KissMeData/196450/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1218	-4	5	-0.33	36966139	30447	93.35	1247	1247	1195	1588	856	1222	1214.11	0.31	-1384	1266	1244	1204	1182	1142	1255	1193	453	366	1000	850	1	1	45319582	552	-2.53	0.84	12	0.07	-482.00	1454.00	2360	20230424	-48.39	1100	20240423	10.73	1670	-27.07	20240112	1100	10.73	20240423	2225	-45.26	20230502	1100	10.73	20240423	0.15	N	196450	1000	453 억	140435	N	N	N	N
3	20240430	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1218	-4	5	-0.33	35846478	29527	90.53	1247	1247	1195	1588	856	1222	1214.02	0.31	-1253	1266	1244	1204	1182	1142	1255	1193	453	366	1000	850	1	1	45319582	552	-2.53	0.84	12	0.07	-482.00	1454.00	2360	20230424	-48.39	1100	20240423	10.73	1670	-27.07	20240112	1100	10.73	20240423	2225	-45.26	20230502	1100	10.73	20240423	0.15	N	196450	1000	453 억	140435	N	N	N	N
4	20240430	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	-2	5	-0.16	28361370	23322	71.51	1247	1247	1195	1588	856	1222	1216.08	0.31	-2522	1266	1244	1204	1182	1142	1255	1193	453	366	1000	850	1	1	45319582	553	-2.53	0.84	12	0.05	-482.00	1454.00	2360	20230424	-48.31	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	2225	-45.17	20230502	1100	10.91	20240423	0.15	N	196450	1000	453 억	140435	N	N	N	N
5	20240430	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1224	2	2	0.16	24573555	20227	62.02	1247	1247	1195	1588	856	1222	1214.89	0.31	-1695	1266	1244	1204	1182	1142	1255	1193	453	366	1000	850	1	1	45319582	555	-2.54	0.84	12	0.04	-482.00	1454.00	2360	20230424	-48.14	1100	20240423	11.27	1670	-26.71	20240112	1100	11.27	20240423	2225	-44.99	20230502	1100	11.27	20240423	0.15	N	196450	1000	453 억	140435	N	N	N	N
6	20240430	120956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1224	2	2	0.16	17825794	14634	44.87	1247	1247	1200	1588	856	1222	1218.11	0.31	-2302	1266	1244	1204	1182	1142	1255	1193	453	366	1000	850	1	1	45319582	555	-2.54	0.84	12	0.03	-482.00	1454.00	2360	20230424	-48.14	1100	20240423	11.27	1670	-26.71	20240112	1100	11.27	20240423	2225	-44.99	20230502	1100	11.27	20240423	0.15	N	196450	1000	453 억	140435	N	N	N	N
7	20240430	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1225	3	2	0.25	9705332	7998	24.52	1247	1247	1200	1588	856	1222	1213.47	0.31	-168	1266	1244	1204	1182	1142	1255	1193	453	366	1000	850	1	1	45319582	555	-2.54	0.84	12	0.02	-482.00	1454.00	2360	20230424	-48.09	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	2225	-44.94	20230502	1100	11.36	20240423	0.15	N	196450	1000	453 억	140435	N	N	N	N
8	20240430	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	8	2	0.65	8616332	7100	21.77	1247	1247	1200	1588	856	1222	1213.57	0.31	-114	1266	1244	1204	1182	1142	1255	1193	453	366	1000	850	1	1	45319582	557	-2.55	0.85	12	0.02	-482.00	1454.00	2360	20230424	-47.88	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	2225	-44.72	20230502	1100	11.82	20240423	0.15	N	196450	1000	453 억	140435	N	N	N	N
9	20240430	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1244	22	2	1.80	338645	272	0.83	1247	1247	1230	1588	856	1222	1245.02	0.31	-103	1266	1244	1204	1182	1142	1255	1193	453	366	1000	850	1	1	45319582	564	-2.58	0.86	12	0.00	-482.00	1454.00	2360	20230424	-47.29	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2225	-44.09	20230502	1100	13.09	20240423	0.15	N	196450	1000	453 억	140435	N	N	N	N
10	20240429	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1222	27	2	2.26	39492911	32510	140.94	1195	1226	1164	1553	837	1195	1214.79	0.31	-1733	1214	1204	1192	1182	1170	1209	1187	453	358	1000	830	1	1	45319582	554	-2.54	0.84	12	0.07	-482.00	1454.00	2400	20230421	-49.08	1100	20240423	11.09	1670	-26.83	20240112	1100	11.09	20240423	2225	-45.08	20230502	1100	11.09	20240423	0.15	N	196450	1000	453 억	142168	N	N	N	N
11	20240429	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1224	29	2	2.43	39073269	32166	139.45	1195	1226	1164	1553	837	1195	1214.74	0.31	-1572	1214	1204	1192	1182	1170	1209	1187	453	358	1000	830	1	1	45319582	555	-2.54	0.84	12	0.07	-482.00	1454.00	2400	20230421	-49.00	1100	20240423	11.27	1670	-26.71	20240112	1100	11.27	20240423	2225	-44.99	20230502	1100	11.27	20240423	0.15	N	196450	1000	453 억	142168	N	N	N	N
12	20240429	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1226	31	2	2.59	38399768	31613	137.05	1195	1226	1164	1553	837	1195	1214.68	0.31	-1799	1214	1204	1192	1182	1170	1209	1187	453	358	1000	830	1	1	45319582	556	-2.54	0.84	12	0.07	-482.00	1454.00	2400	20230421	-48.92	1100	20240423	11.45	1670	-26.59	20240112	1100	11.45	20240423	2225	-44.90	20230502	1100	11.45	20240423	0.15	N	196450	1000	453 억	142168	N	N	N	N
13	20240429	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	25	2	2.09	28756942	23706	102.77	1195	1226	1164	1553	837	1195	1213.07	0.31	-1408	1214	1204	1192	1182	1170	1209	1187	453	358	1000	830	1	1	45319582	553	-2.53	0.84	12	0.05	-482.00	1454.00	2400	20230421	-49.17	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	2225	-45.17	20230502	1100	10.91	20240423	0.15	N	196450	1000	453 억	142168	N	N	N	N
14	20240429	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	25	2	2.09	27528318	22694	98.39	1195	1226	1164	1553	837	1195	1213.02	0.31	-2049	1214	1204	1192	1182	1170	1209	1187	453	358	1000	830	1	1	45319582	553	-2.53	0.84	12	0.05	-482.00	1454.00	2400	20230421	-49.17	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	2225	-45.17	20230502	1100	10.91	20240423	0.15	N	196450	1000	453 억	142168	N	N	N	N
15	20240429	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	25	2	2.09	26208718	21612	93.70	1195	1226	1164	1553	837	1195	1212.69	0.31	-1964	1214	1204	1192	1182	1170	1209	1187	453	358	1000	830	1	1	45319582	553	-2.53	0.84	12	0.05	-482.00	1454.00	2400	20230421	-49.17	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	2225	-45.17	20230502	1100	10.91	20240423	0.15	N	196450	1000	453 억	142168	N	N	N	N
16	20240429	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	25	2	2.09	12468840	10303	44.67	1195	1226	1164	1553	837	1195	1210.21	0.31	-1673	1214	1204	1192	1182	1170	1209	1187	453	358	1000	830	1	1	45319582	553	-2.53	0.84	12	0.02	-482.00	1454.00	2400	20230421	-49.17	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	2225	-45.17	20230502	1100	10.91	20240423	0.15	N	196450	1000	453 억	142168	N	N	N	N
17	20240429	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1221	26	2	2.18	1380334	1155	5.01	1195	1226	1194	1553	837	1195	1195.09	0.31	-406	1214	1204	1192	1182	1170	1209	1187	453	358	1000	830	1	1	45319582	553	-2.53	0.84	12	0.00	-482.00	1454.00	2400	20230421	-49.12	1100	20240423	11.00	1670	-26.89	20240112	1100	11.00	20240423	2225	-45.12	20230502	1100	11.00	20240423	0.15	N	196450	1000	453 억	142168	N	N	N	N
18	20240426	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1195	11	2	0.93	27478546	23015	144.29	1184	1202	1180	1539	829	1184	1193.94	0.32	-1217	1202	1193	1176	1167	1150	1184	1158	453	355	1000	820	1	1	45319582	542	-2.48	0.82	12	0.05	-482.00	1454.00	2470	20230420	-51.62	1100	20240423	8.64	1670	-28.44	20240112	1100	8.64	20240423	2225	-46.29	20230502	1100	8.64	20240423	0.15	N	196450	1000	453 억	143385	N	N	N	N
19	20240426	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1192	8	2	0.68	26006472	21779	136.55	1184	1202	1180	1539	829	1184	1194.11	0.32	-1595	1202	1193	1176	1167	1150	1184	1158	453	355	1000	820	1	1	45319582	540	-2.47	0.82	12	0.05	-482.00	1454.00	2470	20230420	-51.74	1100	20240423	8.36	1670	-28.62	20240112	1100	8.36	20240423	2225	-46.43	20230502	1100	8.36	20240423	0.15	N	196450	1000	453 억	143385	N	N	N	N
20	20240426	140946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	7	2	0.59	22928439	19193	120.33	1184	1202	1180	1539	829	1184	1194.63	0.32	-1594	1202	1193	1176	1167	1150	1184	1158	453	355	1000	820	1	1	45319582	540	-2.47	0.82	12	0.04	-482.00	1454.00	2470	20230420	-51.78	1100	20240423	8.27	1670	-28.68	20240112	1100	8.27	20240423	2225	-46.47	20230502	1100	8.27	20240423	0.15	N	196450	1000	453 억	143385	N	N	N	N
21	20240426	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1193	9	2	0.76	20989548	17554	110.06	1184	1202	1180	1539	829	1184	1195.71	0.32	-1979	1202	1193	1176	1167	1150	1184	1158	453	355	1000	820	1	1	45319582	541	-2.48	0.82	12	0.04	-482.00	1454.00	2470	20230420	-51.70	1100	20240423	8.45	1670	-28.56	20240112	1100	8.45	20240423	2225	-46.38	20230502	1100	8.45	20240423	0.15	N	196450	1000	453 억	143385	N	N	N	N
22	20240426	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1195	11	2	0.93	20697030	17309	108.52	1184	1202	1180	1539	829	1184	1195.74	0.32	-1948	1202	1193	1176	1167	1150	1184	1158	453	355	1000	820	1	1	45319582	542	-2.48	0.82	12	0.04	-482.00	1454.00	2470	20230420	-51.62	1100	20240423	8.64	1670	-28.44	20240112	1100	8.64	20240423	2225	-46.29	20230502	1100	8.64	20240423	0.15	N	196450	1000	453 억	143385	N	N	N	N
