	8880	8730	9255	8805	149	2700	500	6320	10	1	29764103	2679	-272.73	4.97	12	0.30	-33.00	1811.00	16314	20230911	-44.83	6079	20230420	48.05	16210	-44.48	20240228	8670	3.81	20240329	78500	-88.54	20230911	8670	3.81	20240329	1.09	N	314930	500	148 억	547958	N	N	0	N	N
142	20240404	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9020	-10	5	-0.11	653154100	71671	50.43	9030	9400	9000	11730	6330	9030	9113.23	1.84	-14063	9630	9330	9180	8880	8730	9255	8805	149	2700	500	6320	10	1	29764103	2685	-273.33	4.98	12	0.24	-33.00	1811.00	16314	20230911	-44.71	6079	20230420	48.38	16210	-44.36	20240228	8670	4.04	20240329	78500	-88.51	20230911	8670	4.04	20240329	1.09	N	314930	500	148 억	547958	N	N	0	N	N
143	20240404	110933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	100	2	1.11	528361320	57903	40.74	9030	9400	9000	11730	6330	9030	9124.94	1.84	-11396	9630	9330	9180	8880	8730	9255	8805	149	2700	500	6320	10	1	29764103	2717	-276.67	5.04	12	0.19	-33.00	1811.00	16314	20230911	-44.04	6079	20230420	50.19	16210	-43.68	20240228	8670	5.31	20240329	78500	-88.37	20230911	8670	5.31	20240329	1.09	N	314930	500	148 억	547958	N	N	0	N	N
144	20240404	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9050	20	2	0.22	378280960	41283	29.05	9030	9400	9020	11730	6330	9030	9163.12	1.84	-13138	9630	9330	9180	8880	8730	9255	8805	149	2700	500	6320	10	1	29764103	2694	-274.24	5.00	12	0.14	-33.00	1811.00	16314	20230911	-44.53	6079	20230420	48.87	16210	-44.17	20240228	8670	4.38	20240329	78500	-88.47	20230911	8670	4.38	20240329	1.09	N	314930	500	148 억	547958	N	N	0	N	N
145	20240404	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9210	180	2	1.99	63128760	6953	4.89	9030	9210	9020	11730	6330	9030	9079.36	1.84	790	9630	9330	9180	8880	8730	9255	8805	149	2700	500	6320	10	1	29764103	2741	-279.09	5.09	12	0.02	-33.00	1811.00	16314	20230911	-43.55	6079	20230420	51.51	16210	-43.18	20240228	8670	6.23	20240329	78500	-88.27	20230911	8670	6.23	20240329	1.09	N	314930	500	148 억	547958	N	N	0	N	N
146	20240403	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9030	-370	5	-3.94	1296019240	141510	37.60	9400	9480	9030	12220	6580	9400	9159.20	1.86	-5420	10473	9936	9663	9126	8853	9800	8990	149	2820	500	6580	10	1	29764103	2688	-273.64	4.99	12	0.48	-33.00	1811.00	16314	20230911	-44.65	6079	20230420	48.54	16210	-44.29	20240228	8670	4.15	20240329	78500	-88.50	20230911	8670	4.15	20240329	1.07	N	314930	500	148 억	552708	N	N	0	N	N
147	20240403	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9090	-310	5	-3.30	1091247270	118897	31.59	9400	9480	9080	12220	6580	9400	9178.09	1.86	-127	10473	9936	9663	9126	8853	9800	8990	149	2820	500	6580	10	1	29764103	2706	-275.45	5.02	12	0.40	-33.00	1811.00	16314	20230911	-44.28	6079	20230420	49.53	16210	-43.92	20240228	8670	4.84	20240329	78500	-88.42	20230911	8670	4.84	20240329	1.07	N	314930	500	148 억	552708	N	N	0	N	N
148	20240403	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9120	-280	5	-2.98	897588730	97641	25.94	9400	9480	9110	12220	6580	9400	9192.74	1.86	3461	10473	9936	9663	9126	8853	9800	8990	149	2820	500	6580	10	1	29764103	2714	-276.36	5.04	12	0.33	-33.00	1811.00	16314	20230911	-44.10	6079	20230420	50.02	16210	-43.74	20240228	8670	5.19	20240329	78500	-88.38	20230911	8670	5.19	20240329	1.07	N	314930	500	148 억	552708	N	N	0	N	N
