KissMeData/261200/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	-80	5	-0.85	315242610	33829	30.96	9360	9400	9260	12160	6560	9360	9318.82	0.69	5515	9653	9506	9353	9206	9053	9580	9280	79	2800	500	6550	10	1	15809700	1467	38.19	2.40	12	0.21	243.00	3866.00	15990	20230711	-41.96	8010	20231020	15.86	11900	-22.02	20240229	8450	9.82	20240201	15990	-41.96	20230711	8010	15.86	20231020	2.07	N	261200	500	79 억	108897	N	N	0	N	N
3	20240430	151116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	-80	5	-0.85	277092240	29715	27.19	9360	9400	9280	12160	6560	9360	9325.00	0.69	3083	9653	9506	9353	9206	9053	9580	9280	79	2800	500	6550	10	1	15809700	1467	38.19	2.40	12	0.19	243.00	3866.00	15990	20230711	-41.96	8010	20231020	15.86	11900	-22.02	20240229	8450	9.82	20240201	15990	-41.96	20230711	8010	15.86	20231020	2.07	N	261200	500	79 억	108897	N	N	0	N	N
4	20240430	141119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	-10	5	-0.11	235509230	25245	23.10	9360	9400	9290	12160	6560	9360	9328.95	0.69	3639	9653	9506	9353	9206	9053	9580	9280	79	2800	500	6550	10	1	15809700	1478	38.48	2.42	12	0.16	243.00	3866.00	15990	20230711	-41.53	8010	20231020	16.73	11900	-21.43	20240229	8450	10.65	20240201	15990	-41.53	20230711	8010	16.73	20231020	2.07	N	261200	500	79 억	108897	N	N	0	N	N
5	20240430	131118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	-10	5	-0.11	216198160	23177	21.21	9360	9400	9290	12160	6560	9360	9328.13	0.69	3283	9653	9506	9353	9206	9053	9580	9280	79	2800	500	6550	10	1	15809700	1478	38.48	2.42	12	0.15	243.00	3866.00	15990	20230711	-41.53	8010	20231020	16.73	11900	-21.43	20240229	8450	10.65	20240201	15990	-41.53	20230711	8010	16.73	20231020	2.07	N	261200	500	79 억	108897	N	N	0	N	N
6	20240430	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	-10	5	-0.11	207224480	22214	20.33	9360	9400	9290	12160	6560	9360	9328.55	0.69	3257	9653	9506	9353	9206	9053	9580	9280	79	2800	500	6550	10	1	15809700	1478	38.48	2.42	12	0.14	243.00	3866.00	15990	20230711	-41.53	8010	20231020	16.73	11900	-21.43	20240229	8450	10.65	20240201	15990	-41.53	20230711	8010	16.73	20231020	2.07	N	261200	500	79 억	108897	N	N	0	N	N
7	20240430	111110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	-10	5	-0.11	154109480	16505	15.11	9360	9400	9290	12160	6560	9360	9337.14	0.69	3979	9653	9506	9353	9206	9053	9580	9280	79	2800	500	6550	10	1	15809700	1478	38.48	2.42	12	0.10	243.00	3866.00	15990	20230711	-41.53	8010	20231020	16.73	11900	-21.43	20240229	8450	10.65	20240201	15990	-41.53	20230711	8010	16.73	20231020	2.07	N	261200	500	79 억	108897	N	N	0	N	N
8	20240430	101112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9310	-50	5	-0.53	137970770	14780	13.53	9360	9400	9290	12160	6560	9360	9334.96	0.69	4479	9653	9506	9353	9206	9053	9580	9280	79	2800	500	6550	10	1	15809700	1472	38.31	2.41	12	0.09	243.00	3866.00	15990	20230711	-41.78	8010	20231020	16.23	11900	-21.76	20240229	8450	10.18	20240201	15990	-41.78	20230711	8010	16.23	20231020	2.07	N	261200	500	79 억	108897	N	N	0	N	N
9	20240430	091122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	-30	5	-0.32	43776670	4705	4.31	9360	9360	9300	12160	6560	9360	9304.29	0.69	3240	9653	9506	9353	9206	9053	9580	9280	79	2800	500	6550	10	1	15809700	1475	38.40	2.41	12	0.03	243.00	3866.00	15990	20230711	-41.65	8010	20231020	16.48	11900	-21.60	20240229	8450	10.41	20240201	15990	-41.65	20230711	8010	16.48	20231020	2.07	N	261200	500	79 억	108897	N	N	0	N	N
10	20240429	161100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9360	50	2	0.54	1020699160	109147	167.15	9260	9500	9200	12100	6520	9310	9351.60	0.69	831	9423	9366	9253	9196	9083	9395	9225	79	2790	500	6510	10	1	15809700	1480	38.52	2.42	12	0.69	243.00	3866.00	15990	20230711	-41.46	8010	20231020	16.85	11900	-21.34	20240229	8450	10.77	20240201	15990	-41.46	20230711	8010	16.85	20231020	2.09	N	261200	500	79 억	108435	N	N	0	N	N
11	20240429	151111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	40	2	0.43	991536410	106031	162.38	9260	9500	9200	12100	6520	9310	9351.38	0.69	392	9423	9366	9253	9196	9083	9395	9225	79	2790	500	6510	10	1	15809700	1478	38.48	2.42	12	0.67	243.00	3866.00	15990	20230711	-41.53	8010	20231020	16.73	11900	-21.43	20240229	8450	10.65	20240201	15990	-41.53	20230711	8010	16.73	20231020	2.09	N	261200	500	79 억	108435	N	N	0	N	N
12	20240429	141028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9360	50	2	0.54	963221630	103005	157.74	9260	9500	9200	12100	6520	9310	9351.21	0.69	-75	9423	9366	9253	9196	9083	9395	9225	79	2790	500	6510	10	1	15809700	1480	38.52	2.42	12	0.65	243.00	3866.00	15990	20230711	-41.46	8010	20231020	16.85	11900	-21.34	20240229	8450	10.77	20240201	15990	-41.46	20230711	8010	16.85	20231020	2.09	N	261200	500	79 억	108435	N	N	0	N	N
13	20240429	131110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	40	2	0.43	583615220	62704	96.03	9260	9420	9200	12100	6520	9310	9307.46	0.69	4289	9423	9366	9253	9196	9083	9395	9225	79	2790	500	6510	10	1	15809700	1478	38.48	2.42	12	0.40	243.00	3866.00	15990	20230711	-41.53	8010	20231020	16.73	11900	-21.43	20240229	8450	10.65	20240201	15990	-41.53	20230711	8010	16.73	20231020	2.09	N	261200	500	79 억	108435	N	N	0	N	N