23	20240426	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1195	11	2	0.93	14507655	12120	75.99	1184	1202	1180	1539	829	1184	1197.00	0.32	-1875	1202	1193	1176	1167	1150	1184	1158	453	355	1000	820	1	1	45319582	542	-2.48	0.82	12	0.03	-482.00	1454.00	2470	20230420	-51.62	1100	20240423	8.64	1670	-28.44	20240112	1100	8.64	20240423	2225	-46.29	20230502	1100	8.64	20240423	0.15	N	196450	1000	453 억	143385	N	N	N	N
24	20240426	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	16	2	1.35	13037132	10890	68.28	1184	1202	1180	1539	829	1184	1197.17	0.32	-1589	1202	1193	1176	1167	1150	1184	1158	453	355	1000	820	1	1	45319582	544	-2.49	0.83	12	0.02	-482.00	1454.00	2470	20230420	-51.42	1100	20240423	9.09	1670	-28.14	20240112	1100	9.09	20240423	2225	-46.07	20230502	1100	9.09	20240423	0.15	N	196450	1000	453 억	143385	N	N	N	N
25	20240426	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1198	14	2	1.18	6677232	5582	35.00	1184	1200	1181	1539	829	1184	1196.21	0.32	-626	1202	1193	1176	1167	1150	1184	1158	453	355	1000	820	1	1	45319582	543	-2.49	0.82	12	0.01	-482.00	1454.00	2470	20230420	-51.50	1100	20240423	8.91	1670	-28.26	20240112	1100	8.91	20240423	2225	-46.16	20230502	1100	8.91	20240423	0.15	N	196450	1000	453 억	143385	N	N	N	N
26	20240425	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1184	27	2	2.33	18766025	15949	34.82	1185	1185	1159	1504	810	1157	1176.63	0.32	-1349	1189	1172	1151	1134	1113	1162	1124	453	347	1000	800	1	1	45319582	537	-2.46	0.81	12	0.04	-482.00	1454.00	2520	20230419	-53.02	1100	20240423	7.64	1670	-29.10	20240112	1100	7.64	20240423	2280	-48.07	20230425	1100	7.64	20240423	0.15	N	196450	1000	453 억	144734	N	N	N	N
27	20240425	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1180	23	2	1.99	12772649	10870	23.73	1185	1185	1159	1504	810	1157	1175.04	0.32	-1263	1189	1172	1151	1134	1113	1162	1124	453	347	1000	800	1	1	45319582	535	-2.45	0.81	12	0.02	-482.00	1454.00	2520	20230419	-53.17	1100	20240423	7.27	1670	-29.34	20240112	1100	7.27	20240423	2280	-48.25	20230425	1100	7.27	20240423	0.15	N	196450	1000	453 억	144734	N	N	N	N
28	20240425	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1169	12	2	1.04	2126734	1812	3.96	1185	1185	1159	1504	810	1157	1173.69	0.32	-373	1189	1172	1151	1134	1113	1162	1124	453	347	1000	800	1	1	45319582	530	-2.43	0.80	12	0.00	-482.00	1454.00	2520	20230419	-53.61	1100	20240423	6.27	1670	-30.00	20240112	1100	6.27	20240423	2280	-48.73	20230425	1100	6.27	20240423	0.15	N	196450	1000	453 억	144734	N	N	N	N
29	20240425	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1169	12	2	1.04	2123227	1809	3.95	1185	1185	1159	1504	810	1157	1173.70	0.32	-370	1189	1172	1151	1134	1113	1162	1124	453	347	1000	800	1	1	45319582	530	-2.43	0.80	12	0.00	-482.00	1454.00	2520	20230419	-53.61	1100	20240423	6.27	1670	-30.00	20240112	1100	6.27	20240423	2280	-48.73	20230425	1100	6.27	20240423	0.15	N	196450	1000	453 억	144734	N	N	N	N
30	20240425	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1170	13	2	1.12	1768772	1506	3.29	1185	1185	1159	1504	810	1157	1174.48	0.32	-334	1189	1172	1151	1134	1113	1162	1124	453	347	1000	800	1	1	45319582	530	-2.43	0.80	12	0.00	-482.00	1454.00	2520	20230419	-53.57	1100	20240423	6.36	1670	-29.94	20240112	1100	6.36	20240423	2280	-48.68	20230425	1100	6.36	20240423	0.15	N	196450	1000	453 억	144734	N	N	N	N
31	20240425	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1170	13	2	1.12	1727822	1471	3.21	1185	1185	1159	1504	810	1157	1174.59	0.32	-334	1189	1172	1151	1134	1113	1162	1124	453	347	1000	800	1	1	45319582	530	-2.43	0.80	12	0.00	-482.00	1454.00	2520	20230419	-53.57	1100	20240423	6.36	1670	-29.94	20240112	1100	6.36	20240423	2280	-48.68	20230425	1100	6.36	20240423	0.15	N	196450	1000	453 억	144734	N	N	N	N
32	20240425	100942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1172	15	2	1.30	1575722	1341	2.93	1185	1185	1159	1504	810	1157	1175.04	0.32	-334	1189	1172	1151	1134	1113	1162	1124	453	347	1000	800	1	1	45319582	531	-2.43	0.81	12	0.00	-482.00	1454.00	2520	20230419	-53.49	1100	20240423	6.55	1670	-29.82	20240112	1100	6.55	20240423	2280	-48.60	20230425	1100	6.55	20240423	0.15	N	196450	1000	453 억	144734	N	N	N	N
33	20240425	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1177	20	2	1.73	547730	463	1.01	1185	1185	1167	1504	810	1157	1183.00	0.32	-135	1189	1172	1151	1134	1113	1162	1124	453	347	1000	800	1	1	45319582	533	-2.44	0.81	12	0.00	-482.00	1454.00	2520	20230419	-53.29	1100	20240423	7.00	1670	-29.52	20240112	1100	7.00	20240423	2280	-48.38	20230425	1100	7.00	20240423	0.15	N	196450	1000	453 억	144734	N	N	N	N
34	20240424	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1157	57	2	5.18	51772404	45282	111.88	1168	1168	1130	1430	770	1100	1143.33	0.32	-591	1176	1138	1119	1081	1062	1128	1071	453	330	1000	770	1	1	45319582	524	-2.40	0.80	12	0.10	-482.00	1454.00	2605	20230418	-55.59	1100	20240423	5.18	1670	-30.72	20240112	1100	5.18	20240423	2360	-50.97	20230424	1100	5.18	20240423	0.15	N	196450	1000	453 억	145325	N	N	N	N
35	20240424	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1158	58	2	5.27	51016860	44629	110.27	1168	1168	1130	1430	770	1100	1143.13	0.32	-1151	1176	1138	1119	1081	1062	1128	1071	453	330	1000	770	1	1	45319582	525	-2.40	0.80	12	0.10	-482.00	1454.00	2605	20230418	-55.55	1100	20240423	5.27	1670	-30.66	20240112	1100	5.27	20240423	2360	-50.93	20230424	1100	5.27	20240423	0.15	N	196450	1000	453 억	145325	N	N	N	N
36	20240424	140939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1154	54	2	4.91	44665306	39085	96.57	1168	1168	1130	1430	770	1100	1142.77	0.32	-1366	1176	1138	1119	1081	1062	1128	1071	453	330	1000	770	1	1	45319582	523	-2.39	0.79	12	0.09	-482.00	1454.00	2605	20230418	-55.70	1100	20240423	4.91	1670	-30.90	20240112	1100	4.91	20240423	2360	-51.10	20230424	1100	4.91	20240423	0.15	N	196450	1000	453 억	145325	N	N	N	N
37	20240424	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1137	37	2	3.36	20107824	17518	43.28	1168	1168	1130	1430	770	1100	1147.84	0.32	-1817	1176	1138	1119	1081	1062	1128	1071	453	330	1000	770	1	1	45319582	515	-2.36	0.78	12	0.04	-482.00	1454.00	2605	20230418	-56.35	1100	20240423	3.36	1670	-31.92	20240112	1100	3.36	20240423	2360	-51.82	20230424	1100	3.36	20240423	0.15	N	196450	1000	453 억	145325	N	N	N	N
38	20240424	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1139	39	2	3.55	19277038	16788	41.48	1168	1168	1130	1430	770	1100	1148.26	0.32	-2051	1176	1138	1119	1081	1062	1128	1071	453	330	1000	770	1	1	45319582	516	-2.36	0.78	12	0.04	-482.00	1454.00	2605	20230418	-56.28	1100	20240423	3.55	1670	-31.80	20240112	1100	3.55	20240423	2360	-51.74	20230424	1100	3.55	20240423	0.15	N	196450	1000	453 억	145325	N	N	N	N
39	20240424	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1137	37	2	3.36	18151917	15798	39.03	1168	1168	1130	1430	770	1100	1149.00	0.32	-2127	1176	1138	1119	1081	1062	1128	1071	453	330	1000	770	1	1	45319582	515	-2.36	0.78	12	0.03	-482.00	1454.00	2605	20230418	-56.35	1100	20240423	3.36	1670	-31.92	20240112	1100	3.36	20240423	2360	-51.82	20230424	1100	3.36	20240423	0.15	N	196450	1000	453 억	145325	N	N	N	N
40	20240424	100935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1138	38	2	3.45	12790253	11084	27.39	1168	1168	1130	1430	770	1100	1153.94	0.32	-2151	1176	1138	1119	1081	1062	1128	1071	453	330	1000	770	1	1	45319582	516	-2.36	0.78	12	0.02	-482.00	1454.00	2605	20230418	-56.31	1100	20240423	3.45	1670	-31.86	20240112	1100	3.45	20240423	2360	-51.78	20230424	1100	3.45	20240423	0.15	N	196450	1000	453 억	145325	N	N	N	N
41	20240424	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1140	40	2	3.64	8277469	7117	17.58	1168	1168	1138	1430	770	1100	1163.06	0.32	-1967	1176	1138	1119	1081	1062	1128	1071	453	330	1000	770	1	1	45319582	517	-2.37	0.78	12	0.02	-482.00	1454.00	2605	20230418	-56.24	1100	20240423	3.64	1670	-31.74	20240112	1100	3.64	20240423	2360	-51.69	20230424	1100	3.64	20240423	0.15	N	196450	1000	453 억	145325	N	N	N	N
42	20240423	160913	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1100	-49	5	-4.26	44871683	40126	199.95	1157	1157	1100	1493	805	1149	1118.53	0.32	-178	1177	1162	1151	1136	1125	1170	1144	453	344	1000	800	1	1	45319582	499	-2.28	0.76	12	0.09	-482.00	1454.00	2605	20230418	-57.77	1100	20240423	0.00	1670	-34.13	20240112	1100	0.00	20240423	2360	-53.39	20230424	1100	0.00	20240423	0.15	N	196450	1000	453 억	145503	N	N	N	N
43	20240423	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1129	-20	5	-1.74	31104109	27624	137.65	1157	1157	1106	1493	805	1149	1125.98	0.32	7746	1177	1162	1151	1136	1125	1170	1144	453	344	1000	800	1	1	45319582	512	-2.34	0.78	12	0.06	-482.00	1454.00	2605	20230418	-56.66	1101	20240419	2.54	1670	-32.40	20240112	1101	2.54	20240419	2360	-52.16	20230424	1101	2.54	20240419	0.15	N	196450	1000	453 억	145503	N	N	N	N