149	20240403	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9170	-230	5	-2.45	792090030	86089	22.87	9400	9480	9130	12220	6580	9400	9200.83	1.86	5486	10473	9936	9663	9126	8853	9800	8990	149	2820	500	6580	10	1	29764103	2729	-277.88	5.06	12	0.29	-33.00	1811.00	16314	20230911	-43.79	6079	20230420	50.85	16210	-43.43	20240228	8670	5.77	20240329	78500	-88.32	20230911	8670	5.77	20240329	1.07	N	314930	500	148 억	552708	N	N	0	N	N
150	20240403	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9180	-220	5	-2.34	671142900	72867	19.36	9400	9480	9130	12220	6580	9400	9210.52	1.86	2316	10473	9936	9663	9126	8853	9800	8990	149	2820	500	6580	10	1	29764103	2732	-278.18	5.07	12	0.24	-33.00	1811.00	16314	20230911	-43.73	6079	20230420	51.01	16210	-43.37	20240228	8670	5.88	20240329	78500	-88.31	20230911	8670	5.88	20240329	1.07	N	314930	500	148 억	552708	N	N	0	N	N
151	20240403	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	-250	5	-2.66	596389540	64706	17.19	9400	9480	9130	12220	6580	9400	9216.91	1.86	2590	10473	9936	9663	9126	8853	9800	8990	149	2820	500	6580	10	1	29764103	2723	-277.27	5.05	12	0.22	-33.00	1811.00	16314	20230911	-43.91	6079	20230420	50.52	16210	-43.55	20240228	8670	5.54	20240329	78500	-88.34	20230911	8670	5.54	20240329	1.07	N	314930	500	148 억	552708	N	N	0	N	N
152	20240403	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	-130	5	-1.38	415332730	44961	11.95	9400	9480	9130	12220	6580	9400	9237.62	1.86	4167	10473	9936	9663	9126	8853	9800	8990	149	2820	500	6580	10	1	29764103	2759	-280.91	5.12	12	0.15	-33.00	1811.00	16314	20230911	-43.18	6079	20230420	52.49	16210	-42.81	20240228	8670	6.92	20240329	78500	-88.19	20230911	8670	6.92	20240329	1.07	N	314930	500	148 억	552708	N	N	0	N	N
153	20240403	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9210	-190	5	-2.02	122489720	13157	3.50	9400	9480	9210	12220	6580	9400	9309.85	1.86	-7008	10473	9936	9663	9126	8853	9800	8990	149	2820	500	6580	10	1	29764103	2741	-279.09	5.09	12	0.04	-33.00	1811.00	16314	20230911	-43.55	6079	20230420	51.51	16210	-43.18	20240228	8670	6.23	20240329	78500	-88.27	20230911	8670	6.23	20240329	1.07	N	314930	500	148 억	552708	N	N	0	N	N
154	20240402	160912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9400	-860	5	-8.38	3602829110	376261	61.40	10180	10200	9390	13330	7190	10260	9575.49	2.06	-56829	11593	10926	10003	9336	8413	11260	9670	149	3070	500	7180	10	1	29764103	2798	-284.85	5.19	12	1.26	-33.00	1811.00	16314	20230911	-42.38	6079	20230420	54.63	16210	-42.01	20240228	8670	8.42	20240329	78500	-88.03	20230911	8670	8.42	20240329	1.03	N	314930	500	148 억	611819	N	N	0	N	N
155	20240402	150919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9420	-840	5	-8.19	3281036900	342066	55.82	10180	10200	9390	13330	7190	10260	9591.82	2.06	-57523	11593	10926	10003	9336	8413	11260	9670	149	3070	500	7180	10	1	29764103	2804	-285.45	5.20	12	1.15	-33.00	1811.00	16314	20230911	-42.26	6079	20230420	54.96	16210	-41.89	20240228	8670	8.65	20240329	78500	-88.00	20230911	8670	8.65	20240329	1.03	N	314930	500	148 억	611819	N	N	0	N	N
