KissMeData/228850/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 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	investmentCareful	shortOverheated
2	20240430	161034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8610	-20	5	-0.23	65754940	7661	101.11	8650	8650	8530	11210	6050	8630	8582.97	2.43	-3623	8723	8676	8593	8546	8463	8700	8570	83	2580	500	6210	10	1	16591014	1428	7.29	0.56	12	0.05	1181.00	15443.00	12350	20230508	-30.28	8030	20240405	7.22	9430	-8.70	20240219	8030	7.22	20240405	12350	-30.28	20230508	8030	7.22	20240405	0.41	N	228850	500	82 억	403639	N	N	N	N
3	20240430	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8590	-40	5	-0.46	61843290	7206	95.10	8650	8650	8530	11210	6050	8630	8582.19	2.43	-3386	8723	8676	8593	8546	8463	8700	8570	83	2580	500	6210	10	1	16591014	1425	7.27	0.56	12	0.04	1181.00	15443.00	12350	20230508	-30.45	8030	20240405	6.97	9430	-8.91	20240219	8030	6.97	20240405	12350	-30.45	20230508	8030	6.97	20240405	0.41	N	228850	500	82 억	403639	N	N	N	N
4	20240430	141044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8570	-60	5	-0.70	50892340	5929	78.25	8650	8650	8530	11210	6050	8630	8583.63	2.43	-2492	8723	8676	8593	8546	8463	8700	8570	83	2580	500	6210	10	1	16591014	1422	7.26	0.55	12	0.04	1181.00	15443.00	12350	20230508	-30.61	8030	20240405	6.72	9430	-9.12	20240219	8030	6.72	20240405	12350	-30.61	20230508	8030	6.72	20240405	0.41	N	228850	500	82 억	403639	N	N	N	N
5	20240430	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8590	-40	5	-0.46	44550470	5190	68.50	8650	8650	8530	11210	6050	8630	8583.91	2.43	-1788	8723	8676	8593	8546	8463	8700	8570	83	2580	500	6210	10	1	16591014	1425	7.27	0.56	12	0.03	1181.00	15443.00	12350	20230508	-30.45	8030	20240405	6.97	9430	-8.91	20240219	8030	6.97	20240405	12350	-30.45	20230508	8030	6.97	20240405	0.41	N	228850	500	82 억	403639	N	N	N	N
6	20240430	121042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8590	-40	5	-0.46	39120280	4558	60.16	8650	8650	8530	11210	6050	8630	8582.77	2.43	-1171	8723	8676	8593	8546	8463	8700	8570	83	2580	500	6210	10	1	16591014	1425	7.27	0.56	12	0.03	1181.00	15443.00	12350	20230508	-30.45	8030	20240405	6.97	9430	-8.91	20240219	8030	6.97	20240405	12350	-30.45	20230508	8030	6.97	20240405	0.41	N	228850	500	82 억	403639	N	N	N	N
7	20240430	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	-30	5	-0.35	30037820	3501	46.21	8650	8650	8530	11210	6050	8630	8579.78	2.43	-657	8723	8676	8593	8546	8463	8700	8570	83	2580	500	6210	10	1	16591014	1427	7.28	0.56	12	0.02	1181.00	15443.00	12350	20230508	-30.36	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12350	-30.36	20230508	8030	7.10	20240405	0.41	N	228850	500	82 억	403639	N	N	N	N
8	20240430	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8610	-20	5	-0.23	25513050	2975	39.26	8650	8650	8530	11210	6050	8630	8575.82	2.43	-179	8723	8676	8593	8546	8463	8700	8570	83	2580	500	6210	10	1	16591014	1428	7.29	0.56	12	0.02	1181.00	15443.00	12350	20230508	-30.28	8030	20240405	7.22	9430	-8.70	20240219	8030	7.22	20240405	12350	-30.28	20230508	8030	7.22	20240405	0.41	N	228850	500	82 억	403639	N	N	N	N
9	20240430	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8620	-10	5	-0.12	13975940	1633	21.55	8650	8650	8530	11210	6050	8630	8558.44	2.43	351	8723	8676	8593	8546	8463	8700	8570	83	2580	500	6210	10	1	16591014	1430	7.30	0.56	12	0.01	1181.00	15443.00	12350	20230508	-30.20	8030	20240405	7.35	9430	-8.59	20240219	8030	7.35	20240405	12350	-30.20	20230508	8030	7.35	20240405	0.41	N	228850	500	82 억	403639	N	N	N	N
10	20240429	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8630	30	2	0.35	65157960	7576	119.67	8510	8640	8510	11180	6020	8600	8600.42	2.44	-1322	8673	8636	8583	8546	8493	8610	8520	83	2580	500	6190	10	1	16591014	1432	7.31	0.56	12	0.05	1181.00	15443.00	12350	20230508	-30.12	8030	20240405	7.47	9430	-8.48	20240219	8030	7.47	20240405	12350	-30.12	20230508	8030	7.47	20240405	0.41	N	228850	500	82 억	404923	N	N	N	N
11	20240429	151039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	0	3	0.00	58645020	6820	107.72	8510	8640	8510	11180	6020	8600	8598.98	2.44	-1196	8673	8636	8583	8546	8493	8610	8520	83	2580	500	6190	10	1	16591014	1427	7.28	0.56	12	0.04	1181.00	15443.00	12350	20230508	-30.36	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12350	-30.36	20230508	8030	7.10	20240405	0.41	N	228850	500	82 억	404923	N	N	N	N
12	20240429	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	0	3	0.00	35353910	4118	65.05	8510	8620	8510	11180	6020	8600	8585.21	2.44	-626	8673	8636	8583	8546	8493	8610	8520	83	2580	500	6190	10	1	16591014	1427	7.28	0.56	12	0.02	1181.00	15443.00	12350	20230508	-30.36	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12350	-30.36	20230508	8030	7.10	20240405	0.41	N	228850	500	82 억	404923	N	N	N	N
13	20240429	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8590	-10	5	-0.12	29204030	3403	53.75	8510	8620	8510	11180	6020	8600	8581.85	2.44	-560	8673	8636	8583	8546	8493	8610	8520	83	2580	500	6190	10	1	16591014	1425	7.27	0.56	12	0.02	1181.00	15443.00	12350	20230508	-30.45	8030	20240405	6.97	9430	-8.91	20240219	8030	6.97	20240405	12350	-30.45	20230508	8030	6.97	20240405	0.41	N	228850	500	82 억	404923	N	N	N	N
14	20240429	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	0	3	0.00	26309260	3066	48.43	8510	8620	8510	11180	6020	8600	8580.97	2.44	-489	8673	8636	8583	8546	8493	8610	8520	83	2580	500	6190	10	1	16591014	1427	7.28	0.56	12	0.02	1181.00	15443.00	12350	20230508	-30.36	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12350	-30.36	20230508	8030	7.10	20240405	0.41	N	228850	500	82 억	404923	N	N	N	N
15	20240429	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8570	-30	5	-0.35	13616260	1590	25.11	8510	8600	8510	11180	6020	8600	8563.69	2.44	-348	8673	8636	8583	8546	8493	8610	8520	83	2580	500	6190	10	1	16591014	1422	7.26	0.55	12	0.01	1181.00	15443.00	12350	20230508	-30.61	8030	20240405	6.72	9430	-9.12	20240219	8030	6.72	20240405	12350	-30.61	20230508	8030	6.72	20240405	0.41	N	228850	500	82 억	404923	N	N	N	N
16	20240429	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8570	-30	5	-0.35	8755750	1023	16.16	8510	8600	8510	11180	6020	8600	8558.90	2.44	-100	8673	8636	8583	8546	8493	8610	8520	83	2580	500	6190	10	1	16591014	1422	7.26	0.55	12	0.01	1181.00	15443.00	12350	20230508	-30.61	8030	20240405	6.72	9430	-9.12	20240219	8030	6.72	20240405	12350	-30.61	20230508	8030	6.72	20240405	0.41	N	228850	500	82 억	404923	N	N	N	N
17	20240429	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8550	-50	5	-0.58	1262890	148	2.34	8510	8600	8510	11180	6020	8600	8533.04	2.44	-25	8673	8636	8583	8546	8493	8610	8520	83	2580	500	6190	10	1	16591014	1419	7.24	0.55	12	0.00	1181.00	15443.00	12350	20230508	-30.77	8030	20240405	6.48	9430	-9.33	20240219	8030	6.48	20240405	12350	-30.77	20230508	8030	6.48	20240405	0.41	N	228850	500	82 억	404923	N	N	N	N
18	20240426	161033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	50	2	0.58	54109860	6316	74.01	8620	8620	8530	11110	5990	8550	8567.11	2.44	747	8803	8676	8583	8456	8363	8630	8410	83	2560	500	6150	10	1	16591014	1427	7.28	0.56	12	0.04	1181.00	15443.00	12450	20230420	-30.92	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12350	-30.36	20230508	8030	7.10	20240405	0.41	N	228850	500	82 억	405258	N	N	N	N
19	20240426	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	50	2	0.58	53249880	6216	72.84	8620	8620	8530	11110	5990	8550	8566.58	2.44	675	8803	8676	8583	8456	8363	8630	8410	83	2560	500	6150	10	1	16591014	1427	7.28	0.56	12	0.04	1181.00	15443.00	12450	20230420	-30.92	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12350	-30.36	20230508	8030	7.10	20240405	0.41	N	228850	500	82 억	405258	N	N	N	N
20	20240426	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8560	10	2	0.12	48445770	5655	66.26	8620	8620	8530	11110	5990	8550	8566.89	2.44	380	8803	8676	8583	8456	8363	8630	8410	83	2560	500	6150	10	1	16591014	1420	7.25	0.55	12	0.03	1181.00	15443.00	12450	20230420	-31.24	8030	20240405	6.60	9430	-9.23	20240219	8030	6.60	20240405	12350	-30.69	20230508	8030	6.60	20240405	0.41	N	228850	500	82 억	405258	N	N	N	N
21	20240426	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8560	10	2	0.12	39725710	4637	54.34	8620	8620	8530	11110	5990	8550	8567.11	2.44	415	8803	8676	8583	8456	8363	8630	8410	83	2560	500	6150	10	1	16591014	1420	7.25	0.55	12	0.03	1181.00	15443.00	12450	20230420	-31.24	8030	20240405	6.60	9430	-9.23	20240219	8030	6.60	20240405	12350	-30.69	20230508	8030	6.60	20240405	0.41	N	228850	500	82 억	405258	N	N	N	N
22	20240426	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8560	10	2	0.12	25815110	3014	35.32	8620	8620	8530	11110	5990	8550	8565.07	2.44	129	8803	8676	8583	8456	8363	8630	8410	83	2560	500	6150	10	1	16591014	1420	7.25	0.55	12	0.02	1181.00	15443.00	12450	20230420	-31.24	8030	20240405	6.60	9430	-9.23	20240219	8030	6.60	20240405	12350	-30.69	20230508	8030	6.60	20240405	0.41	N	228850	500	82 억	405258	N	N	N	N