14	20240429	121110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	-40	5	-0.43	388711890	41874	64.13	9260	9360	9200	12100	6520	9310	9282.89	0.69	3738	9423	9366	9253	9196	9083	9395	9225	79	2790	500	6510	10	1	15809700	1466	38.15	2.40	12	0.26	243.00	3866.00	15990	20230711	-42.03	8010	20231020	15.73	11900	-22.10	20240229	8450	9.70	20240201	15990	-42.03	20230711	8010	15.73	20231020	2.09	N	261200	500	79 억	108435	N	N	0	N	N
15	20240429	111045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	20	2	0.21	288090830	31023	47.51	9260	9360	9210	12100	6520	9310	9286.36	0.69	3369	9423	9366	9253	9196	9083	9395	9225	79	2790	500	6510	10	1	15809700	1475	38.40	2.41	12	0.20	243.00	3866.00	15990	20230711	-41.65	8010	20231020	16.48	11900	-21.60	20240229	8450	10.41	20240201	15990	-41.65	20230711	8010	16.48	20231020	2.09	N	261200	500	79 억	108435	N	N	0	N	N
16	20240429	101109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	-30	5	-0.32	177742140	19151	29.33	9260	9340	9210	12100	6520	9310	9281.09	0.69	3732	9423	9366	9253	9196	9083	9395	9225	79	2790	500	6510	10	1	15809700	1467	38.19	2.40	12	0.12	243.00	3866.00	15990	20230711	-41.96	8010	20231020	15.86	11900	-22.02	20240229	8450	9.82	20240201	15990	-41.96	20230711	8010	15.86	20231020	2.09	N	261200	500	79 억	108435	N	N	0	N	N
17	20240429	091109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	10	2	0.11	34958720	3763	5.76	9260	9320	9260	12100	6520	9310	9290.12	0.69	1242	9423	9366	9253	9196	9083	9395	9225	79	2790	500	6510	10	1	15809700	1473	38.35	2.41	12	0.02	243.00	3866.00	15990	20230711	-41.71	8010	20231020	16.35	11900	-21.68	20240229	8450	10.30	20240201	15990	-41.71	20230711	8010	16.35	20231020	2.09	N	261200	500	79 억	108435	N	N	0	N	N
18	20240426	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9310	130	2	1.42	602021770	65088	147.52	9200	9310	9140	11930	6430	9180	9249.02	0.67	1980	9340	9260	9170	9090	9000	9215	9045	79	2750	500	6420	10	1	15809700	1472	38.31	2.41	12	0.41	243.00	3866.00	15990	20230711	-41.78	8010	20231020	16.23	11900	-21.76	20240229	8450	10.18	20240201	15990	-41.78	20230711	8010	16.23	20231020	2.14	N	261200	500	79 억	106465	N	N	0	N	N
19	20240426	151106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	110	2	1.20	537883730	58196	131.90	9200	9300	9140	11930	6430	9180	9242.62	0.67	1706	9340	9260	9170	9090	9000	9215	9045	79	2750	500	6420	10	1	15809700	1469	38.23	2.40	12	0.37	243.00	3866.00	15990	20230711	-41.90	8010	20231020	15.98	11900	-21.93	20240229	8450	9.94	20240201	15990	-41.90	20230711	8010	15.98	20231020	2.14	N	261200	500	79 억	106465	N	N	0	N	N
20	20240426	141104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	110	2	1.20	477508850	51682	117.14	9200	9300	9140	11930	6430	9180	9239.36	0.67	-937	9340	9260	9170	9090	9000	9215	9045	79	2750	500	6420	10	1	15809700	1469	38.23	2.40	12	0.33	243.00	3866.00	15990	20230711	-41.90	8010	20231020	15.98	11900	-21.93	20240229	8450	9.94	20240201	15990	-41.90	20230711	8010	15.98	20231020	2.14	N	261200	500	79 억	106465	N	N	0	N	N
21	20240426	131105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	90	2	0.98	403643160	43710	99.07	9200	9300	9140	11930	6430	9180	9234.57	0.67	-1656	9340	9260	9170	9090	9000	9215	9045	79	2750	500	6420	10	1	15809700	1466	38.15	2.40	12	0.28	243.00	3866.00	15990	20230711	-42.03	8010	20231020	15.73	11900	-22.10	20240229	8450	9.70	20240201	15990	-42.03	20230711	8010	15.73	20231020	2.14	N	261200	500	79 억	106465	N	N	0	N	N
22	20240426	121102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	60	2	0.65	281812070	30568	69.28	9200	9300	9140	11930	6430	9180	9219.19	0.67	-1363	9340	9260	9170	9090	9000	9215	9045	79	2750	500	6420	10	1	15809700	1461	38.02	2.39	12	0.19	243.00	3866.00	15990	20230711	-42.21	8010	20231020	15.36	11900	-22.35	20240229	8450	9.35	20240201	15990	-42.21	20230711	8010	15.36	20231020	2.14	N	261200	500	79 억	106465	N	N	0	N	N
23	20240426	111101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	100	2	1.09	215858870	23460	53.17	9200	9280	9140	11930	6430	9180	9201.15	0.67	1690	9340	9260	9170	9090	9000	9215	9045	79	2750	500	6420	10	1	15809700	1467	38.19	2.40	12	0.15	243.00	3866.00	15990	20230711	-41.96	8010	20231020	15.86	11900	-22.02	20240229	8450	9.82	20240201	15990	-41.96	20230711	8010	15.86	20231020	2.14	N	261200	500	79 억	106465	N	N	0	N	N
24	20240426	101102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	10	2	0.11	87138700	9484	21.50	9200	9220	9140	11930	6430	9180	9187.97	0.67	-1222	9340	9260	9170	9090	9000	9215	9045	79	2750	500	6420	10	1	15809700	1453	37.82	2.38	12	0.06	243.00	3866.00	15990	20230711	-42.53	8010	20231020	14.73	11900	-22.77	20240229	8450	8.76	20240201	15990	-42.53	20230711	8010	14.73	20231020	2.14	N	261200	500	79 억	106465	N	N	0	N	N
25	20240426	091107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	20	2	0.22	6832950	744	1.69	9200	9200	9170	11930	6430	9180	9184.07	0.67	-625	9340	9260	9170	9090	9000	9215	9045	79	2750	500	6420	10	1	15809700	1454	37.86	2.38	12	0.00	243.00	3866.00	15990	20230711	-42.46	8010	20231020	14.86	11900	-22.69	20240229	8450	8.88	20240201	15990	-42.46	20230711	8010	14.86	20231020	2.14	N	261200	500	79 억	106465	N	N	0	N	N
26	20240425	161057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	-20	5	-0.22	402871440	44021	67.13	9200	9250	9080	11960	6440	9200	9134.20	0.66	1720	9386	9292	9216	9122	9046	9340	9170	79	2760	500	6440	10	1	15809700	1451	37.78	2.37	12	0.28	243.00	3866.00	15990	20230711	-42.59	8010	20231020	14.61	11900	-22.86	20240229	8450	8.64	20240201	15990	-42.59	20230711	8010	14.61	20231020	2.15	N	261200	500	79 억	104745	N	N	0	N	N