156	20240402	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9450	-810	5	-7.89	3018940040	314262	51.28	10180	10200	9390	13330	7190	10260	9606.44	2.06	-64447	11593	10926	10003	9336	8413	11260	9670	149	3070	500	7180	10	1	29764103	2813	-286.36	5.22	12	1.06	-33.00	1811.00	16314	20230911	-42.07	6079	20230420	55.45	16210	-41.70	20240228	8670	9.00	20240329	78500	-87.96	20230911	8670	9.00	20240329	1.03	N	314930	500	148 억	611819	N	N	0	N	N
157	20240402	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9520	-740	5	-7.21	2649436110	275052	44.88	10180	10200	9400	13330	7190	10260	9632.49	2.06	-59936	11593	10926	10003	9336	8413	11260	9670	149	3070	500	7180	10	1	29764103	2834	-288.48	5.26	12	0.92	-33.00	1811.00	16314	20230911	-41.65	6079	20230420	56.60	16210	-41.27	20240228	8670	9.80	20240329	78500	-87.87	20230911	8670	9.80	20240329	1.03	N	314930	500	148 억	611819	N	N	0	N	N
158	20240402	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9510	-750	5	-7.31	2288825910	236922	38.66	10180	10200	9420	13330	7190	10260	9660.67	2.06	-54282	11593	10926	10003	9336	8413	11260	9670	149	3070	500	7180	10	1	29764103	2831	-288.18	5.25	12	0.80	-33.00	1811.00	16314	20230911	-41.71	6079	20230420	56.44	16210	-41.33	20240228	8670	9.69	20240329	78500	-87.89	20230911	8670	9.69	20240329	1.03	N	314930	500	148 억	611819	N	N	0	N	N
159	20240402	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9480	-780	5	-7.60	1627973650	167179	27.28	10180	10200	9460	13330	7190	10260	9737.90	2.06	-40318	11593	10926	10003	9336	8413	11260	9670	149	3070	500	7180	10	1	29764103	2822	-287.27	5.23	12	0.56	-33.00	1811.00	16314	20230911	-41.89	6079	20230420	55.95	16210	-41.52	20240228	8670	9.34	20240329	78500	-87.92	20230911	8670	9.34	20240329	1.03	N	314930	500	148 억	611819	N	N	0	N	N
160	20240402	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9620	-640	5	-6.24	1223758620	124938	20.39	10180	10200	9560	13330	7190	10260	9794.92	2.06	-25973	11593	10926	10003	9336	8413	11260	9670	149	3070	500	7180	10	1	29764103	2863	-291.52	5.31	12	0.42	-33.00	1811.00	16314	20230911	-41.03	6079	20230420	58.25	16210	-40.65	20240228	8670	10.96	20240329	78500	-87.75	20230911	8670	10.96	20240329	1.03	N	314930	500	148 억	611819	N	N	0	N	N
161	20240402	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10020	-240	5	-2.34	227850390	22706	3.71	10180	10200	9900	13330	7190	10260	10034.79	2.06	-5990	11593	10926	10003	9336	8413	11260	9670	149	3070	500	7180	10	1	29764103	2982	-303.64	5.53	12	0.08	-33.00	1811.00	16314	20230911	-38.58	6079	20230420	64.83	16210	-38.19	20240228	8670	15.57	20240329	78500	-87.24	20230911	8670	15.57	20240329	1.03	N	314930	500	148 억	611819	N	N	0	N	N
162	20240401	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10260	1090	2	11.89	6151885730	609788	279.88	9300	10670	9080	11920	6420	9170	10088.55	1.88	52928	9703	9436	9053	8786	8403	9570	8920	149	2750	500	6410	10	1	29764103	3054	-310.91	5.67	12	2.05	-33.00	1811.00	16314	20230911	-37.11	6079	20230420	68.78	16210	-36.71	20240228	8670	18.34	20240329	78500	-86.93	20230911	8670	18.34	20240329	1.01	N	314930	500	148 억	559579	N	N	0	N	N