23	20240426	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8540	-10	5	-0.12	20603860	2404	28.17	8620	8620	8530	11110	5990	8550	8570.66	2.44	-244	8803	8676	8583	8456	8363	8630	8410	83	2560	500	6150	10	1	16591014	1417	7.23	0.55	12	0.01	1181.00	15443.00	12450	20230420	-31.41	8030	20240405	6.35	9430	-9.44	20240219	8030	6.35	20240405	12350	-30.85	20230508	8030	6.35	20240405	0.41	N	228850	500	82 억	405258	N	N	N	N
24	20240426	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8570	20	2	0.23	9170620	1069	12.53	8620	8620	8530	11110	5990	8550	8578.69	2.44	-244	8803	8676	8583	8456	8363	8630	8410	83	2560	500	6150	10	1	16591014	1422	7.26	0.55	12	0.01	1181.00	15443.00	12450	20230420	-31.16	8030	20240405	6.72	9430	-9.12	20240219	8030	6.72	20240405	12350	-30.61	20230508	8030	6.72	20240405	0.41	N	228850	500	82 억	405258	N	N	N	N
25	20240426	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8550	0	3	0.00	420820	49	0.57	8620	8620	8550	11110	5990	8550	8588.16	2.44	-18	8803	8676	8583	8456	8363	8630	8410	83	2560	500	6150	10	1	16591014	1419	7.24	0.55	12	0.00	1181.00	15443.00	12450	20230420	-31.33	8030	20240405	6.48	9430	-9.33	20240219	8030	6.48	20240405	12350	-30.77	20230508	8030	6.48	20240405	0.41	N	228850	500	82 억	405258	N	N	N	N
26	20240425	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8550	-30	5	-0.35	73215410	8534	140.78	8610	8710	8490	11150	6010	8580	8579.26	2.44	-129	8673	8626	8563	8516	8453	8650	8540	83	2570	500	6170	10	1	16591014	1419	7.24	0.55	12	0.05	1181.00	15443.00	12450	20230420	-31.33	8030	20240405	6.48	9430	-9.33	20240219	8030	6.48	20240405	12350	-30.77	20230508	8030	6.48	20240405	0.41	N	228850	500	82 억	405387	N	N	N	N
27	20240425	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8540	-40	5	-0.47	53628280	6235	102.85	8610	8710	8500	11150	6010	8580	8601.17	2.44	-150	8673	8626	8563	8516	8453	8650	8540	83	2570	500	6170	10	1	16591014	1417	7.23	0.55	12	0.04	1181.00	15443.00	12450	20230420	-31.41	8030	20240405	6.35	9430	-9.44	20240219	8030	6.35	20240405	12350	-30.85	20230508	8030	6.35	20240405	0.41	N	228850	500	82 억	405387	N	N	N	N
28	20240425	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8620	40	2	0.47	37152720	4309	71.08	8610	8710	8500	11150	6010	8580	8622.12	2.44	-199	8673	8626	8563	8516	8453	8650	8540	83	2570	500	6170	10	1	16591014	1430	7.30	0.56	12	0.03	1181.00	15443.00	12450	20230420	-30.76	8030	20240405	7.35	9430	-8.59	20240219	8030	7.35	20240405	12350	-30.20	20230508	8030	7.35	20240405	0.41	N	228850	500	82 억	405387	N	N	N	N
29	20240425	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8630	50	2	0.58	35316290	4096	67.57	8610	8710	8500	11150	6010	8580	8622.14	2.44	-199	8673	8626	8563	8516	8453	8650	8540	83	2570	500	6170	10	1	16591014	1432	7.31	0.56	12	0.02	1181.00	15443.00	12450	20230420	-30.68	8030	20240405	7.47	9430	-8.48	20240219	8030	7.47	20240405	12350	-30.12	20230508	8030	7.47	20240405	0.41	N	228850	500	82 억	405387	N	N	N	N
30	20240425	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8680	100	2	1.17	31247680	3625	59.80	8610	8710	8500	11150	6010	8580	8620.05	2.44	-199	8673	8626	8563	8516	8453	8650	8540	83	2570	500	6170	10	1	16591014	1440	7.35	0.56	12	0.02	1181.00	15443.00	12450	20230420	-30.28	8030	20240405	8.09	9430	-7.95	20240219	8030	8.09	20240405	12350	-29.72	20230508	8030	8.09	20240405	0.41	N	228850	500	82 억	405387	N	N	N	N
31	20240425	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8580	0	3	0.00	16503120	1922	31.71	8610	8640	8500	11150	6010	8580	8586.43	2.44	-4	8673	8626	8563	8516	8453	8650	8540	83	2570	500	6170	10	1	16591014	1424	7.27	0.56	12	0.01	1181.00	15443.00	12450	20230420	-31.08	8030	20240405	6.85	9430	-9.01	20240219	8030	6.85	20240405	12350	-30.53	20230508	8030	6.85	20240405	0.41	N	228850	500	82 억	405387	N	N	N	N
32	20240425	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8620	40	2	0.47	12887710	1502	24.78	8610	8640	8500	11150	6010	8580	8580.37	2.44	-4	8673	8626	8563	8516	8453	8650	8540	83	2570	500	6170	10	1	16591014	1430	7.30	0.56	12	0.01	1181.00	15443.00	12450	20230420	-30.76	8030	20240405	7.35	9430	-8.59	20240219	8030	7.35	20240405	12350	-30.20	20230508	8030	7.35	20240405	0.41	N	228850	500	82 억	405387	N	N	N	N
33	20240425	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8510	-70	5	-0.82	1081800	127	2.10	8610	8610	8500	11150	6010	8580	8518.11	2.44	31	8673	8626	8563	8516	8453	8650	8540	83	2570	500	6170	10	1	16591014	1412	7.21	0.55	12	0.00	1181.00	15443.00	12450	20230420	-31.65	8030	20240405	5.98	9430	-9.76	20240219	8030	5.98	20240405	12350	-31.09	20230508	8030	5.98	20240405	0.41	N	228850	500	82 억	405387	N	N	N	N
34	20240424	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8580	30	2	0.35	51862610	6062	112.84	8550	8610	8500	11110	5990	8550	8555.36	2.44	601	8710	8630	8530	8450	8350	8670	8490	83	2560	500	6150	10	1	16591014	1424	7.27	0.56	12	0.04	1181.00	15443.00	12500	20230418	-31.36	8030	20240405	6.85	9430	-9.01	20240219	8030	6.85	20240405	12350	-30.53	20230508	8030	6.85	20240405	0.42	N	228850	500	82 억	405626	N	N	N	N
35	20240424	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	50	2	0.58	50866140	5946	110.69	8550	8610	8500	11110	5990	8550	8554.68	2.44	503	8710	8630	8530	8450	8350	8670	8490	83	2560	500	6150	10	1	16591014	1427	7.28	0.56	12	0.04	1181.00	15443.00	12500	20230418	-31.20	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12350	-30.36	20230508	8030	7.10	20240405	0.42	N	228850	500	82 억	405626	N	N	N	N
36	20240424	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8570	20	2	0.23	35702080	4177	77.76	8550	8610	8500	11110	5990	8550	8547.30	2.44	-158	8710	8630	8530	8450	8350	8670	8490	83	2560	500	6150	10	1	16591014	1422	7.26	0.55	12	0.03	1181.00	15443.00	12500	20230418	-31.44	8030	20240405	6.72	9430	-9.12	20240219	8030	6.72	20240405	12350	-30.61	20230508	8030	6.72	20240405	0.42	N	228850	500	82 억	405626	N	N	N	N
37	20240424	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8560	10	2	0.12	27960700	3272	60.91	8550	8610	8500	11110	5990	8550	8545.45	2.44	-22	8710	8630	8530	8450	8350	8670	8490	83	2560	500	6150	10	1	16591014	1420	7.25	0.55	12	0.02	1181.00	15443.00	12500	20230418	-31.52	8030	20240405	6.60	9430	-9.23	20240219	8030	6.60	20240405	12350	-30.69	20230508	8030	6.60	20240405	0.42	N	228850	500	82 억	405626	N	N	N	N
38	20240424	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	50	2	0.58	20728930	2428	45.20	8550	8610	8500	11110	5990	8550	8537.45	2.44	-3	8710	8630	8530	8450	8350	8670	8490	83	2560	500	6150	10	1	16591014	1427	7.28	0.56	12	0.01	1181.00	15443.00	12500	20230418	-31.20	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12350	-30.36	20230508	8030	7.10	20240405	0.42	N	228850	500	82 억	405626	N	N	N	N
39	20240424	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	50	2	0.58	20608540	2414	44.94	8550	8610	8500	11110	5990	8550	8537.09	2.44	-3	8710	8630	8530	8450	8350	8670	8490	83	2560	500	6150	10	1	16591014	1427	7.28	0.56	12	0.01	1181.00	15443.00	12500	20230418	-31.20	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12350	-30.36	20230508	8030	7.10	20240405	0.42	N	228850	500	82 억	405626	N	N	N	N
40	20240424	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8610	60	2	0.70	19654220	2303	42.87	8550	8610	8500	11110	5990	8550	8534.18	2.44	-3	8710	8630	8530	8450	8350	8670	8490	83	2560	500	6150	10	1	16591014	1428	7.29	0.56	12	0.01	1181.00	15443.00	12500	20230418	-31.12	8030	20240405	7.22	9430	-8.70	20240219	8030	7.22	20240405	12350	-30.28	20230508	8030	7.22	20240405	0.42	N	228850	500	82 억	405626	N	N	N	N
41	20240424	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8500	-50	5	-0.58	1457830	171	3.18	8550	8550	8500	11110	5990	8550	8525.32	2.44	-1	8710	8630	8530	8450	8350	8670	8490	83	2560	500	6150	10	1	16591014	1410	7.20	0.55	12	0.00	1181.00	15443.00	12500	20230418	-32.00	8030	20240405	5.85	9430	-9.86	20240219	8030	5.85	20240405	12350	-31.17	20230508	8030	5.85	20240405	0.42	N	228850	500	82 억	405626	N	N	N	N
42	20240423	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8550	90	2	1.06	45586950	5365	139.82	8450	8610	8430	10990	5930	8460	8497.10	2.45	144	8533	8496	8443	8406	8353	8470	8380	83	2530	500	6090	10	1	16591014	1419	7.24	0.55	12	0.03	1181.00	15443.00	12500	20230418	-31.60	8030	20240405	6.48	9430	-9.33	20240219	8030	6.48	20240405	12350	-30.77	20230508	8030	6.48	20240405	0.42	N	228850	500	82 억	405797	N	N	N	N
43	20240423	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8480	20	2	0.24	44420560	5228	136.25	8450	8610	8430	10990	5930	8460	8496.66	2.45	34	8533	8496	8443	8406	8353	8470	8380	83	2530	500	6090	10	1	16591014	1407	7.18	0.55	12	0.03	1181.00	15443.00	12500	20230418	-32.16	8030	20240405	5.60	9430	-10.07	20240219	8030	5.60	20240405	12350	-31.34	20230508	8030	5.60	20240405	0.42	N	228850	500	82 억	405797	N	N	N	N