27	20240425	151102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-40	5	-0.43	229925330	25181	38.40	9200	9250	9080	11960	6440	9200	9130.91	0.66	2050	9386	9292	9216	9122	9046	9340	9170	79	2760	500	6440	10	1	15809700	1448	37.70	2.37	12	0.16	243.00	3866.00	15990	20230711	-42.71	8010	20231020	14.36	11900	-23.03	20240229	8450	8.40	20240201	15990	-42.71	20230711	8010	14.36	20231020	2.15	N	261200	500	79 억	104745	N	N	0	N	N
28	20240425	141059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	-20	5	-0.22	204130230	22355	34.09	9200	9250	9080	11960	6440	9200	9131.30	0.66	948	9386	9292	9216	9122	9046	9340	9170	79	2760	500	6440	10	1	15809700	1451	37.78	2.37	12	0.14	243.00	3866.00	15990	20230711	-42.59	8010	20231020	14.61	11900	-22.86	20240229	8450	8.64	20240201	15990	-42.59	20230711	8010	14.61	20231020	2.15	N	261200	500	79 억	104745	N	N	0	N	N
29	20240425	131059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	-60	5	-0.65	177897350	19491	29.72	9200	9250	9080	11960	6440	9200	9127.15	0.66	803	9386	9292	9216	9122	9046	9340	9170	79	2760	500	6440	10	1	15809700	1445	37.61	2.36	12	0.12	243.00	3866.00	15990	20230711	-42.84	8010	20231020	14.11	11900	-23.19	20240229	8450	8.17	20240201	15990	-42.84	20230711	8010	14.11	20231020	2.15	N	261200	500	79 억	104745	N	N	0	N	N
30	20240425	121057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-80	5	-0.87	125529170	13761	20.98	9200	9250	9080	11960	6440	9200	9122.10	0.66	762	9386	9292	9216	9122	9046	9340	9170	79	2760	500	6440	10	1	15809700	1442	37.53	2.36	12	0.09	243.00	3866.00	15990	20230711	-42.96	8010	20231020	13.86	11900	-23.36	20240229	8450	7.93	20240201	15990	-42.96	20230711	8010	13.86	20231020	2.15	N	261200	500	79 억	104745	N	N	0	N	N
31	20240425	111058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	-70	5	-0.76	120265860	13183	20.10	9200	9250	9080	11960	6440	9200	9122.80	0.66	615	9386	9292	9216	9122	9046	9340	9170	79	2760	500	6440	10	1	15809700	1443	37.57	2.36	12	0.08	243.00	3866.00	15990	20230711	-42.90	8010	20231020	13.98	11900	-23.28	20240229	8450	8.05	20240201	15990	-42.90	20230711	8010	13.98	20231020	2.15	N	261200	500	79 억	104745	N	N	0	N	N
32	20240425	101058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-40	5	-0.43	52638550	5754	8.77	9200	9250	9110	11960	6440	9200	9148.17	0.66	-131	9386	9292	9216	9122	9046	9340	9170	79	2760	500	6440	10	1	15809700	1448	37.70	2.37	12	0.04	243.00	3866.00	15990	20230711	-42.71	8010	20231020	14.36	11900	-23.03	20240229	8450	8.40	20240201	15990	-42.71	20230711	8010	14.36	20231020	2.15	N	261200	500	79 억	104745	N	N	0	N	N
33	20240425	091102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	40	2	0.43	5421890	591	0.90	9200	9250	9150	11960	6440	9200	9174.09	0.66	94	9386	9292	9216	9122	9046	9340	9170	79	2760	500	6440	10	1	15809700	1461	38.02	2.39	12	0.00	243.00	3866.00	15990	20230711	-42.21	8010	20231020	15.36	11900	-22.35	20240229	8450	9.35	20240201	15990	-42.21	20230711	8010	15.36	20231020	2.15	N	261200	500	79 억	104745	N	N	0	N	N
34	20240424	161039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	20	2	0.22	605641830	65554	115.72	9190	9310	9140	11930	6430	9180	9238.82	0.73	-10536	9340	9260	9150	9070	8960	9300	9110	79	2750	500	6420	10	1	15809700	1454	37.86	2.38	12	0.41	243.00	3866.00	15990	20230711	-42.46	8010	20231020	14.86	11900	-22.69	20240229	8450	8.88	20240201	15990	-42.46	20230711	8010	14.86	20231020	2.19	N	261200	500	79 억	115463	N	N	0	N	N
35	20240424	151056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	40	2	0.44	598670180	64796	114.38	9190	9310	9140	11930	6430	9180	9239.31	0.73	-10536	9340	9260	9150	9070	8960	9300	9110	79	2750	500	6420	10	1	15809700	1458	37.94	2.38	12	0.41	243.00	3866.00	15990	20230711	-42.34	8010	20231020	15.11	11900	-22.52	20240229	8450	9.11	20240201	15990	-42.34	20230711	8010	15.11	20231020	2.19	N	261200	500	79 억	115463	N	N	0	N	N
36	20240424	141056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	40	2	0.44	562304530	60840	107.39	9190	9310	9140	11930	6430	9180	9242.35	0.73	-9211	9340	9260	9150	9070	8960	9300	9110	79	2750	500	6420	10	1	15809700	1458	37.94	2.38	12	0.38	243.00	3866.00	15990	20230711	-42.34	8010	20231020	15.11	11900	-22.52	20240229	8450	9.11	20240201	15990	-42.34	20230711	8010	15.11	20231020	2.19	N	261200	500	79 억	115463	N	N	0	N	N
37	20240424	131059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	30	2	0.33	508745800	55050	97.17	9190	9310	9140	11930	6430	9180	9241.52	0.73	-8489	9340	9260	9150	9070	8960	9300	9110	79	2750	500	6420	10	1	15809700	1456	37.90	2.38	12	0.35	243.00	3866.00	15990	20230711	-42.40	8010	20231020	14.98	11900	-22.61	20240229	8450	8.99	20240201	15990	-42.40	20230711	8010	14.98	20231020	2.19	N	261200	500	79 억	115463	N	N	0	N	N
38	20240424	121054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	-10	5	-0.11	362304830	39244	69.27	9190	9310	9140	11930	6430	9180	9232.11	0.73	-7959	9340	9260	9150	9070	8960	9300	9110	79	2750	500	6420	10	1	15809700	1450	37.74	2.37	12	0.25	243.00	3866.00	15990	20230711	-42.65	8010	20231020	14.48	11900	-22.94	20240229	8450	8.52	20240201	15990	-42.65	20230711	8010	14.48	20231020	2.19	N	261200	500	79 억	115463	N	N	0	N	N