44	20240423	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1146	-3	5	-0.26	10238886	9014	44.92	1157	1157	1122	1493	805	1149	1135.89	0.32	-56	1177	1162	1151	1136	1125	1170	1144	453	344	1000	800	1	1	45319582	519	-2.38	0.79	12	0.02	-482.00	1454.00	2605	20230418	-56.01	1101	20240419	4.09	1670	-31.38	20240112	1101	4.09	20240419	2360	-51.44	20230424	1101	4.09	20240419	0.15	N	196450	1000	453 억	145503	N	N	N	N
45	20240423	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1145	-4	5	-0.35	8073404	7106	35.41	1157	1157	1122	1493	805	1149	1136.14	0.32	-152	1177	1162	1151	1136	1125	1170	1144	453	344	1000	800	1	1	45319582	519	-2.38	0.79	12	0.02	-482.00	1454.00	2605	20230418	-56.05	1101	20240419	4.00	1670	-31.44	20240112	1101	4.00	20240419	2360	-51.48	20230424	1101	4.00	20240419	0.15	N	196450	1000	453 억	145503	N	N	N	N
46	20240423	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1146	-3	5	-0.26	7709334	6788	33.82	1157	1157	1122	1493	805	1149	1135.73	0.32	-129	1177	1162	1151	1136	1125	1170	1144	453	344	1000	800	1	1	45319582	519	-2.38	0.79	12	0.01	-482.00	1454.00	2605	20230418	-56.01	1101	20240419	4.09	1670	-31.38	20240112	1101	4.09	20240419	2360	-51.44	20230424	1101	4.09	20240419	0.15	N	196450	1000	453 억	145503	N	N	N	N
47	20240423	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1149	0	3	0.00	5452651	4784	23.84	1157	1157	1122	1493	805	1149	1139.77	0.32	-130	1177	1162	1151	1136	1125	1170	1144	453	344	1000	800	1	1	45319582	521	-2.38	0.79	12	0.01	-482.00	1454.00	2605	20230418	-55.89	1101	20240419	4.36	1670	-31.20	20240112	1101	4.36	20240419	2360	-51.31	20230424	1101	4.36	20240419	0.15	N	196450	1000	453 억	145503	N	N	N	N
48	20240423	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1149	0	3	0.00	4060063	3572	17.80	1157	1157	1122	1493	805	1149	1136.64	0.32	1082	1177	1162	1151	1136	1125	1170	1144	453	344	1000	800	1	1	45319582	521	-2.38	0.79	12	0.01	-482.00	1454.00	2605	20230418	-55.89	1101	20240419	4.36	1670	-31.20	20240112	1101	4.36	20240419	2360	-51.31	20230424	1101	4.36	20240419	0.15	N	196450	1000	453 억	145503	N	N	N	N
49	20240423	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1157	8	2	0.70	408400	353	1.76	1157	1157	1156	1493	805	1149	1156.94	0.32	0	1177	1162	1151	1136	1125	1170	1144	453	344	1000	800	1	1	45319582	524	-2.40	0.80	12	0.00	-482.00	1454.00	2605	20230418	-55.59	1101	20240419	5.09	1670	-30.72	20240112	1101	5.09	20240419	2360	-50.97	20230424	1101	5.09	20240419	0.15	N	196450	1000	453 억	145503	N	N	N	N
50	20240422	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1149	1	2	0.09	22966445	20067	74.22	1148	1166	1140	1492	804	1148	1144.49	0.32	-60	1206	1177	1139	1110	1072	1158	1091	453	344	1000	800	1	1	45319582	521	-2.38	0.79	12	0.04	-482.00	1454.00	2670	20230414	-56.97	1101	20240419	4.36	1670	-31.20	20240112	1101	4.36	20240419	2360	-51.31	20230424	1101	4.36	20240419	0.15	N	196450	1000	453 억	145563	N	N	N	N
51	20240422	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1149	1	2	0.09	21932345	19167	70.89	1148	1166	1140	1492	804	1148	1144.28	0.32	-60	1206	1177	1139	1110	1072	1158	1091	453	344	1000	800	1	1	45319582	521	-2.38	0.79	12	0.04	-482.00	1454.00	2670	20230414	-56.97	1101	20240419	4.36	1670	-31.20	20240112	1101	4.36	20240419	2360	-51.31	20230424	1101	4.36	20240419	0.15	N	196450	1000	453 억	145563	N	N	N	N
52	20240422	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1149	1	2	0.09	16754920	14630	54.11	1148	1166	1140	1492	804	1148	1145.24	0.32	-126	1206	1177	1139	1110	1072	1158	1091	453	344	1000	800	1	1	45319582	521	-2.38	0.79	12	0.03	-482.00	1454.00	2670	20230414	-56.97	1101	20240419	4.36	1670	-31.20	20240112	1101	4.36	20240419	2360	-51.31	20230424	1101	4.36	20240419	0.15	N	196450	1000	453 억	145563	N	N	N	N
53	20240422	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1149	1	2	0.09	16511816	14417	53.32	1148	1166	1140	1492	804	1148	1145.30	0.32	-126	1206	1177	1139	1110	1072	1158	1091	453	344	1000	800	1	1	45319582	521	-2.38	0.79	12	0.03	-482.00	1454.00	2670	20230414	-56.97	1101	20240419	4.36	1670	-31.20	20240112	1101	4.36	20240419	2360	-51.31	20230424	1101	4.36	20240419	0.15	N	196450	1000	453 억	145563	N	N	N	N
54	20240422	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1149	1	2	0.09	11654993	10190	37.69	1148	1166	1140	1492	804	1148	1143.77	0.32	-126	1206	1177	1139	1110	1072	1158	1091	453	344	1000	800	1	1	45319582	521	-2.38	0.79	12	0.02	-482.00	1454.00	2670	20230414	-56.97	1101	20240419	4.36	1670	-31.20	20240112	1101	4.36	20240419	2360	-51.31	20230424	1101	4.36	20240419	0.15	N	196450	1000	453 억	145563	N	N	N	N
55	20240422	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1148	0	3	0.00	3697200	3220	11.91	1148	1166	1146	1492	804	1148	1148.20	0.32	-96	1206	1177	1139	1110	1072	1158	1091	453	344	1000	800	1	1	45319582	520	-2.38	0.79	12	0.01	-482.00	1454.00	2670	20230414	-57.00	1101	20240419	4.27	1670	-31.26	20240112	1101	4.27	20240419	2360	-51.36	20230424	1101	4.27	20240419	0.15	N	196450	1000	453 억	145563	N	N	N	N
56	20240422	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1148	0	3	0.00	3397653	2959	10.94	1148	1166	1148	1492	804	1148	1148.24	0.32	-73	1206	1177	1139	1110	1072	1158	1091	453	344	1000	800	1	1	45319582	520	-2.38	0.79	12	0.01	-482.00	1454.00	2670	20230414	-57.00	1101	20240419	4.27	1670	-31.26	20240112	1101	4.27	20240419	2360	-51.36	20230424	1101	4.27	20240419	0.15	N	196450	1000	453 억	145563	N	N	N	N
57	20240422	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1148	0	3	0.00	2146810	1870	6.92	1148	1149	1148	1492	804	1148	1148.03	0.32	-134	1206	1177	1139	1110	1072	1158	1091	453	344	1000	800	1	1	45319582	520	-2.38	0.79	12	0.00	-482.00	1454.00	2670	20230414	-57.00	1101	20240419	4.27	1670	-31.26	20240112	1101	4.27	20240419	2360	-51.36	20230424	1101	4.27	20240419	0.15	N	196450	1000	453 억	145563	N	N	N	N
58	20240419	160845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1148	-20	5	-1.71	31036815	27036	256.02	1168	1168	1101	1518	818	1168	1147.98	0.32	-238	1195	1181	1166	1152	1137	1188	1159	453	350	1000	810	1	1	45319582	520	-2.38	0.79	12	0.06	-482.00	1454.00	2670	20230414	-57.00	1101	20240419	4.27	1670	-31.26	20240112	1101	4.27	20240419	2520	-54.44	20230419	1101	4.27	20240419	0.15	N	196450	1000	453 억	145750	N	N	N	N
59	20240419	150852	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1148	-20	5	-1.71	28370591	24715	234.04	1168	1168	1101	1518	818	1168	1147.91	0.32	-261	1195	1181	1166	1152	1137	1188	1159	453	350	1000	810	1	1	45319582	520	-2.38	0.79	12	0.05	-482.00	1454.00	2670	20230414	-57.00	1101	20240419	4.27	1670	-31.26	20240112	1101	4.27	20240419	2520	-54.44	20230419	1101	4.27	20240419	0.15	N	196450	1000	453 억	145750	N	N	N	N
60	20240419	140844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1149	-19	5	-1.63	22780128	19871	188.17	1168	1168	1101	1518	818	1168	1146.40	0.32	543	1195	1181	1166	1152	1137	1188	1159	453	350	1000	810	1	1	45319582	521	-2.38	0.79	12	0.04	-482.00	1454.00	2670	20230414	-56.97	1101	20240419	4.36	1670	-31.20	20240112	1101	4.36	20240419	2520	-54.40	20230419	1101	4.36	20240419	0.15	N	196450	1000	453 억	145750	N	N	N	N
61	20240419	130845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1153	-15	5	-1.28	22177974	19349	183.23	1168	1168	1101	1518	818	1168	1146.21	0.32	591	1195	1181	1166	1152	1137	1188	1159	453	350	1000	810	1	1	45319582	523	-2.39	0.79	12	0.04	-482.00	1454.00	2670	20230414	-56.82	1101	20240419	4.72	1670	-30.96	20240112	1101	4.72	20240419	2520	-54.25	20230419	1101	4.72	20240419	0.15	N	196450	1000	453 억	145750	N	N	N	N
62	20240419	120841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1146	-22	5	-1.88	20553236	17931	169.80	1168	1168	1101	1518	818	1168	1146.24	0.32	591	1195	1181	1166	1152	1137	1188	1159	453	350	1000	810	1	1	45319582	519	-2.38	0.79	12	0.04	-482.00	1454.00	2670	20230414	-57.08	1101	20240419	4.09	1670	-31.38	20240112	1101	4.09	20240419	2520	-54.52	20230419	1101	4.09	20240419	0.15	N	196450	1000	453 억	145750	N	N	N	N
63	20240419	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1150	-18	5	-1.54	14483930	12534	118.69	1168	1168	1150	1518	818	1168	1155.57	0.32	-153	1195	1181	1166	1152	1137	1188	1159	453	350	1000	810	1	1	45319582	521	-2.39	0.79	12	0.03	-482.00	1454.00	2670	20230414	-56.93	1123	20240314	2.40	1670	-31.14	20240112	1123	2.40	20240314	2520	-54.37	20230419	1123	2.40	20240314	0.15	N	196450	1000	453 억	145750	N	N	N	N
64	20240419	100849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1159	-9	5	-0.77	2130598	1830	17.33	1168	1168	1159	1518	818	1168	1164.26	0.32	-130	1195	1181	1166	1152	1137	1188	1159	453	350	1000	810	1	1	45319582	525	-2.40	0.80	12	0.00	-482.00	1454.00	2670	20230414	-56.59	1123	20240314	3.21	1670	-30.60	20240112	1123	3.21	20240314	2520	-54.01	20230419	1123	3.21	20240314	0.15	N	196450	1000	453 억	145750	N	N	N	N