44	20240423	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8500	40	2	0.47	28490240	3350	87.31	8450	8610	8430	10990	5930	8460	8504.55	2.45	-497	8533	8496	8443	8406	8353	8470	8380	83	2530	500	6090	10	1	16591014	1410	7.20	0.55	12	0.02	1181.00	15443.00	12500	20230418	-32.00	8030	20240405	5.85	9430	-9.86	20240219	8030	5.85	20240405	12350	-31.17	20230508	8030	5.85	20240405	0.42	N	228850	500	82 억	405797	N	N	N	N
45	20240423	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8510	50	2	0.59	27146970	3192	83.19	8450	8610	8430	10990	5930	8460	8504.69	2.45	-505	8533	8496	8443	8406	8353	8470	8380	83	2530	500	6090	10	1	16591014	1412	7.21	0.55	12	0.02	1181.00	15443.00	12500	20230418	-31.92	8030	20240405	5.98	9430	-9.76	20240219	8030	5.98	20240405	12350	-31.09	20230508	8030	5.98	20240405	0.42	N	228850	500	82 억	405797	N	N	N	N
46	20240423	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8520	60	2	0.71	26669900	3136	81.73	8450	8610	8430	10990	5930	8460	8504.43	2.45	-513	8533	8496	8443	8406	8353	8470	8380	83	2530	500	6090	10	1	16591014	1414	7.21	0.55	12	0.02	1181.00	15443.00	12500	20230418	-31.84	8030	20240405	6.10	9430	-9.65	20240219	8030	6.10	20240405	12350	-31.01	20230508	8030	6.10	20240405	0.42	N	228850	500	82 억	405797	N	N	N	N
47	20240423	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8520	60	2	0.71	14010540	1651	43.03	8450	8570	8430	10990	5930	8460	8486.09	2.45	-78	8533	8496	8443	8406	8353	8470	8380	83	2530	500	6090	10	1	16591014	1414	7.21	0.55	12	0.01	1181.00	15443.00	12500	20230418	-31.84	8030	20240405	6.10	9430	-9.65	20240219	8030	6.10	20240405	12350	-31.01	20230508	8030	6.10	20240405	0.42	N	228850	500	82 억	405797	N	N	N	N
48	20240423	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8530	70	2	0.83	7329840	864	22.52	8450	8570	8430	10990	5930	8460	8483.61	2.45	-82	8533	8496	8443	8406	8353	8470	8380	83	2530	500	6090	10	1	16591014	1415	7.22	0.55	12	0.01	1181.00	15443.00	12500	20230418	-31.76	8030	20240405	6.23	9430	-9.54	20240219	8030	6.23	20240405	12350	-30.93	20230508	8030	6.23	20240405	0.42	N	228850	500	82 억	405797	N	N	N	N
49	20240423	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8480	20	2	0.24	676110	80	2.08	8450	8480	8450	10990	5930	8460	8451.38	2.45	-77	8533	8496	8443	8406	8353	8470	8380	83	2530	500	6090	10	1	16591014	1407	7.18	0.55	12	0.00	1181.00	15443.00	12500	20230418	-32.16	8030	20240405	5.60	9430	-10.07	20240219	8030	5.60	20240405	12350	-31.34	20230508	8030	5.60	20240405	0.42	N	228850	500	82 억	405797	N	N	N	N
50	20240422	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8460	20	2	0.24	32397340	3837	46.98	8480	8480	8390	10970	5910	8440	8443.40	2.45	-572	8573	8506	8413	8346	8253	8460	8300	83	2530	500	6070	10	1	16591014	1404	7.16	0.55	12	0.02	1181.00	15443.00	12540	20230414	-32.54	8030	20240405	5.35	9430	-10.29	20240219	8030	5.35	20240405	12350	-31.50	20230508	8030	5.35	20240405	0.42	N	228850	500	82 억	406485	N	N	N	N
51	20240422	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8460	20	2	0.24	27795380	3293	40.32	8480	8480	8390	10970	5910	8440	8440.75	2.45	-570	8573	8506	8413	8346	8253	8460	8300	83	2530	500	6070	10	1	16591014	1404	7.16	0.55	12	0.02	1181.00	15443.00	12540	20230414	-32.54	8030	20240405	5.35	9430	-10.29	20240219	8030	5.35	20240405	12350	-31.50	20230508	8030	5.35	20240405	0.42	N	228850	500	82 억	406485	N	N	N	N
52	20240422	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8470	30	2	0.36	24922990	2953	36.15	8480	8480	8390	10970	5910	8440	8439.89	2.45	-562	8573	8506	8413	8346	8253	8460	8300	83	2530	500	6070	10	1	16591014	1405	7.17	0.55	12	0.02	1181.00	15443.00	12540	20230414	-32.46	8030	20240405	5.48	9430	-10.18	20240219	8030	5.48	20240405	12350	-31.42	20230508	8030	5.48	20240405	0.42	N	228850	500	82 억	406485	N	N	N	N
53	20240422	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8450	10	2	0.12	21304130	2525	30.91	8480	8480	8390	10970	5910	8440	8437.28	2.45	-338	8573	8506	8413	8346	8253	8460	8300	83	2530	500	6070	10	1	16591014	1402	7.15	0.55	12	0.02	1181.00	15443.00	12540	20230414	-32.62	8030	20240405	5.23	9430	-10.39	20240219	8030	5.23	20240405	12350	-31.58	20230508	8030	5.23	20240405	0.42	N	228850	500	82 억	406485	N	N	N	N
54	20240422	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8460	20	2	0.24	19722050	2338	28.62	8480	8480	8390	10970	5910	8440	8435.44	2.45	-282	8573	8506	8413	8346	8253	8460	8300	83	2530	500	6070	10	1	16591014	1404	7.16	0.55	12	0.01	1181.00	15443.00	12540	20230414	-32.54	8030	20240405	5.35	9430	-10.29	20240219	8030	5.35	20240405	12350	-31.50	20230508	8030	5.35	20240405	0.42	N	228850	500	82 억	406485	N	N	N	N
55	20240422	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8420	-20	5	-0.24	18886850	2239	27.41	8480	8480	8390	10970	5910	8440	8435.40	2.45	-219	8573	8506	8413	8346	8253	8460	8300	83	2530	500	6070	10	1	16591014	1397	7.13	0.55	12	0.01	1181.00	15443.00	12540	20230414	-32.85	8030	20240405	4.86	9430	-10.71	20240219	8030	4.86	20240405	12350	-31.82	20230508	8030	4.86	20240405	0.42	N	228850	500	82 억	406485	N	N	N	N
56	20240422	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8460	20	2	0.24	4732230	560	6.86	8480	8480	8390	10970	5910	8440	8450.41	2.45	-84	8573	8506	8413	8346	8253	8460	8300	83	2530	500	6070	10	1	16591014	1404	7.16	0.55	12	0.00	1181.00	15443.00	12540	20230414	-32.54	8030	20240405	5.35	9430	-10.29	20240219	8030	5.35	20240405	12350	-31.50	20230508	8030	5.35	20240405	0.42	N	228850	500	82 억	406485	N	N	N	N
57	20240422	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8460	20	2	0.24	660400	78	0.95	8480	8480	8440	10970	5910	8440	8466.67	2.45	-14	8573	8506	8413	8346	8253	8460	8300	83	2530	500	6070	10	1	16591014	1404	7.16	0.55	12	0.00	1181.00	15443.00	12540	20230414	-32.54	8030	20240405	5.35	9430	-10.29	20240219	8030	5.35	20240405	12350	-31.50	20230508	8030	5.35	20240405	0.42	N	228850	500	82 억	406485	N	N	N	N
58	20240419	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8440	-10	5	-0.12	68607690	8160	108.74	8450	8480	8320	10980	5920	8450	8407.81	2.46	-1670	8576	8512	8466	8402	8356	8545	8435	83	2530	500	6080	10	1	16591014	1400	7.15	0.55	12	0.05	1181.00	15443.00	12540	20230413	-32.70	8030	20240405	5.11	9430	-10.50	20240219	8030	5.11	20240405	12450	-32.21	20230420	8030	5.11	20240405	0.42	N	228850	500	82 억	408345	N	N	N	N
59	20240419	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8420	-30	5	-0.36	64997620	7732	103.04	8450	8480	8320	10980	5920	8450	8406.31	2.46	-1572	8576	8512	8466	8402	8356	8545	8435	83	2530	500	6080	10	1	16591014	1397	7.13	0.55	12	0.05	1181.00	15443.00	12540	20230413	-32.85	8030	20240405	4.86	9430	-10.71	20240219	8030	4.86	20240405	12450	-32.37	20230420	8030	4.86	20240405	0.42	N	228850	500	82 억	408345	N	N	N	N
60	20240419	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8420	-30	5	-0.36	61911800	7365	98.15	8450	8480	8320	10980	5920	8450	8406.22	2.46	-1675	8576	8512	8466	8402	8356	8545	8435	83	2530	500	6080	10	1	16591014	1397	7.13	0.55	12	0.04	1181.00	15443.00	12540	20230413	-32.85	8030	20240405	4.86	9430	-10.71	20240219	8030	4.86	20240405	12450	-32.37	20230420	8030	4.86	20240405	0.42	N	228850	500	82 억	408345	N	N	N	N
61	20240419	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8360	-90	5	-1.07	50216850	5971	79.57	8450	8480	8320	10980	5920	8450	8410.12	2.46	-1267	8576	8512	8466	8402	8356	8545	8435	83	2530	500	6080	10	1	16591014	1387	7.08	0.54	12	0.04	1181.00	15443.00	12540	20230413	-33.33	8030	20240405	4.11	9430	-11.35	20240219	8030	4.11	20240405	12450	-32.85	20230420	8030	4.11	20240405	0.42	N	228850	500	82 억	408345	N	N	N	N
62	20240419	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8320	-130	5	-1.54	47127730	5601	74.64	8450	8480	8320	10980	5920	8450	8414.16	2.46	-1205	8576	8512	8466	8402	8356	8545	8435	83	2530	500	6080	10	1	16591014	1380	7.04	0.54	12	0.03	1181.00	15443.00	12540	20230413	-33.65	8030	20240405	3.61	9430	-11.77	20240219	8030	3.61	20240405	12450	-33.17	20230420	8030	3.61	20240405	0.42	N	228850	500	82 억	408345	N	N	N	N
63	20240419	110933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8430	-20	5	-0.24	36088110	4279	57.02	8450	8480	8370	10980	5920	8450	8433.77	2.46	-937	8576	8512	8466	8402	8356	8545	8435	83	2530	500	6080	10	1	16591014	1399	7.14	0.55	12	0.03	1181.00	15443.00	12540	20230413	-32.78	8030	20240405	4.98	9430	-10.60	20240219	8030	4.98	20240405	12450	-32.29	20230420	8030	4.98	20240405	0.42	N	228850	500	82 억	408345	N	N	N	N
64	20240419	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8440	-10	5	-0.12	10141240	1201	16.00	8450	8450	8430	10980	5920	8450	8444.00	2.46	-325	8576	8512	8466	8402	8356	8545	8435	83	2530	500	6080	10	1	16591014	1400	7.15	0.55	12	0.01	1181.00	15443.00	12540	20230413	-32.70	8030	20240405	5.11	9430	-10.50	20240219	8030	5.11	20240405	12450	-32.21	20230420	8030	5.11	20240405	0.42	N	228850	500	82 억	408345	N	N	N	N