39	20240424	111053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	10	2	0.11	311118060	33656	59.41	9190	9310	9160	11930	6430	9180	9244.06	0.73	-6728	9340	9260	9150	9070	8960	9300	9110	79	2750	500	6420	10	1	15809700	1453	37.82	2.38	12	0.21	243.00	3866.00	15990	20230711	-42.53	8010	20231020	14.73	11900	-22.77	20240229	8450	8.76	20240201	15990	-42.53	20230711	8010	14.73	20231020	2.19	N	261200	500	79 억	115463	N	N	0	N	N
40	20240424	101051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	80	2	0.87	252271850	27263	48.12	9190	9310	9160	11930	6430	9180	9253.27	0.73	-4755	9340	9260	9150	9070	8960	9300	9110	79	2750	500	6420	10	1	15809700	1464	38.11	2.40	12	0.17	243.00	3866.00	15990	20230711	-42.09	8010	20231020	15.61	11900	-22.18	20240229	8450	9.59	20240201	15990	-42.09	20230711	8010	15.61	20231020	2.19	N	261200	500	79 억	115463	N	N	0	N	N
41	20240424	091055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	0	3	0.00	14422130	1570	2.77	9190	9230	9170	11930	6430	9180	9186.07	0.73	-585	9340	9260	9150	9070	8960	9300	9110	79	2750	500	6420	10	1	15809700	1451	37.78	2.37	12	0.01	243.00	3866.00	15990	20230711	-42.59	8010	20231020	14.61	11900	-22.86	20240229	8450	8.64	20240201	15990	-42.59	20230711	8010	14.61	20231020	2.19	N	261200	500	79 억	115463	N	N	0	N	N
42	20240423	161029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	80	2	0.88	514277270	56058	79.82	9100	9230	9040	11830	6370	9100	9173.99	0.75	-2657	9300	9200	9080	8980	8860	9250	9030	79	2730	500	6370	10	1	15809700	1451	37.78	2.37	12	0.35	243.00	3866.00	15990	20230711	-42.59	8010	20231020	14.61	11900	-22.86	20240229	8450	8.64	20240201	15990	-42.59	20230711	8010	14.61	20231020	2.18	N	261200	500	79 억	118073	N	N	0	N	N
43	20240423	151050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	50	2	0.55	490411450	53454	76.11	9100	9230	9040	11830	6370	9100	9174.46	0.75	-1814	9300	9200	9080	8980	8860	9250	9030	79	2730	500	6370	10	1	15809700	1447	37.65	2.37	12	0.34	243.00	3866.00	15990	20230711	-42.78	8010	20231020	14.23	11900	-23.11	20240229	8450	8.28	20240201	15990	-42.78	20230711	8010	14.23	20231020	2.18	N	261200	500	79 억	118073	N	N	0	N	N
44	20240423	141049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	100	2	1.10	450314520	49080	69.88	9100	9230	9040	11830	6370	9100	9175.11	0.75	-1998	9300	9200	9080	8980	8860	9250	9030	79	2730	500	6370	10	1	15809700	1454	37.86	2.38	12	0.31	243.00	3866.00	15990	20230711	-42.46	8010	20231020	14.86	11900	-22.69	20240229	8450	8.88	20240201	15990	-42.46	20230711	8010	14.86	20231020	2.18	N	261200	500	79 억	118073	N	N	0	N	N
45	20240423	131047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	110	2	1.21	400152540	43635	62.13	9100	9220	9040	11830	6370	9100	9170.45	0.75	-2130	9300	9200	9080	8980	8860	9250	9030	79	2730	500	6370	10	1	15809700	1456	37.90	2.38	12	0.28	243.00	3866.00	15990	20230711	-42.40	8010	20231020	14.98	11900	-22.61	20240229	8450	8.99	20240201	15990	-42.40	20230711	8010	14.98	20231020	2.18	N	261200	500	79 억	118073	N	N	0	N	N
46	20240423	121046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	90	2	0.99	334923890	36537	52.02	9100	9210	9040	11830	6370	9100	9166.70	0.75	-3955	9300	9200	9080	8980	8860	9250	9030	79	2730	500	6370	10	1	15809700	1453	37.82	2.38	12	0.23	243.00	3866.00	15990	20230711	-42.53	8010	20231020	14.73	11900	-22.77	20240229	8450	8.76	20240201	15990	-42.53	20230711	8010	14.73	20231020	2.18	N	261200	500	79 억	118073	N	N	0	N	N
47	20240423	111048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	100	2	1.10	276714600	30180	42.97	9100	9210	9040	11830	6370	9100	9168.81	0.75	-4584	9300	9200	9080	8980	8860	9250	9030	79	2730	500	6370	10	1	15809700	1454	37.86	2.38	12	0.19	243.00	3866.00	15990	20230711	-42.46	8010	20231020	14.86	11900	-22.69	20240229	8450	8.88	20240201	15990	-42.46	20230711	8010	14.86	20231020	2.18	N	261200	500	79 억	118073	N	N	0	N	N
48	20240423	101046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	80	2	0.88	143392400	15658	22.30	9100	9200	9040	11830	6370	9100	9157.77	0.75	-1177	9300	9200	9080	8980	8860	9250	9030	79	2730	500	6370	10	1	15809700	1451	37.78	2.37	12	0.10	243.00	3866.00	15990	20230711	-42.59	8010	20231020	14.61	11900	-22.86	20240229	8450	8.64	20240201	15990	-42.59	20230711	8010	14.61	20231020	2.18	N	261200	500	79 억	118073	N	N	0	N	N
49	20240423	091048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	20	2	0.22	13499510	1486	2.12	9100	9130	9040	11830	6370	9100	9084.46	0.75	117	9300	9200	9080	8980	8860	9250	9030	79	2730	500	6370	10	1	15809700	1442	37.53	2.36	12	0.01	243.00	3866.00	15990	20230711	-42.96	8010	20231020	13.86	11900	-23.36	20240229	8450	7.93	20240201	15990	-42.96	20230711	8010	13.86	20231020	2.18	N	261200	500	79 억	118073	N	N	0	N	N
50	20240422	161043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	110	2	1.22	637434940	70190	69.63	8960	9180	8960	11680	6300	8990	9081.37	0.73	2118	9470	9230	9020	8780	8570	9350	8900	79	2690	500	6290	10	1	15809700	1439	37.45	2.35	12	0.44	243.00	3866.00	15990	20230711	-43.09	8010	20231020	13.61	11900	-23.53	20240229	8450	7.69	20240201	15990	-43.09	20230711	8010	13.61	20231020	2.21	N	261200	500	79 억	115865	N	N	0	N	N
51	20240422	151041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	130	2	1.45	600312190	66111	65.59	8960	9180	8960	11680	6300	8990	9080.37	0.73	1457	9470	9230	9020	8780	8570	9350	8900	79	2690	500	6290	10	1	15809700	1442	37.53	2.36	12	0.42	243.00	3866.00	15990	20230711	-42.96	8010	20231020	13.86	11900	-23.36	20240229	8450	7.93	20240201	15990	-42.96	20230711	8010	13.86	20231020	2.21	N	261200	500	79 억	115865	N	N	0	N	N