65	20240419	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1164	-4	5	-0.34	1919260	1648	15.61	1168	1168	1164	1518	818	1168	1164.60	0.32	-114	1195	1181	1166	1152	1137	1188	1159	453	350	1000	810	1	1	45319582	528	-2.41	0.80	12	0.00	-482.00	1454.00	2670	20230414	-56.40	1123	20240314	3.65	1670	-30.30	20240112	1123	3.65	20240314	2520	-53.81	20230419	1123	3.65	20240314	0.15	N	196450	1000	453 억	145750	N	N	N	N
66	20240418	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1168	13	2	1.13	12300111	10558	22.12	1155	1180	1151	1501	809	1155	1165.00	0.32	1087	1221	1188	1170	1137	1119	1204	1153	453	346	1000	800	1	1	45319582	529	-2.42	0.80	12	0.02	-482.00	1454.00	2670	20230414	-56.25	1123	20240314	4.01	1670	-30.06	20240112	1123	4.01	20240314	2605	-55.16	20230418	1123	4.01	20240314	0.15	N	196450	1000	453 억	144663	N	N	N	N
67	20240418	150840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1166	11	2	0.95	11940328	10250	21.47	1155	1180	1151	1501	809	1155	1164.91	0.32	1068	1221	1188	1170	1137	1119	1204	1153	453	346	1000	800	1	1	45319582	528	-2.42	0.80	12	0.02	-482.00	1454.00	2670	20230414	-56.33	1123	20240314	3.83	1670	-30.18	20240112	1123	3.83	20240314	2605	-55.24	20230418	1123	3.83	20240314	0.15	N	196450	1000	453 억	144663	N	N	N	N
68	20240418	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1168	13	2	1.13	8325659	7153	14.98	1155	1180	1151	1501	809	1155	1163.94	0.32	1040	1221	1188	1170	1137	1119	1204	1153	453	346	1000	800	1	1	45319582	529	-2.42	0.80	12	0.02	-482.00	1454.00	2670	20230414	-56.25	1123	20240314	4.01	1670	-30.06	20240112	1123	4.01	20240314	2605	-55.16	20230418	1123	4.01	20240314	0.15	N	196450	1000	453 억	144663	N	N	N	N
69	20240418	130840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1169	14	2	1.21	7093056	6098	12.77	1155	1180	1151	1501	809	1155	1163.18	0.32	1400	1221	1188	1170	1137	1119	1204	1153	453	346	1000	800	1	1	45319582	530	-2.43	0.80	12	0.01	-482.00	1454.00	2670	20230414	-56.22	1123	20240314	4.10	1670	-30.00	20240112	1123	4.10	20240314	2605	-55.12	20230418	1123	4.10	20240314	0.15	N	196450	1000	453 억	144663	N	N	N	N
70	20240418	120839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1159	4	2	0.35	6048912	5204	10.90	1155	1180	1151	1501	809	1155	1162.36	0.32	1400	1221	1188	1170	1137	1119	1204	1153	453	346	1000	800	1	1	45319582	525	-2.40	0.80	12	0.01	-482.00	1454.00	2670	20230414	-56.59	1123	20240314	3.21	1670	-30.60	20240112	1123	3.21	20240314	2605	-55.51	20230418	1123	3.21	20240314	0.15	N	196450	1000	453 억	144663	N	N	N	N
71	20240418	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1170	15	2	1.30	3695895	3184	6.67	1155	1180	1151	1501	809	1155	1160.77	0.32	1400	1221	1188	1170	1137	1119	1204	1153	453	346	1000	800	1	1	45319582	530	-2.43	0.80	12	0.01	-482.00	1454.00	2670	20230414	-56.18	1123	20240314	4.19	1670	-29.94	20240112	1123	4.19	20240314	2605	-55.09	20230418	1123	4.19	20240314	0.15	N	196450	1000	453 억	144663	N	N	N	N
72	20240418	100842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1173	18	2	1.56	2087527	1808	3.79	1155	1180	1151	1501	809	1155	1154.61	0.32	1400	1221	1188	1170	1137	1119	1204	1153	453	346	1000	800	1	1	45319582	532	-2.43	0.81	12	0.00	-482.00	1454.00	2670	20230414	-56.07	1123	20240314	4.45	1670	-29.76	20240112	1123	4.45	20240314	2605	-54.97	20230418	1123	4.45	20240314	0.15	N	196450	1000	453 억	144663	N	N	N	N
73	20240418	090839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1180	25	2	2.16	1056850	915	1.92	1155	1180	1155	1501	809	1155	1155.03	0.32	749	1221	1188	1170	1137	1119	1204	1153	453	346	1000	800	1	1	45319582	535	-2.45	0.81	12	0.00	-482.00	1454.00	2670	20230414	-55.81	1123	20240314	5.08	1670	-29.34	20240112	1123	5.08	20240314	2605	-54.70	20230418	1123	5.08	20240314	0.15	N	196450	1000	453 억	144663	N	N	N	N
74	20240417	160833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1155	4	2	0.35	55870760	47717	156.69	1152	1203	1152	1496	806	1151	1170.88	0.32	-898	1209	1179	1165	1135	1121	1173	1129	453	345	1000	800	1	1	45319582	523	-2.40	0.79	12	0.11	-482.00	1454.00	2670	20230414	-56.74	1123	20240314	2.85	1670	-30.84	20240112	1123	2.85	20240314	2605	-55.66	20230418	1123	2.85	20240314	0.14	N	196450	1000	453 억	145561	N	N	N	N
75	20240417	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1162	11	2	0.96	49370328	42104	138.25	1152	1203	1152	1496	806	1151	1172.58	0.32	348	1209	1179	1165	1135	1121	1173	1129	453	345	1000	800	1	1	45319582	527	-2.41	0.80	12	0.09	-482.00	1454.00	2670	20230414	-56.48	1123	20240314	3.47	1670	-30.42	20240112	1123	3.47	20240314	2605	-55.39	20230418	1123	3.47	20240314	0.14	N	196450	1000	453 억	145561	N	N	N	N
76	20240417	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1166	15	2	1.30	41177396	35054	115.10	1152	1203	1152	1496	806	1151	1174.68	0.32	1426	1209	1179	1165	1135	1121	1173	1129	453	345	1000	800	1	1	45319582	528	-2.42	0.80	12	0.08	-482.00	1454.00	2670	20230414	-56.33	1123	20240314	3.83	1670	-30.18	20240112	1123	3.83	20240314	2605	-55.24	20230418	1123	3.83	20240314	0.14	N	196450	1000	453 억	145561	N	N	N	N
77	20240417	130842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1166	15	2	1.30	40041388	34079	111.90	1152	1203	1152	1496	806	1151	1174.96	0.32	1426	1209	1179	1165	1135	1121	1173	1129	453	345	1000	800	1	1	45319582	528	-2.42	0.80	12	0.08	-482.00	1454.00	2670	20230414	-56.33	1123	20240314	3.83	1670	-30.18	20240112	1123	3.83	20240314	2605	-55.24	20230418	1123	3.83	20240314	0.14	N	196450	1000	453 억	145561	N	N	N	N
78	20240417	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1166	15	2	1.30	36968301	31437	103.23	1152	1203	1152	1496	806	1151	1175.95	0.32	1426	1209	1179	1165	1135	1121	1173	1129	453	345	1000	800	1	1	45319582	528	-2.42	0.80	12	0.07	-482.00	1454.00	2670	20230414	-56.33	1123	20240314	3.83	1670	-30.18	20240112	1123	3.83	20240314	2605	-55.24	20230418	1123	3.83	20240314	0.14	N	196450	1000	453 억	145561	N	N	N	N
79	20240417	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1167	16	2	1.39	35836647	30462	100.03	1152	1203	1152	1496	806	1151	1176.44	0.32	1426	1209	1179	1165	1135	1121	1173	1129	453	345	1000	800	1	1	45319582	529	-2.42	0.80	12	0.07	-482.00	1454.00	2670	20230414	-56.29	1123	20240314	3.92	1670	-30.12	20240112	1123	3.92	20240314	2605	-55.20	20230418	1123	3.92	20240314	0.14	N	196450	1000	453 억	145561	N	N	N	N
80	20240417	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1176	25	2	2.17	34772173	29546	97.02	1152	1203	1152	1496	806	1151	1176.88	0.32	1436	1209	1179	1165	1135	1121	1173	1129	453	345	1000	800	1	1	45319582	533	-2.44	0.81	12	0.07	-482.00	1454.00	2670	20230414	-55.96	1123	20240314	4.72	1670	-29.58	20240112	1123	4.72	20240314	2605	-54.86	20230418	1123	4.72	20240314	0.14	N	196450	1000	453 억	145561	N	N	N	N
81	20240417	090836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1172	21	2	1.82	646390	561	1.84	1152	1175	1152	1496	806	1151	1152.21	0.32	26	1209	1179	1165	1135	1121	1173	1129	453	345	1000	800	1	1	45319582	531	-2.43	0.81	12	0.00	-482.00	1454.00	2670	20230414	-56.10	1123	20240314	4.36	1670	-29.82	20240112	1123	4.36	20240314	2605	-55.01	20230418	1123	4.36	20240314	0.14	N	196450	1000	453 억	145561	N	N	N	N
82	20240416	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1151	-44	5	-3.68	35382214	30258	112.06	1195	1195	1151	1553	837	1195	1169.44	0.33	-2690	1291	1242	1196	1147	1101	1267	1172	453	358	1000	830	1	1	45319582	522	-2.39	0.79	12	0.07	-482.00	1454.00	2670	20230414	-56.89	1123	20240314	2.49	1670	-31.08	20240112	1123	2.49	20240314	2605	-55.82	20230418	1123	2.49	20240314	0.14	N	196450	1000	453 억	148251	N	N	N	N
83	20240416	150840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1166	-29	5	-2.43	28635831	24404	90.38	1195	1195	1156	1553	837	1195	1173.41	0.33	-1265	1291	1242	1196	1147	1101	1267	1172	453	358	1000	830	1	1	45319582	528	-2.42	0.80	12	0.05	-482.00	1454.00	2670	20230414	-56.33	1123	20240314	3.83	1670	-30.18	20240112	1123	3.83	20240314	2605	-55.24	20230418	1123	3.83	20240314	0.14	N	196450	1000	453 억	148251	N	N	N	N
84	20240416	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1170	-25	5	-2.09	27377275	23323	86.38	1195	1195	1156	1553	837	1195	1173.83	0.33	-1265	1291	1242	1196	1147	1101	1267	1172	453	358	1000	830	1	1	45319582	530	-2.43	0.80	12	0.05	-482.00	1454.00	2670	20230414	-56.18	1123	20240314	4.19	1670	-29.94	20240112	1123	4.19	20240314	2605	-55.09	20230418	1123	4.19	20240314	0.14	N	196450	1000	453 억	148251	N	N	N	N
85	20240416	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1170	-25	5	-2.09	27186602	23160	85.77	1195	1195	1156	1553	837	1195	1173.86	0.33	-1265	1291	1242	1196	1147	1101	1267	1172	453	358	1000	830	1	1	45319582	530	-2.43	0.80	12	0.05	-482.00	1454.00	2670	20230414	-56.18	1123	20240314	4.19	1670	-29.94	20240112	1123	4.19	20240314	2605	-55.09	20230418	1123	4.19	20240314	0.14	N	196450	1000	453 억	148251	N	N	N	N