163	20240401	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10200	1030	2	11.23	6010059950	595935	273.52	9300	10670	9080	11920	6420	9170	10085.09	1.88	51548	9703	9436	9053	8786	8403	9570	8920	149	2750	500	6410	10	1	29764103	3036	-309.09	5.63	12	2.00	-33.00	1811.00	16314	20230911	-37.48	6079	20230420	67.79	16210	-37.08	20240228	8670	17.65	20240329	78500	-87.01	20230911	8670	17.65	20240329	1.01	N	314930	500	148 억	559579	N	N	0	N	N
164	20240401	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10430	1260	2	13.74	5366004640	533434	244.83	9300	10670	9080	11920	6420	9170	10059.36	1.88	55994	9703	9436	9053	8786	8403	9570	8920	149	2750	500	6410	10	1	29764103	3104	-316.06	5.76	12	1.79	-33.00	1811.00	16314	20230911	-36.07	6079	20230420	71.57	16210	-35.66	20240228	8670	20.30	20240329	78500	-86.71	20230911	8670	20.30	20240329	1.01	N	314930	500	148 억	559579	N	N	0	N	N
165	20240401	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10520	1350	2	14.72	4495379550	450557	206.79	9300	10590	9080	11920	6420	9170	9977.38	1.88	53518	9703	9436	9053	8786	8403	9570	8920	149	2750	500	6410	10	1	29764103	3131	-318.79	5.81	12	1.51	-33.00	1811.00	16314	20230911	-35.52	6079	20230420	73.05	16210	-35.10	20240228	8670	21.34	20240329	78500	-86.60	20230911	8670	21.34	20240329	1.01	N	314930	500	148 억	559579	N	N	0	N	N
166	20240401	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	10010	840	2	9.16	2981753250	303286	139.20	9300	10110	9080	11920	6420	9170	9831.49	1.88	27666	9703	9436	9053	8786	8403	9570	8920	149	2750	500	6410	10	1	29764103	2979	-303.33	5.53	12	1.02	-33.00	1811.00	16314	20230911	-38.64	6079	20230420	64.67	16210	-38.25	20240228	8670	15.46	20240329	78500	-87.25	20230911	8670	15.46	20240329	1.01	N	314930	500	148 억	559579	N	N	0	N	N
167	20240401	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9930	760	2	8.29	2557771630	261079	119.83	9300	10060	9080	11920	6420	9170	9796.93	1.88	9980	9703	9436	9053	8786	8403	9570	8920	149	2750	500	6410	10	1	29764103	2956	-300.91	5.48	12	0.88	-33.00	1811.00	16314	20230911	-39.13	6079	20230420	63.35	16210	-38.74	20240228	8670	14.53	20240329	78500	-87.35	20230911	8670	14.53	20240329	1.01	N	314930	500	148 억	559579	N	N	0	N	N
168	20240401	100905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9870	700	2	7.63	1807308640	185460	85.12	9300	10040	9080	11920	6420	9170	9745.01	1.88	17643	9703	9436	9053	8786	8403	9570	8920	149	2750	500	6410	10	1	29764103	2938	-299.09	5.45	12	0.62	-33.00	1811.00	16314	20230911	-39.50	6079	20230420	62.36	16210	-39.11	20240228	8670	13.84	20240329	78500	-87.43	20230911	8670	13.84	20240329	1.01	N	314930	500	148 억	559579	N	N	0	N	N
169	20240401	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9300	130	2	1.42	62859170	6829	3.13	9300	9300	9080	11920	6420	9170	9204.74	1.88	-2822	9703	9436	9053	8786	8403	9570	8920	149	2750	500	6410	10	1	29764103	2768	-281.82	5.14	12	0.02	-33.00	1811.00	16314	20230911	-42.99	6079	20230420	52.99	16210	-42.63	20240228	8670	7.27	20240329	78500	-88.15	20230911	8670	7.27	20240329	1.01	N	314930	500	148 억	559579	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History