52	20240422	141043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	120	2	1.33	487624120	53779	53.35	8960	9160	8960	11680	6300	8990	9067.18	0.73	-2642	9470	9230	9020	8780	8570	9350	8900	79	2690	500	6290	10	1	15809700	1440	37.49	2.36	12	0.34	243.00	3866.00	15990	20230711	-43.03	8010	20231020	13.73	11900	-23.45	20240229	8450	7.81	20240201	15990	-43.03	20230711	8010	13.73	20231020	2.21	N	261200	500	79 억	115865	N	N	0	N	N
53	20240422	131040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	100	2	1.11	318934380	35285	35.00	8960	9110	8960	11680	6300	8990	9038.81	0.73	-4084	9470	9230	9020	8780	8570	9350	8900	79	2690	500	6290	10	1	15809700	1437	37.41	2.35	12	0.22	243.00	3866.00	15990	20230711	-43.15	8010	20231020	13.48	11900	-23.61	20240229	8450	7.57	20240201	15990	-43.15	20230711	8010	13.48	20231020	2.21	N	261200	500	79 억	115865	N	N	0	N	N
54	20240422	121039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	70	2	0.78	236455230	26200	25.99	8960	9100	8960	11680	6300	8990	9025.01	0.73	-7929	9470	9230	9020	8780	8570	9350	8900	79	2690	500	6290	10	1	15809700	1432	37.28	2.34	12	0.17	243.00	3866.00	15990	20230711	-43.34	8010	20231020	13.11	11900	-23.87	20240229	8450	7.22	20240201	15990	-43.34	20230711	8010	13.11	20231020	2.21	N	261200	500	79 억	115865	N	N	0	N	N
55	20240422	111041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	30	2	0.33	177964470	19711	19.55	8960	9100	8960	11680	6300	8990	9028.69	0.73	-8194	9470	9230	9020	8780	8570	9350	8900	79	2690	500	6290	10	1	15809700	1426	37.12	2.33	12	0.12	243.00	3866.00	15990	20230711	-43.59	8010	20231020	12.61	11900	-24.20	20240229	8450	6.75	20240201	15990	-43.59	20230711	8010	12.61	20231020	2.21	N	261200	500	79 억	115865	N	N	0	N	N
56	20240422	101041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	80	2	0.89	123780050	13702	13.59	8960	9100	8960	11680	6300	8990	9033.72	0.73	-4585	9470	9230	9020	8780	8570	9350	8900	79	2690	500	6290	10	1	15809700	1434	37.33	2.35	12	0.09	243.00	3866.00	15990	20230711	-43.28	8010	20231020	13.23	11900	-23.78	20240229	8450	7.34	20240201	15990	-43.28	20230711	8010	13.23	20231020	2.21	N	261200	500	79 억	115865	N	N	0	N	N
57	20240422	091042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	40	2	0.44	29048810	3214	3.19	8960	9100	8960	11680	6300	8990	9038.21	0.73	-1981	9470	9230	9020	8780	8570	9350	8900	79	2690	500	6290	10	1	15809700	1428	37.16	2.34	12	0.02	243.00	3866.00	15990	20230711	-43.53	8010	20231020	12.73	11900	-24.12	20240229	8450	6.86	20240201	15990	-43.53	20230711	8010	12.73	20231020	2.21	N	261200	500	79 억	115865	N	N	0	N	N
58	20240419	160952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	90	2	1.01	907891990	100484	329.01	8940	9260	8810	11570	6230	8900	9035.32	0.66	11406	9100	9000	8840	8740	8580	9050	8790	79	2670	500	6230	10	1	15809700	1421	37.00	2.33	12	0.64	243.00	3866.00	15990	20230711	-43.78	8010	20231020	12.23	11900	-24.45	20240229	8450	6.39	20240201	15990	-43.78	20230711	8010	12.23	20231020	2.24	N	261200	500	79 억	104838	N	N	0	N	N
59	20240419	150958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	100	2	1.12	880061820	97387	318.87	8940	9260	8810	11570	6230	8900	9036.79	0.66	11702	9100	9000	8840	8740	8580	9050	8790	79	2670	500	6230	10	1	15809700	1423	37.04	2.33	12	0.62	243.00	3866.00	15990	20230711	-43.71	8010	20231020	12.36	11900	-24.37	20240229	8450	6.51	20240201	15990	-43.71	20230711	8010	12.36	20231020	2.24	N	261200	500	79 억	104838	N	N	0	N	N
60	20240419	140952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	80	2	0.90	847146710	93726	306.89	8940	9260	8810	11570	6230	8900	9038.59	0.66	12595	9100	9000	8840	8740	8580	9050	8790	79	2670	500	6230	10	1	15809700	1420	36.95	2.32	12	0.59	243.00	3866.00	15990	20230711	-43.84	8010	20231020	12.11	11900	-24.54	20240229	8450	6.27	20240201	15990	-43.84	20230711	8010	12.11	20231020	2.24	N	261200	500	79 억	104838	N	N	0	N	N
61	20240419	130953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	50	2	0.56	809751310	89556	293.23	8940	9260	8810	11570	6230	8900	9041.89	0.66	12961	9100	9000	8840	8740	8580	9050	8790	79	2670	500	6230	10	1	15809700	1415	36.83	2.32	12	0.57	243.00	3866.00	15990	20230711	-44.03	8010	20231020	11.74	11900	-24.79	20240229	8450	5.92	20240201	15990	-44.03	20230711	8010	11.74	20231020	2.24	N	261200	500	79 억	104838	N	N	0	N	N
62	20240419	120948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-20	5	-0.22	765956260	84649	277.17	8940	9260	8810	11570	6230	8900	9048.67	0.66	13539	9100	9000	8840	8740	8580	9050	8790	79	2670	500	6230	10	1	15809700	1404	36.54	2.30	12	0.54	243.00	3866.00	15990	20230711	-44.47	8010	20231020	10.86	11900	-25.38	20240229	8450	5.09	20240201	15990	-44.47	20230711	8010	10.86	20231020	2.24	N	261200	500	79 억	104838	N	N	0	N	N
63	20240419	111002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	60	2	0.67	589616630	64776	212.10	8940	9260	8920	11570	6230	8900	9102.49	0.66	7136	9100	9000	8840	8740	8580	9050	8790	79	2670	500	6230	10	1	15809700	1417	36.87	2.32	12	0.41	243.00	3866.00	15990	20230711	-43.96	8010	20231020	11.86	11900	-24.71	20240229	8450	6.04	20240201	15990	-43.96	20230711	8010	11.86	20231020	2.24	N	261200	500	79 억	104838	N	N	0	N	N