86	20240416	120840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1168	-27	5	-2.26	23328675	19862	73.56	1195	1195	1156	1553	837	1195	1174.54	0.33	-981	1291	1242	1196	1147	1101	1267	1172	453	358	1000	830	1	1	45319582	529	-2.42	0.80	12	0.04	-482.00	1454.00	2670	20230414	-56.25	1123	20240314	4.01	1670	-30.06	20240112	1123	4.01	20240314	2605	-55.16	20230418	1123	4.01	20240314	0.14	N	196450	1000	453 억	148251	N	N	N	N
87	20240416	110836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1168	-27	5	-2.26	20578401	17510	64.85	1195	1195	1156	1553	837	1195	1175.24	0.33	-292	1291	1242	1196	1147	1101	1267	1172	453	358	1000	830	1	1	45319582	529	-2.42	0.80	12	0.04	-482.00	1454.00	2670	20230414	-56.25	1123	20240314	4.01	1670	-30.06	20240112	1123	4.01	20240314	2605	-55.16	20230418	1123	4.01	20240314	0.14	N	196450	1000	453 억	148251	N	N	N	N
88	20240416	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1188	-7	5	-0.59	15187798	12915	47.83	1195	1195	1156	1553	837	1195	1175.98	0.33	-1125	1291	1242	1196	1147	1101	1267	1172	453	358	1000	830	1	1	45319582	538	-2.46	0.82	12	0.03	-482.00	1454.00	2670	20230414	-55.51	1123	20240314	5.79	1670	-28.86	20240112	1123	5.79	20240314	2605	-54.40	20230418	1123	5.79	20240314	0.14	N	196450	1000	453 억	148251	N	N	N	N
89	20240416	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1182	-13	5	-1.09	214769	180	0.67	1195	1195	1182	1553	837	1195	1193.16	0.33	-81	1291	1242	1196	1147	1101	1267	1172	453	358	1000	830	1	1	45319582	536	-2.45	0.81	12	0.00	-482.00	1454.00	2670	20230414	-55.73	1123	20240314	5.25	1670	-29.22	20240112	1123	5.25	20240314	2605	-54.63	20230418	1123	5.25	20240314	0.14	N	196450	1000	453 억	148251	N	N	N	N
90	20240415	160827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1195	-22	5	-1.81	32079593	26982	160.33	1173	1245	1150	1582	852	1217	1188.93	0.33	-1564	1239	1228	1217	1206	1195	1233	1211	453	365	1000	850	1	1	45319582	542	-2.48	0.82	12	0.06	-482.00	1454.00	2740	20230407	-56.39	1123	20240314	6.41	1670	-28.44	20240112	1123	6.41	20240314	2605	-54.13	20230418	1123	6.41	20240314	0.14	N	196450	1000	453 억	149823	N	N	N	N
91	20240415	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1192	-25	5	-2.05	31402312	26414	156.96	1173	1245	1150	1582	852	1217	1188.85	0.33	-1168	1239	1228	1217	1206	1195	1233	1211	453	365	1000	850	1	1	45319582	540	-2.47	0.82	12	0.06	-482.00	1454.00	2740	20230407	-56.50	1123	20240314	6.14	1670	-28.62	20240112	1123	6.14	20240314	2605	-54.24	20230418	1123	6.14	20240314	0.14	N	196450	1000	453 억	149823	N	N	N	N
92	20240415	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1198	-19	5	-1.56	31274851	26307	156.32	1173	1245	1150	1582	852	1217	1188.84	0.33	-1076	1239	1228	1217	1206	1195	1233	1211	453	365	1000	850	1	1	45319582	543	-2.49	0.82	12	0.06	-482.00	1454.00	2740	20230407	-56.28	1123	20240314	6.68	1670	-28.26	20240112	1123	6.68	20240314	2605	-54.01	20230418	1123	6.68	20240314	0.14	N	196450	1000	453 억	149823	N	N	N	N
93	20240415	130817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	-18	5	-1.48	30268534	25458	151.27	1173	1245	1150	1582	852	1217	1188.96	0.33	-1072	1239	1228	1217	1206	1195	1233	1211	453	365	1000	850	1	1	45319582	543	-2.49	0.82	12	0.06	-482.00	1454.00	2740	20230407	-56.24	1123	20240314	6.77	1670	-28.20	20240112	1123	6.77	20240314	2605	-53.97	20230418	1123	6.77	20240314	0.14	N	196450	1000	453 억	149823	N	N	N	N
94	20240415	120831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	-18	5	-1.48	30149967	25359	150.69	1173	1245	1150	1582	852	1217	1188.93	0.33	-1035	1239	1228	1217	1206	1195	1233	1211	453	365	1000	850	1	1	45319582	543	-2.49	0.82	12	0.06	-482.00	1454.00	2740	20230407	-56.24	1123	20240314	6.77	1670	-28.20	20240112	1123	6.77	20240314	2605	-53.97	20230418	1123	6.77	20240314	0.14	N	196450	1000	453 억	149823	N	N	N	N
95	20240415	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1197	-20	5	-1.64	29104899	24477	145.45	1173	1245	1150	1582	852	1217	1189.07	0.33	-1035	1239	1228	1217	1206	1195	1233	1211	453	365	1000	850	1	1	45319582	542	-2.48	0.82	12	0.05	-482.00	1454.00	2740	20230407	-56.31	1123	20240314	6.59	1670	-28.32	20240112	1123	6.59	20240314	2605	-54.05	20230418	1123	6.59	20240314	0.14	N	196450	1000	453 억	149823	N	N	N	N
96	20240415	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	-17	5	-1.40	27283381	22949	136.37	1173	1245	1150	1582	852	1217	1188.87	0.33	-289	1239	1228	1217	1206	1195	1233	1211	453	365	1000	850	1	1	45319582	544	-2.49	0.83	12	0.05	-482.00	1454.00	2740	20230407	-56.20	1123	20240314	6.86	1670	-28.14	20240112	1123	6.86	20240314	2605	-53.93	20230418	1123	6.86	20240314	0.14	N	196450	1000	453 억	149823	N	N	N	N
97	20240415	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1186	-31	5	-2.55	15431108	13131	78.03	1173	1214	1150	1582	852	1217	1175.17	0.33	804	1239	1228	1217	1206	1195	1233	1211	453	365	1000	850	1	1	45319582	537	-2.46	0.82	12	0.03	-482.00	1454.00	2740	20230407	-56.72	1123	20240314	5.61	1670	-28.98	20240112	1123	5.61	20240314	2605	-54.47	20230418	1123	5.61	20240314	0.14	N	196450	1000	453 억	149823	N	N	N	N
98	20240412	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1217	12	2	1.00	20480480	16827	210.05	1206	1228	1206	1566	844	1205	1217.12	0.33	-240	1267	1236	1213	1182	1159	1224	1170	453	361	1000	840	1	1	45319582	552	-2.52	0.84	12	0.04	-482.00	1454.00	2755	20230406	-55.83	1123	20240314	8.37	1670	-27.13	20240112	1123	8.37	20240314	2670	-54.42	20230414	1123	8.37	20240314	0.14	N	196450	1000	453 억	150063	N	N	N	N
99	20240412	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1217	12	2	1.00	17782415	14610	182.37	1206	1228	1206	1566	844	1205	1217.14	0.33	-237	1267	1236	1213	1182	1159	1224	1170	453	361	1000	840	1	1	45319582	552	-2.52	0.84	12	0.03	-482.00	1454.00	2755	20230406	-55.83	1123	20240314	8.37	1670	-27.13	20240112	1123	8.37	20240314	2670	-54.42	20230414	1123	8.37	20240314	0.14	N	196450	1000	453 억	150063	N	N	N	N
100	20240412	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1218	13	2	1.08	17228268	14155	176.69	1206	1228	1206	1566	844	1205	1217.12	0.33	-237	1267	1236	1213	1182	1159	1224	1170	453	361	1000	840	1	1	45319582	552	-2.53	0.84	12	0.03	-482.00	1454.00	2755	20230406	-55.79	1123	20240314	8.46	1670	-27.07	20240112	1123	8.46	20240314	2670	-54.38	20230414	1123	8.46	20240314	0.14	N	196450	1000	453 억	150063	N	N	N	N
101	20240412	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1219	14	2	1.16	12512873	10276	128.27	1206	1228	1206	1566	844	1205	1217.68	0.33	-84	1267	1236	1213	1182	1159	1224	1170	453	361	1000	840	1	1	45319582	552	-2.53	0.84	12	0.02	-482.00	1454.00	2755	20230406	-55.75	1123	20240314	8.55	1670	-27.01	20240112	1123	8.55	20240314	2670	-54.34	20230414	1123	8.55	20240314	0.14	N	196450	1000	453 억	150063	N	N	N	N
102	20240412	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1219	14	2	1.16	11928592	9796	122.28	1206	1228	1206	1566	844	1205	1217.70	0.33	-51	1267	1236	1213	1182	1159	1224	1170	453	361	1000	840	1	1	45319582	552	-2.53	0.84	12	0.02	-482.00	1454.00	2755	20230406	-55.75	1123	20240314	8.55	1670	-27.01	20240112	1123	8.55	20240314	2670	-54.34	20230414	1123	8.55	20240314	0.14	N	196450	1000	453 억	150063	N	N	N	N
103	20240412	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1217	12	2	1.00	6793854	5577	69.62	1206	1228	1206	1566	844	1205	1218.19	0.33	-51	1267	1236	1213	1182	1159	1224	1170	453	361	1000	840	1	1	45319582	552	-2.52	0.84	12	0.01	-482.00	1454.00	2755	20230406	-55.83	1123	20240314	8.37	1670	-27.13	20240112	1123	8.37	20240314	2670	-54.42	20230414	1123	8.37	20240314	0.14	N	196450	1000	453 억	150063	N	N	N	N
104	20240412	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1219	14	2	1.16	664589	545	6.80	1206	1228	1206	1566	844	1205	1219.43	0.33	-51	1267	1236	1213	1182	1159	1224	1170	453	361	1000	840	1	1	45319582	552	-2.53	0.84	12	0.00	-482.00	1454.00	2755	20230406	-55.75	1123	20240314	8.55	1670	-27.01	20240112	1123	8.55	20240314	2670	-54.34	20230414	1123	8.55	20240314	0.14	N	196450	1000	453 억	150063	N	N	N	N
105	20240412	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1225	20	2	1.66	248560	204	2.55	1206	1228	1206	1566	844	1205	1218.43	0.33	7	1267	1236	1213	1182	1159	1224	1170	453	361	1000	840	1	1	45319582	555	-2.54	0.84	12	0.00	-482.00	1454.00	2755	20230406	-55.54	1123	20240314	9.08	1670	-26.65	20240112	1123	9.08	20240314	2670	-54.12	20230414	1123	9.08	20240314	0.14	N	196450	1000	453 억	150063	N	N	N	N
106	20240411	160815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1205	5	2	0.42	9674352	8011	34.58	1213	1244	1190	1560	840	1200	1207.73	0.33	-979	1262	1231	1211	1180	1160	1221	1170	453	360	1000	840	1	1	45319582	546	-2.50	0.83	12	0.02	-482.00	1454.00	2755	20230406	-56.26	1123	20240314	7.30	1670	-27.84	20240112	1123	7.30	20240314	2670	-54.87	20230414	1123	7.30	20240314	0.14	N	196450	1000	453 억	151042	N	N	N	N