65	20240419	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8450	0	3	0.00	3430700	406	5.41	8450	8450	8450	10980	5920	8450	8450.00	2.46	0	8576	8512	8466	8402	8356	8545	8435	83	2530	500	6080	10	1	16591014	1402	7.15	0.55	12	0.00	1181.00	15443.00	12540	20230413	-32.62	8030	20240405	5.23	9430	-10.39	20240219	8030	5.23	20240405	12450	-32.13	20230420	8030	5.23	20240405	0.42	N	228850	500	82 억	408345	N	N	N	N
66	20240418	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8450	30	2	0.36	63414430	7504	77.06	8420	8530	8420	10940	5900	8420	8450.77	2.46	-429	8646	8532	8456	8342	8266	8495	8305	83	2520	500	6060	10	1	16591014	1402	7.15	0.55	12	0.05	1181.00	15443.00	12540	20230413	-32.62	8030	20240405	5.23	9430	-10.39	20240219	8030	5.23	20240405	12500	-32.40	20230418	8030	5.23	20240405	0.42	N	228850	500	82 억	408456	N	N	N	N
67	20240418	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8450	30	2	0.36	58200680	6887	70.72	8420	8530	8420	10940	5900	8420	8450.80	2.46	-119	8646	8532	8456	8342	8266	8495	8305	83	2520	500	6060	10	1	16591014	1402	7.15	0.55	12	0.04	1181.00	15443.00	12540	20230413	-32.62	8030	20240405	5.23	9430	-10.39	20240219	8030	5.23	20240405	12500	-32.40	20230418	8030	5.23	20240405	0.42	N	228850	500	82 억	408456	N	N	N	N
68	20240418	140927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8450	30	2	0.36	56391920	6673	68.53	8420	8530	8420	10940	5900	8420	8450.76	2.46	-26	8646	8532	8456	8342	8266	8495	8305	83	2520	500	6060	10	1	16591014	1402	7.15	0.55	12	0.04	1181.00	15443.00	12540	20230413	-32.62	8030	20240405	5.23	9430	-10.39	20240219	8030	5.23	20240405	12500	-32.40	20230418	8030	5.23	20240405	0.42	N	228850	500	82 억	408456	N	N	N	N
69	20240418	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8490	70	2	0.83	53025680	6275	64.44	8420	8530	8420	10940	5900	8420	8450.31	2.46	94	8646	8532	8456	8342	8266	8495	8305	83	2520	500	6060	10	1	16591014	1409	7.19	0.55	12	0.04	1181.00	15443.00	12540	20230413	-32.30	8030	20240405	5.73	9430	-9.97	20240219	8030	5.73	20240405	12500	-32.08	20230418	8030	5.73	20240405	0.42	N	228850	500	82 억	408456	N	N	N	N
70	20240418	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8470	50	2	0.59	46043620	5451	55.98	8420	8530	8420	10940	5900	8420	8446.82	2.46	61	8646	8532	8456	8342	8266	8495	8305	83	2520	500	6060	10	1	16591014	1405	7.17	0.55	12	0.03	1181.00	15443.00	12540	20230413	-32.46	8030	20240405	5.48	9430	-10.18	20240219	8030	5.48	20240405	12500	-32.24	20230418	8030	5.48	20240405	0.42	N	228850	500	82 억	408456	N	N	N	N
71	20240418	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8520	100	2	1.19	42332000	5014	51.49	8420	8530	8420	10940	5900	8420	8442.76	2.46	126	8646	8532	8456	8342	8266	8495	8305	83	2520	500	6060	10	1	16591014	1414	7.21	0.55	12	0.03	1181.00	15443.00	12540	20230413	-32.06	8030	20240405	6.10	9430	-9.65	20240219	8030	6.10	20240405	12500	-31.84	20230418	8030	6.10	20240405	0.42	N	228850	500	82 억	408456	N	N	N	N
72	20240418	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8510	90	2	1.07	12626040	1492	15.32	8420	8530	8420	10940	5900	8420	8462.49	2.46	-143	8646	8532	8456	8342	8266	8495	8305	83	2520	500	6060	10	1	16591014	1412	7.21	0.55	12	0.01	1181.00	15443.00	12540	20230413	-32.14	8030	20240405	5.98	9430	-9.76	20240219	8030	5.98	20240405	12500	-31.92	20230418	8030	5.98	20240405	0.42	N	228850	500	82 억	408456	N	N	N	N
73	20240418	090918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8470	50	2	0.59	4853170	576	5.91	8420	8470	8420	10940	5900	8420	8425.64	2.46	0	8646	8532	8456	8342	8266	8495	8305	83	2520	500	6060	10	1	16591014	1405	7.17	0.55	12	0.00	1181.00	15443.00	12540	20230413	-32.46	8030	20240405	5.48	9430	-10.18	20240219	8030	5.48	20240405	12500	-32.24	20230418	8030	5.48	20240405	0.42	N	228850	500	82 억	408456	N	N	N	N
74	20240417	160912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8420	-40	5	-0.47	82177850	9723	60.23	8460	8570	8380	10990	5930	8460	8451.94	2.48	-946	8646	8552	8446	8352	8246	8500	8300	83	2530	500	6090	10	1	16591014	1397	7.13	0.55	12	0.06	1181.00	15443.00	12540	20230413	-32.85	8030	20240405	4.86	9430	-10.71	20240219	8030	4.86	20240405	12500	-32.64	20230418	8030	4.86	20240405	0.42	N	228850	500	82 억	410781	N	N	N	N
75	20240417	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8470	10	2	0.12	64259610	7593	47.04	8460	8570	8380	10990	5930	8460	8463.01	2.48	-498	8646	8552	8446	8352	8246	8500	8300	83	2530	500	6090	10	1	16591014	1405	7.17	0.55	12	0.05	1181.00	15443.00	12540	20230413	-32.46	8030	20240405	5.48	9430	-10.18	20240219	8030	5.48	20240405	12500	-32.24	20230418	8030	5.48	20240405	0.42	N	228850	500	82 억	410781	N	N	N	N
76	20240417	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8500	40	2	0.47	54674550	6460	40.02	8460	8570	8380	10990	5930	8460	8463.55	2.48	-306	8646	8552	8446	8352	8246	8500	8300	83	2530	500	6090	10	1	16591014	1410	7.20	0.55	12	0.04	1181.00	15443.00	12540	20230413	-32.22	8030	20240405	5.85	9430	-9.86	20240219	8030	5.85	20240405	12500	-32.00	20230418	8030	5.85	20240405	0.42	N	228850	500	82 억	410781	N	N	N	N
77	20240417	130923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8520	60	2	0.71	50305790	5946	36.84	8460	8570	8380	10990	5930	8460	8460.44	2.48	-343	8646	8552	8446	8352	8246	8500	8300	83	2530	500	6090	10	1	16591014	1414	7.21	0.55	12	0.04	1181.00	15443.00	12540	20230413	-32.06	8030	20240405	6.10	9430	-9.65	20240219	8030	6.10	20240405	12500	-31.84	20230418	8030	6.10	20240405	0.42	N	228850	500	82 억	410781	N	N	N	N
78	20240417	120924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8460	0	3	0.00	45277950	5353	33.16	8460	8570	8380	10990	5930	8460	8458.43	2.48	-352	8646	8552	8446	8352	8246	8500	8300	83	2530	500	6090	10	1	16591014	1404	7.16	0.55	12	0.03	1181.00	15443.00	12540	20230413	-32.54	8030	20240405	5.35	9430	-10.29	20240219	8030	5.35	20240405	12500	-32.32	20230418	8030	5.35	20240405	0.42	N	228850	500	82 억	410781	N	N	N	N
79	20240417	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8460	0	3	0.00	28695320	3400	21.06	8460	8540	8380	10990	5930	8460	8439.80	2.48	-300	8646	8552	8446	8352	8246	8500	8300	83	2530	500	6090	10	1	16591014	1404	7.16	0.55	12	0.02	1181.00	15443.00	12540	20230413	-32.54	8030	20240405	5.35	9430	-10.29	20240219	8030	5.35	20240405	12500	-32.32	20230418	8030	5.35	20240405	0.42	N	228850	500	82 억	410781	N	N	N	N
80	20240417	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8460	0	3	0.00	17823770	2117	13.11	8460	8460	8380	10990	5930	8460	8419.35	2.48	74	8646	8552	8446	8352	8246	8500	8300	83	2530	500	6090	10	1	16591014	1404	7.16	0.55	12	0.01	1181.00	15443.00	12540	20230413	-32.54	8030	20240405	5.35	9430	-10.29	20240219	8030	5.35	20240405	12500	-32.32	20230418	8030	5.35	20240405	0.42	N	228850	500	82 억	410781	N	N	N	N
81	20240417	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8460	0	3	0.00	3358620	397	2.46	8460	8460	8460	10990	5930	8460	8460.00	2.48	0	8646	8552	8446	8352	8246	8500	8300	83	2530	500	6090	10	1	16591014	1404	7.16	0.55	12	0.00	1181.00	15443.00	12540	20230413	-32.54	8030	20240405	5.35	9430	-10.29	20240219	8030	5.35	20240405	12500	-32.32	20230418	8030	5.35	20240405	0.42	N	228850	500	82 억	410781	N	N	N	N
82	20240416	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8460	-80	5	-0.94	135563680	16142	109.70	8540	8540	8340	11100	5980	8540	8398.18	2.49	-2573	8633	8586	8553	8506	8473	8570	8490	83	2560	500	6140	10	1	16591014	1404	7.16	0.55	12	0.10	1181.00	15443.00	12540	20230413	-32.54	8030	20240405	5.35	9430	-10.29	20240219	8030	5.35	20240405	12500	-32.32	20230418	8030	5.35	20240405	0.42	N	228850	500	82 억	412592	N	N	N	N
83	20240416	150919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8450	-90	5	-1.05	130922060	15593	105.97	8540	8540	8340	11100	5980	8540	8396.21	2.49	-2892	8633	8586	8553	8506	8473	8570	8490	83	2560	500	6140	10	1	16591014	1402	7.15	0.55	12	0.09	1181.00	15443.00	12540	20230413	-32.62	8030	20240405	5.23	9430	-10.39	20240219	8030	5.23	20240405	12500	-32.40	20230418	8030	5.23	20240405	0.42	N	228850	500	82 억	412592	N	N	N	N
84	20240416	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8400	-140	5	-1.64	126454910	15064	102.37	8540	8540	8340	11100	5980	8540	8394.51	2.49	-2964	8633	8586	8553	8506	8473	8570	8490	83	2560	500	6140	10	1	16591014	1394	7.11	0.54	12	0.09	1181.00	15443.00	12540	20230413	-33.01	8030	20240405	4.61	9430	-10.92	20240219	8030	4.61	20240405	12500	-32.80	20230418	8030	4.61	20240405	0.42	N	228850	500	82 억	412592	N	N	N	N
85	20240416	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8360	-180	5	-2.11	100715800	11989	81.47	8540	8540	8350	11100	5980	8540	8400.68	2.49	-2281	8633	8586	8553	8506	8473	8570	8490	83	2560	500	6140	10	1	16591014	1387	7.08	0.54	12	0.07	1181.00	15443.00	12540	20230413	-33.33	8030	20240405	4.11	9430	-11.35	20240219	8030	4.11	20240405	12500	-33.12	20230418	8030	4.11	20240405	0.42	N	228850	500	82 억	412592	N	N	N	N