64	20240419	100957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	200	2	2.25	481942770	52826	172.97	8940	9260	8940	11570	6230	8900	9123.34	0.66	10236	9100	9000	8840	8740	8580	9050	8790	79	2670	500	6230	10	1	15809700	1439	37.45	2.35	12	0.33	243.00	3866.00	15990	20230711	-43.09	8010	20231020	13.61	11900	-23.53	20240229	8450	7.69	20240201	15990	-43.09	20230711	8010	13.61	20231020	2.24	N	261200	500	79 억	104838	N	N	0	N	N
65	20240419	090948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	270	2	3.03	181096380	19838	64.96	8940	9260	8940	11570	6230	8900	9129.11	0.66	2959	9100	9000	8840	8740	8580	9050	8790	79	2670	500	6230	10	1	15809700	1450	37.74	2.37	12	0.13	243.00	3866.00	15990	20230711	-42.65	8010	20231020	14.48	11900	-22.94	20240229	8450	8.52	20240201	15990	-42.65	20230711	8010	14.48	20231020	2.24	N	261200	500	79 억	104838	N	N	0	N	N
66	20240418	160949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	140	2	1.60	248262910	28004	72.23	8690	8940	8680	11380	6140	8760	8865.00	0.62	6238	8900	8830	8750	8680	8600	8865	8715	79	2620	500	6130	10	1	15809700	1407	36.63	2.30	12	0.18	243.00	3866.00	15990	20230711	-44.34	8010	20231020	11.11	11900	-25.21	20240229	8450	5.33	20240201	15990	-44.34	20230711	8010	11.11	20231020	2.41	N	261200	500	79 억	98161	N	N	0	N	N
67	20240418	150948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	100	2	1.14	232018830	26173	67.51	8690	8940	8680	11380	6140	8760	8864.82	0.62	6238	8900	8830	8750	8680	8600	8865	8715	79	2620	500	6130	10	1	15809700	1401	36.46	2.29	12	0.17	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	2.41	N	261200	500	79 억	98161	N	N	0	N	N
68	20240418	140955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	140	2	1.60	223834090	25250	65.13	8690	8940	8680	11380	6140	8760	8864.72	0.62	6232	8900	8830	8750	8680	8600	8865	8715	79	2620	500	6130	10	1	15809700	1407	36.63	2.30	12	0.16	243.00	3866.00	15990	20230711	-44.34	8010	20231020	11.11	11900	-25.21	20240229	8450	5.33	20240201	15990	-44.34	20230711	8010	11.11	20231020	2.41	N	261200	500	79 억	98161	N	N	0	N	N
69	20240418	130946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	150	2	1.71	197797890	22305	57.53	8690	8940	8680	11380	6140	8760	8867.87	0.62	5981	8900	8830	8750	8680	8600	8865	8715	79	2620	500	6130	10	1	15809700	1409	36.67	2.30	12	0.14	243.00	3866.00	15990	20230711	-44.28	8010	20231020	11.24	11900	-25.13	20240229	8450	5.44	20240201	15990	-44.28	20230711	8010	11.24	20231020	2.41	N	261200	500	79 억	98161	N	N	0	N	N
70	20240418	120946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	150	2	1.71	181466710	20469	52.80	8690	8940	8680	11380	6140	8760	8865.44	0.62	5981	8900	8830	8750	8680	8600	8865	8715	79	2620	500	6130	10	1	15809700	1409	36.67	2.30	12	0.13	243.00	3866.00	15990	20230711	-44.28	8010	20231020	11.24	11900	-25.13	20240229	8450	5.44	20240201	15990	-44.28	20230711	8010	11.24	20231020	2.41	N	261200	500	79 억	98161	N	N	0	N	N
71	20240418	110952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	140	2	1.60	132138030	14918	38.48	8690	8940	8680	11380	6140	8760	8857.62	0.62	4969	8900	8830	8750	8680	8600	8865	8715	79	2620	500	6130	10	1	15809700	1407	36.63	2.30	12	0.09	243.00	3866.00	15990	20230711	-44.34	8010	20231020	11.11	11900	-25.21	20240229	8450	5.33	20240201	15990	-44.34	20230711	8010	11.11	20231020	2.41	N	261200	500	79 억	98161	N	N	0	N	N
72	20240418	100949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	120	2	1.37	68384840	7759	20.01	8690	8880	8680	11380	6140	8760	8813.62	0.62	4274	8900	8830	8750	8680	8600	8865	8715	79	2620	500	6130	10	1	15809700	1404	36.54	2.30	12	0.05	243.00	3866.00	15990	20230711	-44.47	8010	20231020	10.86	11900	-25.38	20240229	8450	5.09	20240201	15990	-44.47	20230711	8010	10.86	20231020	2.41	N	261200	500	79 억	98161	N	N	0	N	N
73	20240418	090946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	10	2	0.11	9760470	1122	2.89	8690	8790	8680	11380	6140	8760	8699.17	0.62	498	8900	8830	8750	8680	8600	8865	8715	79	2620	500	6130	10	1	15809700	1387	36.09	2.27	12	0.01	243.00	3866.00	15990	20230711	-45.15	8010	20231020	9.49	11900	-26.30	20240229	8450	3.79	20240201	15990	-45.15	20230711	8010	9.49	20231020	2.41	N	261200	500	79 억	98161	N	N	0	N	N
74	20240417	160939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	120	2	1.39	335068350	38249	37.95	8680	8820	8670	11230	6050	8640	8760.49	0.61	1965	8993	8816	8723	8546	8453	8770	8500	79	2590	500	6040	10	1	15809700	1385	36.05	2.27	12	0.24	243.00	3866.00	15990	20230711	-45.22	8010	20231020	9.36	11900	-26.39	20240229	8450	3.67	20240201	15990	-45.22	20230711	8010	9.36	20231020	2.44	N	261200	500	79 억	96195	N	N	0	N	N
75	20240417	150954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	140	2	1.62	310382560	35433	35.16	8680	8820	8670	11230	6050	8640	8760.02	0.61	1831	8993	8816	8723	8546	8453	8770	8500	79	2590	500	6040	10	1	15809700	1388	36.13	2.27	12	0.22	243.00	3866.00	15990	20230711	-45.09	8010	20231020	9.61	11900	-26.22	20240229	8450	3.91	20240201	15990	-45.09	20230711	8010	9.61	20231020	2.44	N	261200	500	79 억	96195	N	N	0	N	N
76	20240417	140949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	150	2	1.74	242086100	27669	27.45	8680	8800	8670	11230	6050	8640	8749.73	0.61	264	8993	8816	8723	8546	8453	8770	8500	79	2590	500	6040	10	1	15809700	1390	36.17	2.27	12	0.18	243.00	3866.00	15990	20230711	-45.03	8010	20231020	9.74	11900	-26.13	20240229	8450	4.02	20240201	15990	-45.03	20230711	8010	9.74	20231020	2.44	N	261200	500	79 억	96195	N	N	0	N	N