107	20240411	150822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1205	5	2	0.42	7970515	6597	28.48	1213	1244	1190	1560	840	1200	1208.33	0.33	-979	1262	1231	1211	1180	1160	1221	1170	453	360	1000	840	1	1	45319582	546	-2.50	0.83	12	0.01	-482.00	1454.00	2755	20230406	-56.26	1123	20240314	7.30	1670	-27.84	20240112	1123	7.30	20240314	2670	-54.87	20230414	1123	7.30	20240314	0.14	N	196450	1000	453 억	151042	N	N	N	N
108	20240411	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1208	8	2	0.67	6505871	5380	23.23	1213	1244	1190	1560	840	1200	1209.45	0.33	-817	1262	1231	1211	1180	1160	1221	1170	453	360	1000	840	1	1	45319582	547	-2.51	0.83	12	0.01	-482.00	1454.00	2755	20230406	-56.15	1123	20240314	7.57	1670	-27.66	20240112	1123	7.57	20240314	2670	-54.76	20230414	1123	7.57	20240314	0.14	N	196450	1000	453 억	151042	N	N	N	N
109	20240411	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1207	7	2	0.58	6449136	5333	23.02	1213	1244	1190	1560	840	1200	1209.47	0.33	-800	1262	1231	1211	1180	1160	1221	1170	453	360	1000	840	1	1	45319582	547	-2.50	0.83	12	0.01	-482.00	1454.00	2755	20230406	-56.19	1123	20240314	7.48	1670	-27.72	20240112	1123	7.48	20240314	2670	-54.79	20230414	1123	7.48	20240314	0.14	N	196450	1000	453 억	151042	N	N	N	N
110	20240411	120819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1207	7	2	0.58	6159361	5093	21.99	1213	1244	1190	1560	840	1200	1209.57	0.33	-705	1262	1231	1211	1180	1160	1221	1170	453	360	1000	840	1	1	45319582	547	-2.50	0.83	12	0.01	-482.00	1454.00	2755	20230406	-56.19	1123	20240314	7.48	1670	-27.72	20240112	1123	7.48	20240314	2670	-54.79	20230414	1123	7.48	20240314	0.14	N	196450	1000	453 억	151042	N	N	N	N
111	20240411	110813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1206	6	2	0.50	5304056	4376	18.89	1213	1244	1197	1560	840	1200	1212.36	0.33	-719	1262	1231	1211	1180	1160	1221	1170	453	360	1000	840	1	1	45319582	547	-2.50	0.83	12	0.01	-482.00	1454.00	2755	20230406	-56.23	1123	20240314	7.39	1670	-27.78	20240112	1123	7.39	20240314	2670	-54.83	20230414	1123	7.39	20240314	0.14	N	196450	1000	453 억	151042	N	N	N	N
112	20240411	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1205	5	2	0.42	4407316	3627	15.66	1213	1244	1198	1560	840	1200	1215.57	0.33	-721	1262	1231	1211	1180	1160	1221	1170	453	360	1000	840	1	1	45319582	546	-2.50	0.83	12	0.01	-482.00	1454.00	2755	20230406	-56.26	1123	20240314	7.30	1670	-27.84	20240112	1123	7.30	20240314	2670	-54.87	20230414	1123	7.30	20240314	0.14	N	196450	1000	453 억	151042	N	N	N	N
113	20240411	090817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1240	40	2	3.33	1429753	1166	5.03	1213	1244	1200	1560	840	1200	1228.66	0.33	-516	1262	1231	1211	1180	1160	1221	1170	453	360	1000	840	1	1	45319582	562	-2.57	0.85	12	0.00	-482.00	1454.00	2755	20230406	-54.99	1123	20240314	10.42	1670	-25.75	20240112	1123	10.42	20240314	2670	-53.56	20230414	1123	10.42	20240314	0.14	N	196450	1000	453 억	151042	N	N	N	N
114	20240409	160803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	-8	5	-0.66	27735412	23046	124.46	1208	1242	1191	1570	846	1208	1203.48	0.33	-166	1223	1215	1201	1193	1179	1219	1197	453	362	1000	840	1	1	45319582	544	-2.49	0.83	12	0.05	-482.00	1454.00	2755	20230406	-56.44	1123	20240314	6.86	1670	-28.14	20240112	1123	6.86	20240314	2670	-55.06	20230414	1123	6.86	20240314	0.14	N	196450	1000	453 억	151208	N	N	N	N
115	20240409	150809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1202	-6	5	-0.50	25235787	20963	113.21	1208	1242	1191	1570	846	1208	1203.83	0.33	733	1223	1215	1201	1193	1179	1219	1197	453	362	1000	840	1	1	45319582	545	-2.49	0.83	12	0.05	-482.00	1454.00	2755	20230406	-56.37	1123	20240314	7.03	1670	-28.02	20240112	1123	7.03	20240314	2670	-54.98	20230414	1123	7.03	20240314	0.14	N	196450	1000	453 억	151208	N	N	N	N
116	20240409	140813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1204	-4	5	-0.33	17113287	14195	76.66	1208	1242	1192	1570	846	1208	1205.59	0.33	765	1223	1215	1201	1193	1179	1219	1197	453	362	1000	840	1	1	45319582	546	-2.50	0.83	12	0.03	-482.00	1454.00	2755	20230406	-56.30	1123	20240314	7.21	1670	-27.90	20240112	1123	7.21	20240314	2670	-54.91	20230414	1123	7.21	20240314	0.14	N	196450	1000	453 억	151208	N	N	N	N
117	20240409	130807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1207	-1	5	-0.08	10726254	8857	47.83	1208	1242	1201	1570	846	1208	1211.05	0.33	-146	1223	1215	1201	1193	1179	1219	1197	453	362	1000	840	1	1	45319582	547	-2.50	0.83	12	0.02	-482.00	1454.00	2755	20230406	-56.19	1123	20240314	7.48	1670	-27.72	20240112	1123	7.48	20240314	2670	-54.79	20230414	1123	7.48	20240314	0.14	N	196450	1000	453 억	151208	N	N	N	N
118	20240409	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	22	2	1.82	6592703	5433	29.34	1208	1242	1201	1570	846	1208	1213.46	0.33	-170	1223	1215	1201	1193	1179	1219	1197	453	362	1000	840	1	1	45319582	557	-2.55	0.85	12	0.01	-482.00	1454.00	2755	20230406	-55.35	1123	20240314	9.53	1670	-26.35	20240112	1123	9.53	20240314	2670	-53.93	20230414	1123	9.53	20240314	0.14	N	196450	1000	453 억	151208	N	N	N	N
119	20240409	110808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1235	27	2	2.24	5598043	4626	24.98	1208	1242	1201	1570	846	1208	1210.13	0.33	-50	1223	1215	1201	1193	1179	1219	1197	453	362	1000	840	1	1	45319582	560	-2.56	0.85	12	0.01	-482.00	1454.00	2755	20230406	-55.17	1123	20240314	9.97	1670	-26.05	20240112	1123	9.97	20240314	2670	-53.75	20230414	1123	9.97	20240314	0.14	N	196450	1000	453 억	151208	N	N	N	N
120	20240409	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1208	0	3	0.00	701740	581	3.14	1208	1208	1206	1570	846	1208	1207.81	0.33	-26	1223	1215	1201	1193	1179	1219	1197	453	362	1000	840	1	1	45319582	547	-2.51	0.83	12	0.00	-482.00	1454.00	2755	20230406	-56.15	1123	20240314	7.57	1670	-27.66	20240112	1123	7.57	20240314	2670	-54.76	20230414	1123	7.57	20240314	0.14	N	196450	1000	453 억	151208	N	N	N	N
121	20240409	090817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1208	0	3	0.00	149770	124	0.67	1208	1208	1207	1570	846	1208	1207.82	0.33	-22	1223	1215	1201	1193	1179	1219	1197	453	362	1000	840	1	1	45319582	547	-2.51	0.83	12	0.00	-482.00	1454.00	2755	20230406	-56.15	1123	20240314	7.57	1670	-27.66	20240112	1123	7.57	20240314	2670	-54.76	20230414	1123	7.57	20240314	0.14	N	196450	1000	453 억	151208	N	N	N	N
122	20240408	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1208	18	2	1.51	22045626	18415	31.72	1190	1209	1187	1547	833	1190	1197.09	0.33	-277	1215	1202	1196	1183	1177	1199	1180	453	357	1000	830	1	1	45319582	547	-2.51	0.83	12	0.04	-482.00	1454.00	2755	20230406	-56.15	1123	20240314	7.57	1670	-27.66	20240112	1123	7.57	20240314	2670	-54.76	20230414	1123	7.57	20240314	0.14	N	196450	1000	453 억	151485	N	N	N	N
123	20240408	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1190	0	3	0.00	14811605	12422	21.40	1190	1209	1187	1547	833	1190	1192.37	0.33	-108	1215	1202	1196	1183	1177	1199	1180	453	357	1000	830	1	1	45319582	539	-2.47	0.82	12	0.03	-482.00	1454.00	2755	20230406	-56.81	1123	20240314	5.97	1670	-28.74	20240112	1123	5.97	20240314	2670	-55.43	20230414	1123	5.97	20240314	0.14	N	196450	1000	453 억	151485	N	N	N	N
124	20240408	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1193	3	2	0.25	7516961	6293	10.84	1190	1209	1187	1547	833	1190	1194.50	0.33	-107	1215	1202	1196	1183	1177	1199	1180	453	357	1000	830	1	1	45319582	541	-2.48	0.82	12	0.01	-482.00	1454.00	2755	20230406	-56.70	1123	20240314	6.23	1670	-28.56	20240112	1123	6.23	20240314	2670	-55.32	20230414	1123	6.23	20240314	0.14	N	196450	1000	453 억	151485	N	N	N	N
125	20240408	130803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	1	2	0.08	6613687	5535	9.54	1190	1209	1187	1547	833	1190	1194.88	0.33	-105	1215	1202	1196	1183	1177	1199	1180	453	357	1000	830	1	1	45319582	540	-2.47	0.82	12	0.01	-482.00	1454.00	2755	20230406	-56.77	1123	20240314	6.06	1670	-28.68	20240112	1123	6.06	20240314	2670	-55.39	20230414	1123	6.06	20240314	0.14	N	196450	1000	453 억	151485	N	N	N	N
126	20240408	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	9	2	0.76	6150039	5146	8.87	1190	1209	1187	1547	833	1190	1195.11	0.33	-18	1215	1202	1196	1183	1177	1199	1180	453	357	1000	830	1	1	45319582	543	-2.49	0.82	12	0.01	-482.00	1454.00	2755	20230406	-56.48	1123	20240314	6.77	1670	-28.20	20240112	1123	6.77	20240314	2670	-55.09	20230414	1123	6.77	20240314	0.14	N	196450	1000	453 억	151485	N	N	N	N
127	20240408	110810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1193	3	2	0.25	6148840	5145	8.86	1190	1209	1187	1547	833	1190	1195.11	0.33	-18	1215	1202	1196	1183	1177	1199	1180	453	357	1000	830	1	1	45319582	541	-2.48	0.82	12	0.01	-482.00	1454.00	2755	20230406	-56.70	1123	20240314	6.23	1670	-28.56	20240112	1123	6.23	20240314	2670	-55.32	20230414	1123	6.23	20240314	0.14	N	196450	1000	453 억	151485	N	N	N	N
128	20240408	100759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	9	2	0.76	4495000	3757	6.47	1190	1209	1187	1547	833	1190	1196.43	0.33	280	1215	1202	1196	1183	1177	1199	1180	453	357	1000	830	1	1	45319582	543	-2.49	0.82	12	0.01	-482.00	1454.00	2755	20230406	-56.48	1123	20240314	6.77	1670	-28.20	20240112	1123	6.77	20240314	2670	-55.09	20230414	1123	6.77	20240314	0.14	N	196450	1000	453 억	151485	N	N	N	N