86	20240416	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8350	-190	5	-2.22	90162480	10726	72.89	8540	8540	8350	11100	5980	8540	8405.97	2.49	-1800	8633	8586	8553	8506	8473	8570	8490	83	2560	500	6140	10	1	16591014	1385	7.07	0.54	12	0.06	1181.00	15443.00	12540	20230413	-33.41	8030	20240405	3.99	9430	-11.45	20240219	8030	3.99	20240405	12500	-33.20	20230418	8030	3.99	20240405	0.42	N	228850	500	82 억	412592	N	N	N	N
87	20240416	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8460	-80	5	-0.94	37112480	4398	29.89	8540	8540	8410	11100	5980	8540	8438.49	2.49	-942	8633	8586	8553	8506	8473	8570	8490	83	2560	500	6140	10	1	16591014	1404	7.16	0.55	12	0.03	1181.00	15443.00	12540	20230413	-32.54	8030	20240405	5.35	9430	-10.29	20240219	8030	5.35	20240405	12500	-32.32	20230418	8030	5.35	20240405	0.42	N	228850	500	82 억	412592	N	N	N	N
88	20240416	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8450	-90	5	-1.05	21003470	2485	16.89	8540	8540	8430	11100	5980	8540	8452.10	2.49	-571	8633	8586	8553	8506	8473	8570	8490	83	2560	500	6140	10	1	16591014	1402	7.15	0.55	12	0.01	1181.00	15443.00	12540	20230413	-32.62	8030	20240405	5.23	9430	-10.39	20240219	8030	5.23	20240405	12500	-32.40	20230418	8030	5.23	20240405	0.42	N	228850	500	82 억	412592	N	N	N	N
89	20240416	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8470	-70	5	-0.82	1909290	224	1.52	8540	8540	8450	11100	5980	8540	8523.62	2.49	-42	8633	8586	8553	8506	8473	8570	8490	83	2560	500	6140	10	1	16591014	1405	7.17	0.55	12	0.00	1181.00	15443.00	12540	20230413	-32.46	8030	20240405	5.48	9430	-10.18	20240219	8030	5.48	20240405	12500	-32.24	20230418	8030	5.48	20240405	0.42	N	228850	500	82 억	412592	N	N	N	N
90	20240415	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8540	-150	5	-1.73	125872830	14703	162.36	8570	8600	8520	11290	6090	8690	8561.03	2.50	-1420	8763	8726	8663	8626	8563	8745	8645	83	2600	500	6250	10	1	16591014	1417	7.23	0.55	12	0.09	1181.00	15443.00	12540	20230413	-31.90	8030	20240405	6.35	9430	-9.44	20240219	8030	6.35	20240405	12500	-31.68	20230418	8030	6.35	20240405	0.41	N	228850	500	82 억	414013	N	N	N	N
91	20240415	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8540	-150	5	-1.73	116640980	13622	150.42	8570	8600	8520	11290	6090	8690	8562.69	2.50	-798	8763	8726	8663	8626	8563	8745	8645	83	2600	500	6250	10	1	16591014	1417	7.23	0.55	12	0.08	1181.00	15443.00	12540	20230413	-31.90	8030	20240405	6.35	9430	-9.44	20240219	8030	6.35	20240405	12500	-31.68	20230418	8030	6.35	20240405	0.41	N	228850	500	82 억	414013	N	N	N	N
92	20240415	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8540	-150	5	-1.73	103169290	12046	133.02	8570	8600	8520	11290	6090	8690	8564.61	2.50	-246	8763	8726	8663	8626	8563	8745	8645	83	2600	500	6250	10	1	16591014	1417	7.23	0.55	12	0.07	1181.00	15443.00	12540	20230413	-31.90	8030	20240405	6.35	9430	-9.44	20240219	8030	6.35	20240405	12500	-31.68	20230418	8030	6.35	20240405	0.41	N	228850	500	82 억	414013	N	N	N	N
93	20240415	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8580	-110	5	-1.27	98756810	11530	127.32	8570	8600	8520	11290	6090	8690	8565.20	2.50	192	8763	8726	8663	8626	8563	8745	8645	83	2600	500	6250	10	1	16591014	1424	7.27	0.56	12	0.07	1181.00	15443.00	12540	20230413	-31.58	8030	20240405	6.85	9430	-9.01	20240219	8030	6.85	20240405	12500	-31.36	20230418	8030	6.85	20240405	0.41	N	228850	500	82 억	414013	N	N	N	N
94	20240415	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	-90	5	-1.04	94230580	11002	121.49	8570	8600	8520	11290	6090	8690	8564.86	2.50	321	8763	8726	8663	8626	8563	8745	8645	83	2600	500	6250	10	1	16591014	1427	7.28	0.56	12	0.07	1181.00	15443.00	12540	20230413	-31.42	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12500	-31.20	20230418	8030	7.10	20240405	0.41	N	228850	500	82 억	414013	N	N	N	N
95	20240415	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8570	-120	5	-1.38	89638270	10466	115.57	8570	8600	8520	11290	6090	8690	8564.71	2.50	321	8763	8726	8663	8626	8563	8745	8645	83	2600	500	6250	10	1	16591014	1422	7.26	0.55	12	0.06	1181.00	15443.00	12540	20230413	-31.66	8030	20240405	6.72	9430	-9.12	20240219	8030	6.72	20240405	12500	-31.44	20230418	8030	6.72	20240405	0.41	N	228850	500	82 억	414013	N	N	N	N
96	20240415	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8570	-120	5	-1.38	85909580	10030	110.76	8570	8600	8520	11290	6090	8690	8565.26	2.50	321	8763	8726	8663	8626	8563	8745	8645	83	2600	500	6250	10	1	16591014	1422	7.26	0.55	12	0.06	1181.00	15443.00	12540	20230413	-31.66	8030	20240405	6.72	9430	-9.12	20240219	8030	6.72	20240405	12500	-31.44	20230418	8030	6.72	20240405	0.41	N	228850	500	82 억	414013	N	N	N	N
97	20240415	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	-90	5	-1.04	15310720	1783	19.69	8570	8600	8570	11290	6090	8690	8587.06	2.50	147	8763	8726	8663	8626	8563	8745	8645	83	2600	500	6250	10	1	16591014	1427	7.28	0.56	12	0.01	1181.00	15443.00	12540	20230413	-31.42	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12500	-31.20	20230418	8030	7.10	20240405	0.41	N	228850	500	82 억	414013	N	N	N	N
98	20240412	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8690	70	2	0.81	78172420	9056	124.53	8620	8700	8600	11200	6040	8620	8632.11	2.49	946	8706	8662	8586	8542	8466	8685	8565	83	2580	500	6200	10	1	16591014	1442	7.36	0.56	12	0.05	1181.00	15443.00	12540	20230413	-30.70	8030	20240405	8.22	9430	-7.85	20240219	8030	8.22	20240405	12540	-30.70	20230413	8030	8.22	20240405	0.41	N	228850	500	82 억	413067	N	N	N	N
99	20240412	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8690	70	2	0.81	71168200	8250	113.45	8620	8690	8600	11200	6040	8620	8626.45	2.49	1066	8706	8662	8586	8542	8466	8685	8565	83	2580	500	6200	10	1	16591014	1442	7.36	0.56	12	0.05	1181.00	15443.00	12540	20230413	-30.70	8030	20240405	8.22	9430	-7.85	20240219	8030	8.22	20240405	12540	-30.70	20230413	8030	8.22	20240405	0.41	N	228850	500	82 억	413067	N	N	N	N
100	20240412	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8640	20	2	0.23	56668830	6573	90.39	8620	8690	8600	11200	6040	8620	8621.46	2.49	1001	8706	8662	8586	8542	8466	8685	8565	83	2580	500	6200	10	1	16591014	1433	7.32	0.56	12	0.04	1181.00	15443.00	12540	20230413	-31.10	8030	20240405	7.60	9430	-8.38	20240219	8030	7.60	20240405	12540	-31.10	20230413	8030	7.60	20240405	0.41	N	228850	500	82 억	413067	N	N	N	N
101	20240412	130853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8660	40	2	0.46	54903750	6369	87.58	8620	8690	8600	11200	6040	8620	8620.47	2.49	1036	8706	8662	8586	8542	8466	8685	8565	83	2580	500	6200	10	1	16591014	1437	7.33	0.56	12	0.04	1181.00	15443.00	12540	20230413	-30.94	8030	20240405	7.85	9430	-8.17	20240219	8030	7.85	20240405	12540	-30.94	20230413	8030	7.85	20240405	0.41	N	228850	500	82 억	413067	N	N	N	N
102	20240412	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8650	30	2	0.35	53794290	6241	85.82	8620	8690	8600	11200	6040	8620	8619.50	2.49	1076	8706	8662	8586	8542	8466	8685	8565	83	2580	500	6200	10	1	16591014	1435	7.32	0.56	12	0.04	1181.00	15443.00	12540	20230413	-31.02	8030	20240405	7.72	9430	-8.27	20240219	8030	7.72	20240405	12540	-31.02	20230413	8030	7.72	20240405	0.41	N	228850	500	82 억	413067	N	N	N	N
103	20240412	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8650	30	2	0.35	50513500	5862	80.61	8620	8680	8600	11200	6040	8620	8617.11	2.49	1144	8706	8662	8586	8542	8466	8685	8565	83	2580	500	6200	10	1	16591014	1435	7.32	0.56	12	0.04	1181.00	15443.00	12540	20230413	-31.02	8030	20240405	7.72	9430	-8.27	20240219	8030	7.72	20240405	12540	-31.02	20230413	8030	7.72	20240405	0.41	N	228850	500	82 억	413067	N	N	N	N
104	20240412	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8620	0	3	0.00	16011680	1856	25.52	8620	8680	8600	11200	6040	8620	8626.98	2.49	704	8706	8662	8586	8542	8466	8685	8565	83	2580	500	6200	10	1	16591014	1430	7.30	0.56	12	0.01	1181.00	15443.00	12540	20230413	-31.26	8030	20240405	7.35	9430	-8.59	20240219	8030	7.35	20240405	12540	-31.26	20230413	8030	7.35	20240405	0.41	N	228850	500	82 억	413067	N	N	N	N
105	20240412	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8620	0	3	0.00	1361960	158	2.17	8620	8620	8620	11200	6040	8620	8620.00	2.49	-21	8706	8662	8586	8542	8466	8685	8565	83	2580	500	6200	10	1	16591014	1430	7.30	0.56	12	0.00	1181.00	15443.00	12540	20230413	-31.26	8030	20240405	7.35	9430	-8.59	20240219	8030	7.35	20240405	12540	-31.26	20230413	8030	7.35	20240405	0.41	N	228850	500	82 억	413067	N	N	N	N
106	20240411	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8620	-10	5	-0.12	62223770	7271	42.89	8510	8630	8510	11210	6050	8630	8557.69	2.49	-420	8876	8752	8656	8532	8436	8705	8485	83	2580	500	6210	10	1	16591014	1430	7.30	0.56	12	0.04	1181.00	15443.00	12540	20230413	-31.26	8030	20240405	7.35	9430	-8.59	20240219	8030	7.35	20240405	12540	-31.26	20230413	8030	7.35	20240405	0.42	N	228850	500	82 억	413487	N	N	N	N