77	20240417	130951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	130	2	1.50	214065690	24472	24.28	8680	8800	8670	11230	6050	8640	8747.79	0.61	-560	8993	8816	8723	8546	8453	8770	8500	79	2590	500	6040	10	1	15809700	1387	36.09	2.27	12	0.15	243.00	3866.00	15990	20230711	-45.15	8010	20231020	9.49	11900	-26.30	20240229	8450	3.79	20240201	15990	-45.15	20230711	8010	9.49	20231020	2.44	N	261200	500	79 억	96195	N	N	0	N	N
78	20240417	120952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	130	2	1.50	188973160	21603	21.44	8680	8800	8670	11230	6050	8640	8748.01	0.61	-543	8993	8816	8723	8546	8453	8770	8500	79	2590	500	6040	10	1	15809700	1387	36.09	2.27	12	0.14	243.00	3866.00	15990	20230711	-45.15	8010	20231020	9.49	11900	-26.30	20240229	8450	3.79	20240201	15990	-45.15	20230711	8010	9.49	20231020	2.44	N	261200	500	79 억	96195	N	N	0	N	N
79	20240417	110955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	110	2	1.27	168558570	19274	19.12	8680	8800	8670	11230	6050	8640	8745.90	0.61	-493	8993	8816	8723	8546	8453	8770	8500	79	2590	500	6040	10	1	15809700	1383	36.01	2.26	12	0.12	243.00	3866.00	15990	20230711	-45.28	8010	20231020	9.24	11900	-26.47	20240229	8450	3.55	20240201	15990	-45.28	20230711	8010	9.24	20231020	2.44	N	261200	500	79 억	96195	N	N	0	N	N
80	20240417	100945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	150	2	1.74	107169370	12250	12.16	8680	8800	8670	11230	6050	8640	8749.36	0.61	-59	8993	8816	8723	8546	8453	8770	8500	79	2590	500	6040	10	1	15809700	1390	36.17	2.27	12	0.08	243.00	3866.00	15990	20230711	-45.03	8010	20231020	9.74	11900	-26.13	20240229	8450	4.02	20240201	15990	-45.03	20230711	8010	9.74	20231020	2.44	N	261200	500	79 억	96195	N	N	0	N	N
81	20240417	090943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	80	2	0.93	10745350	1238	1.23	8680	8750	8680	11230	6050	8640	8682.86	0.61	545	8993	8816	8723	8546	8453	8770	8500	79	2590	500	6040	10	1	15809700	1379	35.88	2.26	12	0.01	243.00	3866.00	15990	20230711	-45.47	8010	20231020	8.86	11900	-26.72	20240229	8450	3.20	20240201	15990	-45.47	20230711	8010	8.86	20231020	2.44	N	261200	500	79 억	96195	N	N	0	N	N
82	20240416	160947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	-240	5	-2.70	856751520	98291	192.81	8850	8900	8630	11540	6220	8880	8716.50	0.72	-18349	9066	8972	8856	8762	8646	9020	8810	79	2660	500	6210	10	1	15809700	1366	35.56	2.23	12	0.62	243.00	3866.00	15990	20230711	-45.97	8010	20231020	7.87	11900	-27.39	20240229	8450	2.25	20240201	15990	-45.97	20230711	8010	7.87	20231020	2.44	N	261200	500	79 억	113886	N	N	0	N	N
83	20240416	150947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	-180	5	-2.03	777651080	89148	174.88	8850	8900	8630	11540	6220	8880	8723.15	0.72	-18735	9066	8972	8856	8762	8646	9020	8810	79	2660	500	6210	10	1	15809700	1375	35.80	2.25	12	0.56	243.00	3866.00	15990	20230711	-45.59	8010	20231020	8.61	11900	-26.89	20240229	8450	2.96	20240201	15990	-45.59	20230711	8010	8.61	20231020	2.44	N	261200	500	79 억	113886	N	N	0	N	N
84	20240416	140947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	-170	5	-1.91	652016170	74679	146.49	8850	8900	8630	11540	6220	8880	8730.92	0.72	-14523	9066	8972	8856	8762	8646	9020	8810	79	2660	500	6210	10	1	15809700	1377	35.84	2.25	12	0.47	243.00	3866.00	15990	20230711	-45.53	8010	20231020	8.74	11900	-26.81	20240229	8450	3.08	20240201	15990	-45.53	20230711	8010	8.74	20231020	2.44	N	261200	500	79 억	113886	N	N	0	N	N
85	20240416	130945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-140	5	-1.58	562193530	64360	126.25	8850	8900	8630	11540	6220	8880	8735.14	0.72	-11243	9066	8972	8856	8762	8646	9020	8810	79	2660	500	6210	10	1	15809700	1382	35.97	2.26	12	0.41	243.00	3866.00	15990	20230711	-45.34	8010	20231020	9.11	11900	-26.55	20240229	8450	3.43	20240201	15990	-45.34	20230711	8010	9.11	20231020	2.44	N	261200	500	79 억	113886	N	N	0	N	N
86	20240416	120947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	-120	5	-1.35	438628230	50137	98.35	8850	8900	8690	11540	6220	8880	8748.59	0.72	-10425	9066	8972	8856	8762	8646	9020	8810	79	2660	500	6210	10	1	15809700	1385	36.05	2.27	12	0.32	243.00	3866.00	15990	20230711	-45.22	8010	20231020	9.36	11900	-26.39	20240229	8450	3.67	20240201	15990	-45.22	20230711	8010	9.36	20231020	2.44	N	261200	500	79 억	113886	N	N	0	N	N
87	20240416	110943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	-130	5	-1.46	388513770	44400	87.10	8850	8900	8690	11540	6220	8880	8750.31	0.72	-9433	9066	8972	8856	8762	8646	9020	8810	79	2660	500	6210	10	1	15809700	1383	36.01	2.26	12	0.28	243.00	3866.00	15990	20230711	-45.28	8010	20231020	9.24	11900	-26.47	20240229	8450	3.55	20240201	15990	-45.28	20230711	8010	9.24	20231020	2.44	N	261200	500	79 억	113886	N	N	0	N	N
88	20240416	100936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	-130	5	-1.46	223601900	25482	49.99	8850	8900	8750	11540	6220	8880	8774.90	0.72	-2692	9066	8972	8856	8762	8646	9020	8810	79	2660	500	6210	10	1	15809700	1383	36.01	2.26	12	0.16	243.00	3866.00	15990	20230711	-45.28	8010	20231020	9.24	11900	-26.47	20240229	8450	3.55	20240201	15990	-45.28	20230711	8010	9.24	20231020	2.44	N	261200	500	79 억	113886	N	N	0	N	N
89	20240416	090935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	10	2	0.11	3629220	409	0.80	8850	8890	8850	11540	6220	8880	8873.40	0.72	-43	9066	8972	8856	8762	8646	9020	8810	79	2660	500	6210	10	1	15809700	1405	36.58	2.30	12	0.00	243.00	3866.00	15990	20230711	-44.40	8010	20231020	10.99	11900	-25.29	20240229	8450	5.21	20240201	15990	-44.40	20230711	8010	10.99	20231020	2.44	N	261200	500	79 억	113886	N	N	0	N	N