129	20240408	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1190	0	3	0.00	1444653	1214	2.09	1190	1190	1187	1547	833	1190	1189.99	0.33	167	1215	1202	1196	1183	1177	1199	1180	453	357	1000	830	1	1	45319582	539	-2.47	0.82	12	0.00	-482.00	1454.00	2755	20230406	-56.81	1123	20240314	5.97	1670	-28.74	20240112	1123	5.97	20240314	2670	-55.43	20230414	1123	5.97	20240314	0.14	N	196450	1000	453 억	151485	N	N	N	N
130	20240405	160806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1190	-20	5	-1.65	69128454	58047	114.70	1196	1209	1190	1573	847	1210	1190.90	0.33	671	1232	1221	1203	1192	1174	1212	1183	453	363	1000	840	1	1	45319582	539	-2.47	0.82	12	0.13	-482.00	1454.00	2755	20230406	-56.81	1123	20240314	5.97	1670	-28.74	20240112	1123	5.97	20240314	2755	-56.81	20230406	1123	5.97	20240314	0.14	N	196450	1000	453 억	150814	N	N	N	N
131	20240405	150802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1190	-20	5	-1.65	64954819	54541	107.78	1196	1209	1190	1573	847	1210	1190.94	0.33	1294	1232	1221	1203	1192	1174	1212	1183	453	363	1000	840	1	1	45319582	539	-2.47	0.82	12	0.12	-482.00	1454.00	2755	20230406	-56.81	1123	20240314	5.97	1670	-28.74	20240112	1123	5.97	20240314	2755	-56.81	20230406	1123	5.97	20240314	0.14	N	196450	1000	453 억	150814	N	N	N	N
132	20240405	140802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	-10	5	-0.83	56405111	47369	93.60	1196	1209	1190	1573	847	1210	1190.76	0.33	837	1232	1221	1203	1192	1174	1212	1183	453	363	1000	840	1	1	45319582	544	-2.49	0.83	12	0.10	-482.00	1454.00	2755	20230406	-56.44	1123	20240314	6.86	1670	-28.14	20240112	1123	6.86	20240314	2755	-56.44	20230406	1123	6.86	20240314	0.14	N	196450	1000	453 억	150814	N	N	N	N
133	20240405	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1192	-18	5	-1.49	50965227	42812	84.60	1196	1209	1190	1573	847	1210	1190.44	0.33	652	1232	1221	1203	1192	1174	1212	1183	453	363	1000	840	1	1	45319582	540	-2.47	0.82	12	0.09	-482.00	1454.00	2755	20230406	-56.73	1123	20240314	6.14	1670	-28.62	20240112	1123	6.14	20240314	2755	-56.73	20230406	1123	6.14	20240314	0.14	N	196450	1000	453 억	150814	N	N	N	N
134	20240405	120800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	-19	5	-1.57	49767544	41808	82.61	1196	1209	1190	1573	847	1210	1190.38	0.33	710	1232	1221	1203	1192	1174	1212	1183	453	363	1000	840	1	1	45319582	540	-2.47	0.82	12	0.09	-482.00	1454.00	2755	20230406	-56.77	1123	20240314	6.06	1670	-28.68	20240112	1123	6.06	20240314	2755	-56.77	20230406	1123	6.06	20240314	0.14	N	196450	1000	453 억	150814	N	N	N	N
135	20240405	110806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1190	-20	5	-1.65	26947354	22637	44.73	1196	1209	1190	1573	847	1210	1190.41	0.33	582	1232	1221	1203	1192	1174	1212	1183	453	363	1000	840	1	1	45319582	539	-2.47	0.82	12	0.05	-482.00	1454.00	2755	20230406	-56.81	1123	20240314	5.97	1670	-28.74	20240112	1123	5.97	20240314	2755	-56.81	20230406	1123	5.97	20240314	0.14	N	196450	1000	453 억	150814	N	N	N	N
136	20240405	100658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1198	-12	5	-0.99	2319215	1943	3.84	1196	1209	1190	1573	847	1210	1193.63	0.33	593	1232	1221	1203	1192	1174	1212	1183	453	363	1000	840	1	1	45319582	543	-2.49	0.82	12	0.00	-482.00	1454.00	2755	20230406	-56.52	1123	20240314	6.68	1670	-28.26	20240112	1123	6.68	20240314	2755	-56.52	20230406	1123	6.68	20240314	0.14	N	196450	1000	453 억	150814	N	N	N	N
137	20240405	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1196	-14	5	-1.16	608764	509	1.01	1196	1196	1196	1573	847	1210	1196.00	0.33	0	1232	1221	1203	1192	1174	1212	1183	453	363	1000	840	1	1	45319582	542	-2.48	0.82	12	0.00	-482.00	1454.00	2755	20230406	-56.59	1123	20240314	6.50	1670	-28.38	20240112	1123	6.50	20240314	2755	-56.59	20230406	1123	6.50	20240314	0.14	N	196450	1000	453 억	150814	N	N	N	N
138	20240404	160751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1210	-4	5	-0.33	60564659	50596	229.86	1214	1214	1185	1578	850	1214	1197.02	0.34	-4300	1256	1235	1219	1198	1182	1227	1190	453	364	1000	840	1	1	45319582	548	-2.51	0.83	12	0.11	-482.00	1454.00	2755	20230406	-56.08	1123	20240314	7.75	1670	-27.54	20240112	1123	7.75	20240314	2755	-56.08	20230406	1123	7.75	20240314	0.14	N	196450	1000	453 억	155114	N	N	N	N
139	20240404	150748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	-14	5	-1.15	56336030	47081	213.89	1214	1214	1187	1578	850	1214	1196.58	0.34	-4175	1256	1235	1219	1198	1182	1227	1190	453	364	1000	840	1	1	45319582	544	-2.49	0.83	12	0.10	-482.00	1454.00	2755	20230406	-56.44	1123	20240314	6.86	1670	-28.14	20240112	1123	6.86	20240314	2755	-56.44	20230406	1123	6.86	20240314	0.14	N	196450	1000	453 억	155114	N	N	N	N
140	20240404	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	-23	5	-1.89	50519502	42233	191.86	1214	1214	1187	1578	850	1214	1196.21	0.34	-4156	1256	1235	1219	1198	1182	1227	1190	453	364	1000	840	1	1	45319582	540	-2.47	0.82	12	0.09	-482.00	1454.00	2755	20230406	-56.77	1123	20240314	6.06	1670	-28.68	20240112	1123	6.06	20240314	2755	-56.77	20230406	1123	6.06	20240314	0.14	N	196450	1000	453 억	155114	N	N	N	N
141	20240404	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1192	-22	5	-1.81	46736874	39056	177.43	1214	1214	1190	1578	850	1214	1196.66	0.34	-3188	1256	1235	1219	1198	1182	1227	1190	453	364	1000	840	1	1	45319582	540	-2.47	0.82	12	0.09	-482.00	1454.00	2755	20230406	-56.73	1123	20240314	6.14	1670	-28.62	20240112	1123	6.14	20240314	2755	-56.73	20230406	1123	6.14	20240314	0.14	N	196450	1000	453 억	155114	N	N	N	N
142	20240404	120749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	-23	5	-1.89	36847397	30759	139.74	1214	1214	1191	1578	850	1214	1197.94	0.34	-1736	1256	1235	1219	1198	1182	1227	1190	453	364	1000	840	1	1	45319582	540	-2.47	0.82	12	0.07	-482.00	1454.00	2755	20230406	-56.77	1123	20240314	6.06	1670	-28.68	20240112	1123	6.06	20240314	2755	-56.77	20230406	1123	6.06	20240314	0.14	N	196450	1000	453 억	155114	N	N	N	N
143	20240404	110751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1193	-21	5	-1.73	31492076	26275	119.37	1214	1214	1193	1578	850	1214	1198.56	0.34	-767	1256	1235	1219	1198	1182	1227	1190	453	364	1000	840	1	1	45319582	541	-2.48	0.82	12	0.06	-482.00	1454.00	2755	20230406	-56.70	1123	20240314	6.23	1670	-28.56	20240112	1123	6.23	20240314	2755	-56.70	20230406	1123	6.23	20240314	0.14	N	196450	1000	453 억	155114	N	N	N	N
144	20240404	100750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	-14	5	-1.15	9965398	8271	37.57	1214	1214	1199	1578	850	1214	1204.86	0.34	-26	1256	1235	1219	1198	1182	1227	1190	453	364	1000	840	1	1	45319582	544	-2.49	0.83	12	0.02	-482.00	1454.00	2755	20230406	-56.44	1123	20240314	6.86	1670	-28.14	20240112	1123	6.86	20240314	2755	-56.44	20230406	1123	6.86	20240314	0.14	N	196450	1000	453 억	155114	N	N	N	N
145	20240404	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	0	3	0.00	1098666	905	4.11	1214	1214	1213	1578	850	1214	1214.00	0.34	295	1256	1235	1219	1198	1182	1227	1190	453	364	1000	840	1	1	45319582	550	-2.52	0.83	12	0.00	-482.00	1454.00	2755	20230406	-55.93	1123	20240314	8.10	1670	-27.31	20240112	1123	8.10	20240314	2755	-55.93	20230406	1123	8.10	20240314	0.14	N	196450	1000	453 억	155114	N	N	N	N
146	20240403	160748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	-26	5	-2.10	26718486	22012	96.74	1222	1240	1203	1612	868	1240	1213.81	0.34	-1098	1266	1253	1241	1228	1216	1247	1222	453	372	1000	860	1	1	45319582	550	-2.52	0.83	12	0.05	-482.00	1454.00	2755	20230406	-55.93	1123	20240314	8.10	1670	-27.31	20240112	1123	8.10	20240314	2755	-55.93	20230406	1123	8.10	20240314	0.14	N	196450	1000	453 억	156212	N	N	N	N
147	20240403	150748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1209	-31	5	-2.50	21695234	17865	78.52	1222	1240	1203	1612	868	1240	1214.40	0.34	-773	1266	1253	1241	1228	1216	1247	1222	453	372	1000	860	1	1	45319582	548	-2.51	0.83	12	0.04	-482.00	1454.00	2755	20230406	-56.12	1123	20240314	7.66	1670	-27.60	20240112	1123	7.66	20240314	2755	-56.12	20230406	1123	7.66	20240314	0.14	N	196450	1000	453 억	156212	N	N	N	N
148	20240403	140740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1216	-24	5	-1.94	15029133	12341	54.24	1222	1240	1206	1612	868	1240	1217.82	0.34	20	1266	1253	1241	1228	1216	1247	1222	453	372	1000	860	1	1	45319582	551	-2.52	0.84	12	0.03	-482.00	1454.00	2755	20230406	-55.86	1123	20240314	8.28	1670	-27.19	20240112	1123	8.28	20240314	2755	-55.86	20230406	1123	8.28	20240314	0.14	N	196450	1000	453 억	156212	N	N	N	N