107	20240411	150900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8620	-10	5	-0.12	58474670	6836	40.32	8510	8630	8510	11210	6050	8630	8553.93	2.49	-420	8876	8752	8656	8532	8436	8705	8485	83	2580	500	6210	10	1	16591014	1430	7.30	0.56	12	0.04	1181.00	15443.00	12540	20230413	-31.26	8030	20240405	7.35	9430	-8.59	20240219	8030	7.35	20240405	12540	-31.26	20230413	8030	7.35	20240405	0.42	N	228850	500	82 억	413487	N	N	N	N
108	20240411	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8620	-10	5	-0.12	53005770	6201	36.58	8510	8630	8510	11210	6050	8630	8547.94	2.49	-420	8876	8752	8656	8532	8436	8705	8485	83	2580	500	6210	10	1	16591014	1430	7.30	0.56	12	0.04	1181.00	15443.00	12540	20230413	-31.26	8030	20240405	7.35	9430	-8.59	20240219	8030	7.35	20240405	12540	-31.26	20230413	8030	7.35	20240405	0.42	N	228850	500	82 억	413487	N	N	N	N
109	20240411	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8620	-10	5	-0.12	51775330	6058	35.73	8510	8630	8510	11210	6050	8630	8546.60	2.49	-420	8876	8752	8656	8532	8436	8705	8485	83	2580	500	6210	10	1	16591014	1430	7.30	0.56	12	0.04	1181.00	15443.00	12540	20230413	-31.26	8030	20240405	7.35	9430	-8.59	20240219	8030	7.35	20240405	12540	-31.26	20230413	8030	7.35	20240405	0.42	N	228850	500	82 억	413487	N	N	N	N
110	20240411	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8540	-90	5	-1.04	43003310	5032	29.68	8510	8630	8510	11210	6050	8630	8545.97	2.49	-346	8876	8752	8656	8532	8436	8705	8485	83	2580	500	6210	10	1	16591014	1417	7.23	0.55	12	0.03	1181.00	15443.00	12540	20230413	-31.90	8030	20240405	6.35	9430	-9.44	20240219	8030	6.35	20240405	12540	-31.90	20230413	8030	6.35	20240405	0.42	N	228850	500	82 억	413487	N	N	N	N
111	20240411	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8570	-60	5	-0.70	38207500	4470	26.37	8510	8630	8510	11210	6050	8630	8547.54	2.49	-565	8876	8752	8656	8532	8436	8705	8485	83	2580	500	6210	10	1	16591014	1422	7.26	0.55	12	0.03	1181.00	15443.00	12540	20230413	-31.66	8030	20240405	6.72	9430	-9.12	20240219	8030	6.72	20240405	12540	-31.66	20230413	8030	6.72	20240405	0.42	N	228850	500	82 억	413487	N	N	N	N
112	20240411	100856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	-30	5	-0.35	19301140	2257	13.31	8510	8630	8510	11210	6050	8630	8551.68	2.49	-514	8876	8752	8656	8532	8436	8705	8485	83	2580	500	6210	10	1	16591014	1427	7.28	0.56	12	0.01	1181.00	15443.00	12540	20230413	-31.42	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12540	-31.42	20230413	8030	7.10	20240405	0.42	N	228850	500	82 억	413487	N	N	N	N
113	20240411	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8600	-30	5	-0.35	6164630	723	4.26	8510	8630	8510	11210	6050	8630	8526.46	2.49	273	8876	8752	8656	8532	8436	8705	8485	83	2580	500	6210	10	1	16591014	1427	7.28	0.56	12	0.00	1181.00	15443.00	12540	20230413	-31.42	8030	20240405	7.10	9430	-8.80	20240219	8030	7.10	20240405	12540	-31.42	20230413	8030	7.10	20240405	0.42	N	228850	500	82 억	413487	N	N	N	N
114	20240409	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8630	-70	5	-0.80	146359700	16925	63.01	8680	8780	8560	11310	6090	8700	8647.55	2.51	-3289	9033	8866	8763	8596	8493	8815	8545	83	2610	500	6260	10	1	16591014	1432	7.31	0.56	12	0.10	1181.00	15443.00	12540	20230413	-31.18	8030	20240405	7.47	9430	-8.48	20240219	8030	7.47	20240405	12540	-31.18	20230413	8030	7.47	20240405	0.42	N	228850	500	82 억	415960	N	N	N	N
115	20240409	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8660	-40	5	-0.46	140827480	16284	60.63	8680	8780	8560	11310	6090	8700	8648.21	2.51	-3195	9033	8866	8763	8596	8493	8815	8545	83	2610	500	6260	10	1	16591014	1437	7.33	0.56	12	0.10	1181.00	15443.00	12540	20230413	-30.94	8030	20240405	7.85	9430	-8.17	20240219	8030	7.85	20240405	12540	-30.94	20230413	8030	7.85	20240405	0.42	N	228850	500	82 억	415960	N	N	N	N
116	20240409	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8640	-60	5	-0.69	118324840	13680	50.93	8680	8780	8560	11310	6090	8700	8649.48	2.51	-3006	9033	8866	8763	8596	8493	8815	8545	83	2610	500	6260	10	1	16591014	1433	7.32	0.56	12	0.08	1181.00	15443.00	12540	20230413	-31.10	8030	20240405	7.60	9430	-8.38	20240219	8030	7.60	20240405	12540	-31.10	20230413	8030	7.60	20240405	0.42	N	228850	500	82 억	415960	N	N	N	N
117	20240409	130844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8690	-10	5	-0.11	114067750	13188	49.10	8680	8780	8560	11310	6090	8700	8649.36	2.51	-3003	9033	8866	8763	8596	8493	8815	8545	83	2610	500	6260	10	1	16591014	1442	7.36	0.56	12	0.08	1181.00	15443.00	12540	20230413	-30.70	8030	20240405	8.22	9430	-7.85	20240219	8030	8.22	20240405	12540	-30.70	20230413	8030	8.22	20240405	0.42	N	228850	500	82 억	415960	N	N	N	N
118	20240409	120847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8690	-10	5	-0.11	105717530	12222	45.50	8680	8780	8560	11310	6090	8700	8649.77	2.51	-2782	9033	8866	8763	8596	8493	8815	8545	83	2610	500	6260	10	1	16591014	1442	7.36	0.56	12	0.07	1181.00	15443.00	12540	20230413	-30.70	8030	20240405	8.22	9430	-7.85	20240219	8030	8.22	20240405	12540	-30.70	20230413	8030	8.22	20240405	0.42	N	228850	500	82 억	415960	N	N	N	N
119	20240409	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8630	-70	5	-0.80	92021100	10636	39.60	8680	8780	8560	11310	6090	8700	8651.85	2.51	-3423	9033	8866	8763	8596	8493	8815	8545	83	2610	500	6260	10	1	16591014	1432	7.31	0.56	12	0.06	1181.00	15443.00	12540	20230413	-31.18	8030	20240405	7.47	9430	-8.48	20240219	8030	7.47	20240405	12540	-31.18	20230413	8030	7.47	20240405	0.42	N	228850	500	82 억	415960	N	N	N	N
120	20240409	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8690	-10	5	-0.11	34330370	3949	14.70	8680	8780	8670	11310	6090	8700	8693.43	2.51	-1190	9033	8866	8763	8596	8493	8815	8545	83	2610	500	6260	10	1	16591014	1442	7.36	0.56	12	0.02	1181.00	15443.00	12540	20230413	-30.70	8030	20240405	8.22	9430	-7.85	20240219	8030	8.22	20240405	12540	-30.70	20230413	8030	8.22	20240405	0.42	N	228850	500	82 억	415960	N	N	N	N
121	20240409	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8680	-20	5	-0.23	2797930	322	1.20	8680	8700	8680	11310	6090	8700	8689.22	2.51	-161	9033	8866	8763	8596	8493	8815	8545	83	2610	500	6260	10	1	16591014	1440	7.35	0.56	12	0.00	1181.00	15443.00	12540	20230413	-30.78	8030	20240405	8.09	9430	-7.95	20240219	8030	8.09	20240405	12540	-30.78	20230413	8030	8.09	20240405	0.42	N	228850	500	82 억	415960	N	N	N	N
122	20240408	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8700	-230	5	-2.58	234081340	26860	63.82	8930	8930	8660	11600	6260	8930	8714.91	2.56	-8106	9543	9236	8633	8326	7723	9390	8480	83	2670	500	6420	10	1	16591014	1443	7.37	0.56	12	0.16	1181.00	15443.00	12540	20230413	-30.62	8030	20240405	8.34	9430	-7.74	20240219	8030	8.34	20240405	12540	-30.62	20230413	8030	8.34	20240405	0.43	N	228850	500	82 억	424059	N	N	N	N
123	20240408	150845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8680	-250	5	-2.80	207366180	23797	56.54	8930	8930	8660	11600	6260	8930	8713.96	2.56	-7192	9543	9236	8633	8326	7723	9390	8480	83	2670	500	6420	10	1	16591014	1440	7.35	0.56	12	0.14	1181.00	15443.00	12540	20230413	-30.78	8030	20240405	8.09	9430	-7.95	20240219	8030	8.09	20240405	12540	-30.78	20230413	8030	8.09	20240405	0.43	N	228850	500	82 억	424059	N	N	N	N
124	20240408	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8680	-250	5	-2.80	188000540	21563	51.23	8930	8930	8680	11600	6260	8930	8718.66	2.56	-5944	9543	9236	8633	8326	7723	9390	8480	83	2670	500	6420	10	1	16591014	1440	7.35	0.56	12	0.13	1181.00	15443.00	12540	20230413	-30.78	8030	20240405	8.09	9430	-7.95	20240219	8030	8.09	20240405	12540	-30.78	20230413	8030	8.09	20240405	0.43	N	228850	500	82 억	424059	N	N	N	N
125	20240408	130839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8690	-240	5	-2.69	159032280	18226	43.30	8930	8930	8680	11600	6260	8930	8725.57	2.56	-4981	9543	9236	8633	8326	7723	9390	8480	83	2670	500	6420	10	1	16591014	1442	7.36	0.56	12	0.11	1181.00	15443.00	12540	20230413	-30.70	8030	20240405	8.22	9430	-7.85	20240219	8030	8.22	20240405	12540	-30.70	20230413	8030	8.22	20240405	0.43	N	228850	500	82 억	424059	N	N	N	N
126	20240408	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8740	-190	5	-2.13	120968440	13851	32.91	8930	8930	8690	11600	6260	8930	8733.55	2.56	-4155	9543	9236	8633	8326	7723	9390	8480	83	2670	500	6420	10	1	16591014	1450	7.40	0.57	12	0.08	1181.00	15443.00	12540	20230413	-30.30	8030	20240405	8.84	9430	-7.32	20240219	8030	8.84	20240405	12540	-30.30	20230413	8030	8.84	20240405	0.43	N	228850	500	82 억	424059	N	N	N	N
127	20240408	110847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8700	-230	5	-2.58	93223900	10668	25.35	8930	8930	8690	11600	6260	8930	8738.65	2.56	-3328	9543	9236	8633	8326	7723	9390	8480	83	2670	500	6420	10	1	16591014	1443	7.37	0.56	12	0.06	1181.00	15443.00	12540	20230413	-30.62	8030	20240405	8.34	9430	-7.74	20240219	8030	8.34	20240405	12540	-30.62	20230413	8030	8.34	20240405	0.43	N	228850	500	82 억	424059	N	N	N	N
128	20240408	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8730	-200	5	-2.24	37740430	4301	10.22	8930	8930	8730	11600	6260	8930	8774.80	2.56	-1675	9543	9236	8633	8326	7723	9390	8480	83	2670	500	6420	10	1	16591014	1448	7.39	0.57	12	0.03	1181.00	15443.00	12540	20230413	-30.38	8030	20240405	8.72	9430	-7.42	20240219	8030	8.72	20240405	12540	-30.38	20230413	8030	8.72	20240405	0.43	N	228850	500	82 억	424059	N	N	N	N
129	20240408	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8900	-30	5	-0.34	523440	59	0.14	8930	8930	8830	11600	6260	8930	8871.86	2.56	-2	9543	9236	8633	8326	7723	9390	8480	83	2670	500	6420	10	1	16591014	1477	7.54	0.58	12	0.00	1181.00	15443.00	12540	20230413	-29.03	8030	20240405	10.83	9430	-5.62	20240219	8030	10.83	20240405	12540	-29.03	20230413	8030	10.83	20240405	0.43	N	228850	500	82 억	424059	N	N	N	N
130	20240405	160844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8930	-10	5	-0.11	370127360	42086	449.11	8900	8940	8030	11620	6260	8940	8794.54	2.59	-5101	9000	8970	8950	8920	8900	8965	8915	83	2680	500	6430	10	1	16591014	1482	7.56	0.58	12	0.25	1181.00	15443.00	12540	20230413	-28.79	8030	20240405	11.21	9430	-5.30	20240219	8030	11.21	20240405	12540	-28.79	20230413	8030	11.21	20240405	0.43	N	228850	500	82 억	429167	N	N	N	N
131	20240405	150838	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8800	-140	5	-1.57	341894130	38907	415.19	8900	8940	8030	11620	6260	8940	8787.47	2.59	-4346	9000	8970	8950	8920	8900	8965	8915	83	2680	500	6430	10	1	16591014	1460	7.45	0.57	12	0.23	1181.00	15443.00	12540	20230413	-29.82	8030	20240405	9.59	9430	-6.68	20240219	8030	9.59	20240405	12540	-29.82	20230413	8030	9.59	20240405	0.43	N	228850	500	82 억	429167	N	N	N	N
132	20240405	140838	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8820	-120	5	-1.34	310484320	35342	377.14	8900	8940	8030	11620	6260	8940	8785.14	2.59	-3852	9000	8970	8950	8920	8900	8965	8915	83	2680	500	6430	10	1	16591014	1463	7.47	0.57	12	0.21	1181.00	15443.00	12540	20230413	-29.67	8030	20240405	9.84	9430	-6.47	20240219	8030	9.84	20240405	12540	-29.67	20230413	8030	9.84	20240405	0.43	N	228850	500	82 억	429167	N	N	N	N
133	20240405	130836	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8830	-110	5	-1.23	271428550	30914	329.89	8900	8940	8030	11620	6260	8940	8780.12	2.59	-3177	9000	8970	8950	8920	8900	8965	8915	83	2680	500	6430	10	1	16591014	1465	7.48	0.57	12	0.19	1181.00	15443.00	12540	20230413	-29.59	8030	20240405	9.96	9430	-6.36	20240219	8030	9.96	20240405	12540	-29.59	20230413	8030	9.96	20240405	0.43	N	228850	500	82 억	429167	N	N	N	N
134	20240405	120836	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8730	-210	5	-2.35	232696660	26517	282.97	8900	8940	8030	11620	6260	8940	8775.38	2.59	-2140	9000	8970	8950	8920	8900	8965	8915	83	2680	500	6430	10	1	16591014	1448	7.39	0.57	12	0.16	1181.00	15443.00	12540	20230413	-30.38	8030	20240405	8.72	9430	-7.42	20240219	8030	8.72	20240405	12540	-30.38	20230413	8030	8.72	20240405	0.43	N	228850	500	82 억	429167	N	N	N	N
135	20240405	110843	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8750	-190	5	-2.13	209571750	23869	254.71	8900	8940	8030	11620	6260	8940	8780.08	2.59	-1874	9000	8970	8950	8920	8900	8965	8915	83	2680	500	6430	10	1	16591014	1452	7.41	0.57	12	0.14	1181.00	15443.00	12540	20230413	-30.22	8030	20240405	8.97	9430	-7.21	20240219	8030	8.97	20240405	12540	-30.22	20230413	8030	8.97	20240405	0.43	N	228850	500	82 억	429167	N	N	N	N
136	20240405	100729	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8820	-120	5	-1.34	174618730	19890	212.25	8900	8940	8030	11620	6260	8940	8779.22	2.59	-1418	9000	8970	8950	8920	8900	8965	8915	83	2680	500	6430	10	1	16591014	1463	7.47	0.57	12	0.12	1181.00	15443.00	12540	20230413	-29.67	8030	20240405	9.84	9430	-6.47	20240219	8030	9.84	20240405	12540	-29.67	20230413	8030	9.84	20240405	0.43	N	228850	500	82 억	429167	N	N	N	N
137	20240405	090826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8850	-90	5	-1.01	132134130	15078	160.90	8900	8940	8030	11620	6260	8940	8763.37	2.59	585	9000	8970	8950	8920	8900	8965	8915	83	2680	500	6430	10	1	16591014	1468	7.49	0.57	12	0.09	1181.00	15443.00	12540	20230413	-29.43	8030	20240405	10.21	9430	-6.15	20240219	8030	10.21	20240405	12540	-29.43	20230413	8030	10.21	20240405	0.43	N	228850	500	82 억	429167	N	N	N	N
138	20240404	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8940	10	2	0.11	83853510	9371	50.30	8940	8980	8930	11600	6260	8930	8948.19	2.59	-427	9016	8972	8946	8902	8876	8960	8890	83	2670	500	6420	10	1	16591014	1483	7.57	0.58	12	0.06	1181.00	15443.00	12540	20230413	-28.71	8910	20240315	0.34	9430	-5.20	20240219	8910	0.34	20240315	12540	-28.71	20230413	8910	0.34	20240315	0.43	N	228850	500	82 억	429403	N	N	N	N
139	20240404	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8950	20	2	0.22	81948200	9158	49.16	8940	8980	8930	11600	6260	8930	8948.26	2.59	-393	9016	8972	8946	8902	8876	8960	8890	83	2670	500	6420	10	1	16591014	1485	7.58	0.58	12	0.06	1181.00	15443.00	12540	20230413	-28.63	8910	20240315	0.45	9430	-5.09	20240219	8910	0.45	20240315	12540	-28.63	20230413	8910	0.45	20240315	0.43	N	228850	500	82 억	429403	N	N	N	N
140	20240404	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8940	10	2	0.11	78913050	8819	47.34	8940	8980	8930	11600	6260	8930	8948.07	2.59	-235	9016	8972	8946	8902	8876	8960	8890	83	2670	500	6420	10	1	16591014	1483	7.57	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.71	8910	20240315	0.34	9430	-5.20	20240219	8910	0.34	20240315	12540	-28.71	20230413	8910	0.34	20240315	0.43	N	228850	500	82 억	429403	N	N	N	N
141	20240404	130817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8940	10	2	0.11	74443050	8319	44.65	8940	8980	8930	11600	6260	8930	8948.56	2.59	-581	9016	8972	8946	8902	8876	8960	8890	83	2670	500	6420	10	1	16591014	1483	7.57	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.71	8910	20240315	0.34	9430	-5.20	20240219	8910	0.34	20240315	12540	-28.71	20230413	8910	0.34	20240315	0.43	N	228850	500	82 억	429403	N	N	N	N
142	20240404	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8960	30	2	0.34	67219490	7511	40.32	8940	8980	8930	11600	6260	8930	8949.47	2.59	-581	9016	8972	8946	8902	8876	8960	8890	83	2670	500	6420	10	1	16591014	1487	7.59	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.55	8910	20240315	0.56	9430	-4.98	20240219	8910	0.56	20240315	12540	-28.55	20230413	8910	0.56	20240315	0.43	N	228850	500	82 억	429403	N	N	N	N
143	20240404	110825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8940	10	2	0.11	40011930	4474	24.02	8940	8980	8930	11600	6260	8930	8943.21	2.59	-581	9016	8972	8946	8902	8876	8960	8890	83	2670	500	6420	10	1	16591014	1483	7.57	0.58	12	0.03	1181.00	15443.00	12540	20230413	-28.71	8910	20240315	0.34	9430	-5.20	20240219	8910	0.34	20240315	12540	-28.71	20230413	8910	0.34	20240315	0.43	N	228850	500	82 억	429403	N	N	N	N
144	20240404	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8970	40	2	0.45	11911810	1332	7.15	8940	8980	8940	11600	6260	8930	8942.80	2.59	-30	9016	8972	8946	8902	8876	8960	8890	83	2670	500	6420	10	1	16591014	1488	7.60	0.58	12	0.01	1181.00	15443.00	12540	20230413	-28.47	8910	20240315	0.67	9430	-4.88	20240219	8910	0.67	20240315	12540	-28.47	20230413	8910	0.67	20240315	0.43	N	228850	500	82 억	429403	N	N	N	N
145	20240404	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8940	10	2	0.11	10075380	1127	6.05	8940	8940	8940	11600	6260	8930	8940.00	2.59	0	9016	8972	8946	8902	8876	8960	8890	83	2670	500	6420	10	1	16591014	1483	7.57	0.58	12	0.01	1181.00	15443.00	12540	20230413	-28.71	8910	20240315	0.34	9430	-5.20	20240219	8910	0.34	20240315	12540	-28.71	20230413	8910	0.34	20240315	0.43	N	228850	500	82 억	429403	N	N	N	N
146	20240403	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8930	-70	5	-0.78	165583710	18532	205.59	8990	8990	8920	11700	6300	9000	8935.02	2.60	-820	9053	9026	8993	8966	8933	9030	8970	83	2700	500	6480	10	1	16591014	1482	7.56	0.58	12	0.11	1181.00	15443.00	12540	20230413	-28.79	8910	20240315	0.22	9430	-5.30	20240219	8910	0.22	20240315	12540	-28.79	20230413	8910	0.22	20240315	0.47	N	228850	500	82 억	430672	N	N	N	N
147	20240403	150822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8930	-70	5	-0.78	148470930	16614	184.31	8990	8990	8920	11700	6300	9000	8936.50	2.60	-835	9053	9026	8993	8966	8933	9030	8970	83	2700	500	6480	10	1	16591014	1482	7.56	0.58	12	0.10	1181.00	15443.00	12540	20230413	-28.79	8910	20240315	0.22	9430	-5.30	20240219	8910	0.22	20240315	12540	-28.79	20230413	8910	0.22	20240315	0.47	N	228850	500	82 억	430672	N	N	N	N