149	20240403	130741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1217	-23	5	-1.85	14962223	12286	54.00	1222	1240	1206	1612	868	1240	1217.83	0.34	23	1266	1253	1241	1228	1216	1247	1222	453	372	1000	860	1	1	45319582	552	-2.52	0.84	12	0.03	-482.00	1454.00	2755	20230406	-55.83	1123	20240314	8.37	1670	-27.13	20240112	1123	8.37	20240314	2755	-55.83	20230406	1123	8.37	20240314	0.14	N	196450	1000	453 억	156212	N	N	N	N
150	20240403	120740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1219	-21	5	-1.69	9935126	8140	35.78	1222	1240	1216	1612	868	1240	1220.53	0.34	-1108	1266	1253	1241	1228	1216	1247	1222	453	372	1000	860	1	1	45319582	552	-2.53	0.84	12	0.02	-482.00	1454.00	2755	20230406	-55.75	1123	20240314	8.55	1670	-27.01	20240112	1123	8.55	20240314	2755	-55.75	20230406	1123	8.55	20240314	0.14	N	196450	1000	453 억	156212	N	N	N	N
151	20240403	110744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1219	-21	5	-1.69	7934013	6499	28.56	1222	1240	1217	1612	868	1240	1220.81	0.34	-1054	1266	1253	1241	1228	1216	1247	1222	453	372	1000	860	1	1	45319582	552	-2.53	0.84	12	0.01	-482.00	1454.00	2755	20230406	-55.75	1123	20240314	8.55	1670	-27.01	20240112	1123	8.55	20240314	2755	-55.75	20230406	1123	8.55	20240314	0.14	N	196450	1000	453 억	156212	N	N	N	N
152	20240403	100743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1235	-5	5	-0.40	1782080	1454	6.39	1222	1240	1220	1612	868	1240	1225.64	0.34	-473	1266	1253	1241	1228	1216	1247	1222	453	372	1000	860	1	1	45319582	560	-2.56	0.85	12	0.00	-482.00	1454.00	2755	20230406	-55.17	1123	20240314	9.97	1670	-26.05	20240112	1123	9.97	20240314	2755	-55.17	20230406	1123	9.97	20240314	0.14	N	196450	1000	453 억	156212	N	N	N	N
153	20240403	090744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1240	0	3	0.00	1136411	929	4.08	1222	1240	1220	1612	868	1240	1223.26	0.34	-107	1266	1253	1241	1228	1216	1247	1222	453	372	1000	860	1	1	45319582	562	-2.57	0.85	12	0.00	-482.00	1454.00	2755	20230406	-54.99	1123	20240314	10.42	1670	-25.75	20240112	1123	10.42	20240314	2755	-54.99	20230406	1123	10.42	20240314	0.14	N	196450	1000	453 억	156212	N	N	N	N
154	20240402	160732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1240	-3	5	-0.24	28101769	22752	108.13	1250	1254	1229	1615	871	1243	1235.13	0.35	-2156	1262	1252	1239	1229	1216	1257	1234	453	372	1000	870	1	1	45319582	562	-2.57	0.85	12	0.05	-482.00	1454.00	2755	20230406	-54.99	1123	20240314	10.42	1670	-25.75	20240112	1123	10.42	20240314	2755	-54.99	20230406	1123	10.42	20240314	0.14	N	196450	1000	453 억	158368	N	N	N	N
155	20240402	150739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1237	-6	5	-0.48	26893138	21775	103.49	1250	1254	1229	1615	871	1243	1235.05	0.35	-1674	1262	1252	1239	1229	1216	1257	1234	453	372	1000	870	1	1	45319582	561	-2.57	0.85	12	0.05	-482.00	1454.00	2755	20230406	-55.10	1123	20240314	10.15	1670	-25.93	20240112	1123	10.15	20240314	2755	-55.10	20230406	1123	10.15	20240314	0.14	N	196450	1000	453 억	158368	N	N	N	N
156	20240402	140743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1238	-5	5	-0.40	25427414	20586	97.84	1250	1254	1229	1615	871	1243	1235.18	0.35	-1598	1262	1252	1239	1229	1216	1257	1234	453	372	1000	870	1	1	45319582	561	-2.57	0.85	12	0.05	-482.00	1454.00	2755	20230406	-55.06	1123	20240314	10.24	1670	-25.87	20240112	1123	10.24	20240314	2755	-55.06	20230406	1123	10.24	20240314	0.14	N	196450	1000	453 억	158368	N	N	N	N
157	20240402	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1240	-3	5	-0.24	23472266	19008	90.34	1250	1254	1229	1615	871	1243	1234.86	0.35	-1456	1262	1252	1239	1229	1216	1257	1234	453	372	1000	870	1	1	45319582	562	-2.57	0.85	12	0.04	-482.00	1454.00	2755	20230406	-54.99	1123	20240314	10.42	1670	-25.75	20240112	1123	10.42	20240314	2755	-54.99	20230406	1123	10.42	20240314	0.14	N	196450	1000	453 억	158368	N	N	N	N
158	20240402	120728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1240	-3	5	-0.24	21814172	17670	83.98	1250	1254	1229	1615	871	1243	1234.53	0.35	-897	1262	1252	1239	1229	1216	1257	1234	453	372	1000	870	1	1	45319582	562	-2.57	0.85	12	0.04	-482.00	1454.00	2755	20230406	-54.99	1123	20240314	10.42	1670	-25.75	20240112	1123	10.42	20240314	2755	-54.99	20230406	1123	10.42	20240314	0.14	N	196450	1000	453 억	158368	N	N	N	N
159	20240402	110732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1241	-2	5	-0.16	17792329	14409	68.48	1250	1254	1229	1615	871	1243	1234.81	0.35	-1344	1262	1252	1239	1229	1216	1257	1234	453	372	1000	870	1	1	45319582	562	-2.57	0.85	12	0.03	-482.00	1454.00	2755	20230406	-54.95	1123	20240314	10.51	1670	-25.69	20240112	1123	10.51	20240314	2755	-54.95	20230406	1123	10.51	20240314	0.14	N	196450	1000	453 억	158368	N	N	N	N
160	20240402	100733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1244	1	2	0.08	5785628	4665	22.17	1250	1254	1230	1615	871	1243	1240.22	0.35	-1224	1262	1252	1239	1229	1216	1257	1234	453	372	1000	870	1	1	45319582	564	-2.58	0.86	12	0.01	-482.00	1454.00	2755	20230406	-54.85	1123	20240314	10.77	1670	-25.51	20240112	1123	10.77	20240314	2755	-54.85	20230406	1123	10.77	20240314	0.14	N	196450	1000	453 억	158368	N	N	N	N
161	20240402	090732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1244	1	2	0.08	977803	785	3.73	1250	1254	1243	1615	871	1243	1245.61	0.35	-27	1262	1252	1239	1229	1216	1257	1234	453	372	1000	870	1	1	45319582	564	-2.58	0.86	12	0.00	-482.00	1454.00	2755	20230406	-54.85	1123	20240314	10.77	1670	-25.51	20240112	1123	10.77	20240314	2755	-54.85	20230406	1123	10.77	20240314	0.14	N	196450	1000	453 억	158368	N	N	N	N
162	20240401	160731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1243	4	2	0.32	25966878	21040	100.54	1239	1249	1226	1610	868	1239	1234.17	0.34	3324	1251	1244	1235	1228	1219	1248	1232	453	371	1000	860	1	1	45319582	563	-2.58	0.85	12	0.05	-482.00	1454.00	2755	20230406	-54.88	1123	20240314	10.69	1670	-25.57	20240112	1123	10.69	20240314	2755	-54.88	20230406	1123	10.69	20240314	0.14	N	196450	1000	453 억	155044	N	N	N	N
163	20240401	150732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1243	4	2	0.32	24971537	20238	96.71	1239	1249	1226	1610	868	1239	1233.89	0.34	3073	1251	1244	1235	1228	1219	1248	1232	453	371	1000	860	1	1	45319582	563	-2.58	0.85	12	0.04	-482.00	1454.00	2755	20230406	-54.88	1123	20240314	10.69	1670	-25.57	20240112	1123	10.69	20240314	2755	-54.88	20230406	1123	10.69	20240314	0.14	N	196450	1000	453 억	155044	N	N	N	N
164	20240401	140727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1240	1	2	0.08	20981251	17020	81.33	1239	1249	1226	1610	868	1239	1232.74	0.34	3075	1251	1244	1235	1228	1219	1248	1232	453	371	1000	860	1	1	45319582	562	-2.57	0.85	12	0.04	-482.00	1454.00	2755	20230406	-54.99	1123	20240314	10.42	1670	-25.75	20240112	1123	10.42	20240314	2755	-54.99	20230406	1123	10.42	20240314	0.14	N	196450	1000	453 억	155044	N	N	N	N
165	20240401	130725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1240	1	2	0.08	20945383	16991	81.19	1239	1249	1226	1610	868	1239	1232.73	0.34	3077	1251	1244	1235	1228	1219	1248	1232	453	371	1000	860	1	1	45319582	562	-2.57	0.85	12	0.04	-482.00	1454.00	2755	20230406	-54.99	1123	20240314	10.42	1670	-25.75	20240112	1123	10.42	20240314	2755	-54.99	20230406	1123	10.42	20240314	0.14	N	196450	1000	453 억	155044	N	N	N	N
166	20240401	120731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1241	2	2	0.16	20569863	16688	79.74	1239	1249	1226	1610	868	1239	1232.61	0.34	3077	1251	1244	1235	1228	1219	1248	1232	453	371	1000	860	1	1	45319582	562	-2.57	0.85	12	0.04	-482.00	1454.00	2755	20230406	-54.95	1123	20240314	10.51	1670	-25.69	20240112	1123	10.51	20240314	2755	-54.95	20230406	1123	10.51	20240314	0.14	N	196450	1000	453 억	155044	N	N	N	N
167	20240401	110730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1241	2	2	0.16	15800153	12837	61.34	1239	1249	1226	1610	868	1239	1230.83	0.34	3202	1251	1244	1235	1228	1219	1248	1232	453	371	1000	860	1	1	45319582	562	-2.57	0.85	12	0.03	-482.00	1454.00	2755	20230406	-54.95	1123	20240314	10.51	1670	-25.69	20240112	1123	10.51	20240314	2755	-54.95	20230406	1123	10.51	20240314	0.14	N	196450	1000	453 억	155044	N	N	N	N
168	20240401	100727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1239	0	3	0.00	10296936	8365	39.97	1239	1249	1226	1610	868	1239	1230.95	0.34	4234	1251	1244	1235	1228	1219	1248	1232	453	371	1000	860	1	1	45319582	562	-2.57	0.85	12	0.02	-482.00	1454.00	2755	20230406	-55.03	1123	20240314	10.33	1670	-25.81	20240112	1123	10.33	20240314	2755	-55.03	20230406	1123	10.33	20240314	0.14	N	196450	1000	453 억	155044	N	N	N	N
169	20240401	090727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1241	2	2	0.16	8577122	6970	33.31	1239	1249	1226	1610	868	1239	1230.58	0.34	4437	1251	1244	1235	1228	1219	1248	1232	453	371	1000	860	1	1	45319582	562	-2.57	0.85	12	0.02	-482.00	1454.00	2755	20230406	-54.95	1123	20240314	10.51	1670	-25.69	20240112	1123	10.51	20240314	2755	-54.95	20230406	1123	10.51	20240314	0.14	N	196450	1000	453 억	155044	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History