148	20240403	140814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8950	-50	5	-0.56	122664270	13724	152.25	8990	8990	8920	11700	6300	9000	8937.94	2.60	-928	9053	9026	8993	8966	8933	9030	8970	83	2700	500	6480	10	1	16591014	1485	7.58	0.58	12	0.08	1181.00	15443.00	12540	20230413	-28.63	8910	20240315	0.45	9430	-5.09	20240219	8910	0.45	20240315	12540	-28.63	20230413	8910	0.45	20240315	0.47	N	228850	500	82 억	430672	N	N	N	N
149	20240403	130816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8980	-20	5	-0.22	108601540	12152	134.81	8990	8990	8920	11700	6300	9000	8936.93	2.60	-992	9053	9026	8993	8966	8933	9030	8970	83	2700	500	6480	10	1	16591014	1490	7.60	0.58	12	0.07	1181.00	15443.00	12540	20230413	-28.39	8910	20240315	0.79	9430	-4.77	20240219	8910	0.79	20240315	12540	-28.39	20230413	8910	0.79	20240315	0.47	N	228850	500	82 억	430672	N	N	N	N
150	20240403	120815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8950	-50	5	-0.56	62398310	6975	77.38	8990	8990	8930	11700	6300	9000	8945.99	2.60	-1016	9053	9026	8993	8966	8933	9030	8970	83	2700	500	6480	10	1	16591014	1485	7.58	0.58	12	0.04	1181.00	15443.00	12540	20230413	-28.63	8910	20240315	0.45	9430	-5.09	20240219	8910	0.45	20240315	12540	-28.63	20230413	8910	0.45	20240315	0.47	N	228850	500	82 억	430672	N	N	N	N
151	20240403	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8950	-50	5	-0.56	46829630	5236	58.09	8990	8990	8930	11700	6300	9000	8943.78	2.60	-855	9053	9026	8993	8966	8933	9030	8970	83	2700	500	6480	10	1	16591014	1485	7.58	0.58	12	0.03	1181.00	15443.00	12540	20230413	-28.63	8910	20240315	0.45	9430	-5.09	20240219	8910	0.45	20240315	12540	-28.63	20230413	8910	0.45	20240315	0.47	N	228850	500	82 억	430672	N	N	N	N
152	20240403	100818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8970	-30	5	-0.33	22905570	2559	28.39	8990	8990	8940	11700	6300	9000	8950.98	2.60	-722	9053	9026	8993	8966	8933	9030	8970	83	2700	500	6480	10	1	16591014	1488	7.60	0.58	12	0.02	1181.00	15443.00	12540	20230413	-28.47	8910	20240315	0.67	9430	-4.88	20240219	8910	0.67	20240315	12540	-28.47	20230413	8910	0.67	20240315	0.47	N	228850	500	82 억	430672	N	N	N	N
153	20240403	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	11700	6300	9000	0.00	2.60	0	9053	9026	8993	8966	8933	9030	8970	83	2700	500	6480	10	1	16591014	1493	7.62	0.58	12	0.00	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.47	N	228850	500	82 억	430672	N	N	N	N
154	20240402	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9000	0	3	0.00	79469770	8846	84.96	9000	9020	8960	11700	6300	9000	8983.65	2.61	-2265	9080	9040	9000	8960	8920	9060	8980	83	2700	500	6480	10	1	16591014	1493	7.62	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.53	N	228850	500	82 억	433170	N	N	N	N
155	20240402	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	-10	5	-0.11	61718470	6873	66.01	9000	9020	8960	11700	6300	9000	8979.84	2.61	-1468	9080	9040	9000	8960	8920	9060	8980	83	2700	500	6480	10	1	16591014	1492	7.61	0.58	12	0.04	1181.00	15443.00	12540	20230413	-28.31	8910	20240315	0.90	9430	-4.67	20240219	8910	0.90	20240315	12540	-28.31	20230413	8910	0.90	20240315	0.53	N	228850	500	82 억	433170	N	N	N	N
156	20240402	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8980	-20	5	-0.22	54832930	6106	58.64	9000	9020	8960	11700	6300	9000	8980.17	2.61	-1383	9080	9040	9000	8960	8920	9060	8980	83	2700	500	6480	10	1	16591014	1490	7.60	0.58	12	0.04	1181.00	15443.00	12540	20230413	-28.39	8910	20240315	0.79	9430	-4.77	20240219	8910	0.79	20240315	12540	-28.39	20230413	8910	0.79	20240315	0.53	N	228850	500	82 억	433170	N	N	N	N
157	20240402	130805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8980	-20	5	-0.22	53889380	6001	57.64	9000	9020	8960	11700	6300	9000	8980.07	2.61	-1371	9080	9040	9000	8960	8920	9060	8980	83	2700	500	6480	10	1	16591014	1490	7.60	0.58	12	0.04	1181.00	15443.00	12540	20230413	-28.39	8910	20240315	0.79	9430	-4.77	20240219	8910	0.79	20240315	12540	-28.39	20230413	8910	0.79	20240315	0.53	N	228850	500	82 억	433170	N	N	N	N
158	20240402	120802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8970	-30	5	-0.33	47353560	5273	50.64	9000	9020	8960	11700	6300	9000	8980.38	2.61	-1402	9080	9040	9000	8960	8920	9060	8980	83	2700	500	6480	10	1	16591014	1488	7.60	0.58	12	0.03	1181.00	15443.00	12540	20230413	-28.47	8910	20240315	0.67	9430	-4.88	20240219	8910	0.67	20240315	12540	-28.47	20230413	8910	0.67	20240315	0.53	N	228850	500	82 억	433170	N	N	N	N
159	20240402	110805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8970	-30	5	-0.33	39951610	4448	42.72	9000	9020	8970	11700	6300	9000	8981.93	2.61	-1366	9080	9040	9000	8960	8920	9060	8980	83	2700	500	6480	10	1	16591014	1488	7.60	0.58	12	0.03	1181.00	15443.00	12540	20230413	-28.47	8910	20240315	0.67	9430	-4.88	20240219	8910	0.67	20240315	12540	-28.47	20230413	8910	0.67	20240315	0.53	N	228850	500	82 억	433170	N	N	N	N
160	20240402	100807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8980	-20	5	-0.22	16968280	1887	18.12	9000	9020	8970	11700	6300	9000	8992.20	2.61	-489	9080	9040	9000	8960	8920	9060	8980	83	2700	500	6480	10	1	16591014	1490	7.60	0.58	12	0.01	1181.00	15443.00	12540	20230413	-28.39	8910	20240315	0.79	9430	-4.77	20240219	8910	0.79	20240315	12540	-28.39	20230413	8910	0.79	20240315	0.53	N	228850	500	82 억	433170	N	N	N	N
161	20240402	090805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	-10	5	-0.11	7101870	789	7.58	9000	9020	8990	11700	6300	9000	9001.10	2.61	-96	9080	9040	9000	8960	8920	9060	8980	83	2700	500	6480	10	1	16591014	1492	7.61	0.58	12	0.00	1181.00	15443.00	12540	20230413	-28.31	8910	20240315	0.90	9430	-4.67	20240219	8910	0.90	20240315	12540	-28.31	20230413	8910	0.90	20240315	0.53	N	228850	500	82 억	433170	N	N	N	N
162	20240401	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9000	30	2	0.33	93721520	10412	51.63	8980	9040	8960	11660	6280	8970	9001.30	2.62	-5100	9136	9052	8996	8912	8856	9025	8885	83	2690	500	6450	10	1	16591014	1493	7.62	0.58	12	0.06	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.55	N	228850	500	82 억	434310	N	N	N	N
163	20240401	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	20	2	0.22	91202260	10132	50.24	8980	9040	8960	11660	6280	8970	9001.41	2.62	-4997	9136	9052	8996	8912	8856	9025	8885	83	2690	500	6450	10	1	16591014	1492	7.61	0.58	12	0.06	1181.00	15443.00	12540	20230413	-28.31	8910	20240315	0.90	9430	-4.67	20240219	8910	0.90	20240315	12540	-28.31	20230413	8910	0.90	20240315	0.55	N	228850	500	82 억	434310	N	N	N	N
164	20240401	140801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9000	30	2	0.33	76064140	8447	41.88	8980	9040	8960	11660	6280	8970	9004.87	2.62	-3834	9136	9052	8996	8912	8856	9025	8885	83	2690	500	6450	10	1	16591014	1493	7.62	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.55	N	228850	500	82 억	434310	N	N	N	N
165	20240401	130759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	20	2	0.22	68811120	7641	37.89	8980	9040	8960	11660	6280	8970	9005.51	2.62	-3141	9136	9052	8996	8912	8856	9025	8885	83	2690	500	6450	10	1	16591014	1492	7.61	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.31	8910	20240315	0.90	9430	-4.67	20240219	8910	0.90	20240315	12540	-28.31	20230413	8910	0.90	20240315	0.55	N	228850	500	82 억	434310	N	N	N	N
166	20240401	120806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8980	10	2	0.11	58858410	6534	32.40	8980	9040	8960	11660	6280	8970	9008.02	2.62	-2514	9136	9052	8996	8912	8856	9025	8885	83	2690	500	6450	10	1	16591014	1490	7.60	0.58	12	0.04	1181.00	15443.00	12540	20230413	-28.39	8910	20240315	0.79	9430	-4.77	20240219	8910	0.79	20240315	12540	-28.39	20230413	8910	0.79	20240315	0.55	N	228850	500	82 억	434310	N	N	N	N
167	20240401	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	20	2	0.22	52804580	5861	29.06	8980	9040	8960	11660	6280	8970	9009.48	2.62	-1902	9136	9052	8996	8912	8856	9025	8885	83	2690	500	6450	10	1	16591014	1492	7.61	0.58	12	0.04	1181.00	15443.00	12540	20230413	-28.31	8910	20240315	0.90	9430	-4.67	20240219	8910	0.90	20240315	12540	-28.31	20230413	8910	0.90	20240315	0.55	N	228850	500	82 억	434310	N	N	N	N
168	20240401	100801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9000	30	2	0.33	19731230	2194	10.88	8980	9020	8960	11660	6280	8970	8993.27	2.62	-1070	9136	9052	8996	8912	8856	9025	8885	83	2690	500	6450	10	1	16591014	1493	7.62	0.58	12	0.01	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.55	N	228850	500	82 억	434310	N	N	N	N
169	20240401	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9020	50	2	0.56	7536460	838	4.16	8980	9020	8960	11660	6280	8970	8993.39	2.62	-369	9136	9052	8996	8912	8856	9025	8885	83	2690	500	6450	10	1	16591014	1497	7.64	0.58	12	0.01	1181.00	15443.00	12540	20230413	-28.07	8910	20240315	1.23	9430	-4.35	20240219	8910	1.23	20240315	12540	-28.07	20230413	8910	1.23	20240315	0.55	N	228850	500	82 억	434310	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History