90	20240415	160933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-100	5	-1.11	445746770	50388	148.45	8850	8950	8740	11670	6290	8980	8846.28	0.76	-6281	9160	9070	8980	8890	8800	9115	8935	79	2690	500	6280	10	1	15809700	1404	36.54	2.30	12	0.32	243.00	3866.00	15990	20230711	-44.47	8010	20231020	10.86	11900	-25.38	20240229	8450	5.09	20240201	15990	-44.47	20230711	8010	10.86	20231020	2.45	N	261200	500	79 억	119534	N	N	0	N	N
91	20240415	150939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-100	5	-1.11	421598320	47661	140.42	8850	8950	8740	11670	6290	8980	8845.77	0.76	-6002	9160	9070	8980	8890	8800	9115	8935	79	2690	500	6280	10	1	15809700	1404	36.54	2.30	12	0.30	243.00	3866.00	15990	20230711	-44.47	8010	20231020	10.86	11900	-25.38	20240229	8450	5.09	20240201	15990	-44.47	20230711	8010	10.86	20231020	2.45	N	261200	500	79 억	119534	N	N	0	N	N
92	20240415	140931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-110	5	-1.22	331431450	37427	110.27	8850	8950	8740	11670	6290	8980	8855.41	0.76	-6182	9160	9070	8980	8890	8800	9115	8935	79	2690	500	6280	10	1	15809700	1402	36.50	2.29	12	0.24	243.00	3866.00	15990	20230711	-44.53	8010	20231020	10.74	11900	-25.46	20240229	8450	4.97	20240201	15990	-44.53	20230711	8010	10.74	20231020	2.45	N	261200	500	79 억	119534	N	N	0	N	N
93	20240415	130921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-110	5	-1.22	316862970	35780	105.42	8850	8950	8740	11670	6290	8980	8855.87	0.76	-6797	9160	9070	8980	8890	8800	9115	8935	79	2690	500	6280	10	1	15809700	1402	36.50	2.29	12	0.23	243.00	3866.00	15990	20230711	-44.53	8010	20231020	10.74	11900	-25.46	20240229	8450	4.97	20240201	15990	-44.53	20230711	8010	10.74	20231020	2.45	N	261200	500	79 억	119534	N	N	0	N	N
94	20240415	120937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-120	5	-1.34	275194460	31050	91.48	8850	8950	8740	11670	6290	8980	8862.95	0.76	-6715	9160	9070	8980	8890	8800	9115	8935	79	2690	500	6280	10	1	15809700	1401	36.46	2.29	12	0.20	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	2.45	N	261200	500	79 억	119534	N	N	0	N	N
95	20240415	110936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-120	5	-1.34	246249090	27787	81.87	8850	8950	8740	11670	6290	8980	8862.03	0.76	-6092	9160	9070	8980	8890	8800	9115	8935	79	2690	500	6280	10	1	15809700	1401	36.46	2.29	12	0.18	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	2.45	N	261200	500	79 억	119534	N	N	0	N	N
96	20240415	100930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-50	5	-0.56	161294140	18224	53.69	8850	8950	8740	11670	6290	8980	8850.64	0.76	-1045	9160	9070	8980	8890	8800	9115	8935	79	2690	500	6280	10	1	15809700	1412	36.75	2.31	12	0.12	243.00	3866.00	15990	20230711	-44.15	8010	20231020	11.49	11900	-24.96	20240229	8450	5.68	20240201	15990	-44.15	20230711	8010	11.49	20231020	2.45	N	261200	500	79 억	119534	N	N	0	N	N
97	20240415	090939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-50	5	-0.56	43817030	4968	14.64	8850	8950	8740	11670	6290	8980	8819.85	0.76	180	9160	9070	8980	8890	8800	9115	8935	79	2690	500	6280	10	1	15809700	1412	36.75	2.31	12	0.03	243.00	3866.00	15990	20230711	-44.15	8010	20231020	11.49	11900	-24.96	20240229	8450	5.68	20240201	15990	-44.15	20230711	8010	11.49	20231020	2.45	N	261200	500	79 억	119534	N	N	0	N	N
98	20240412	160929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	50	2	0.56	304725260	33919	73.71	8890	9070	8890	11600	6260	8930	8983.92	0.79	-5957	9076	9002	8866	8792	8656	9040	8830	79	2670	500	6250	10	1	15809700	1420	36.95	2.32	12	0.21	243.00	3866.00	15990	20230711	-43.84	8010	20231020	12.11	11900	-24.54	20240229	8450	6.27	20240201	15990	-43.84	20230711	8010	12.11	20231020	2.47	N	261200	500	79 억	125545	N	N	0	N	N
99	20240412	150933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	30	2	0.34	292549440	32560	70.75	8890	9070	8890	11600	6260	8930	8984.93	0.79	-6315	9076	9002	8866	8792	8656	9040	8830	79	2670	500	6250	10	1	15809700	1417	36.87	2.32	12	0.21	243.00	3866.00	15990	20230711	-43.96	8010	20231020	11.86	11900	-24.71	20240229	8450	6.04	20240201	15990	-43.96	20230711	8010	11.86	20231020	2.47	N	261200	500	79 억	125545	N	N	0	N	N
100	20240412	140928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	50	2	0.56	239333150	26606	57.82	8890	9070	8890	11600	6260	8930	8995.46	0.79	-5365	9076	9002	8866	8792	8656	9040	8830	79	2670	500	6250	10	1	15809700	1420	36.95	2.32	12	0.17	243.00	3866.00	15990	20230711	-43.84	8010	20231020	12.11	11900	-24.54	20240229	8450	6.27	20240201	15990	-43.84	20230711	8010	12.11	20231020	2.47	N	261200	500	79 억	125545	N	N	0	N	N
101	20240412	130918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	20	2	0.22	215894000	23981	52.11	8890	9070	8890	11600	6260	8930	9002.71	0.79	-5548	9076	9002	8866	8792	8656	9040	8830	79	2670	500	6250	10	1	15809700	1415	36.83	2.32	12	0.15	243.00	3866.00	15990	20230711	-44.03	8010	20231020	11.74	11900	-24.79	20240229	8450	5.92	20240201	15990	-44.03	20230711	8010	11.74	20231020	2.47	N	261200	500	79 억	125545	N	N	0	N	N
102	20240412	120925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	60	2	0.67	187902430	20854	45.32	8890	9070	8890	11600	6260	8930	9010.38	0.79	-3952	9076	9002	8866	8792	8656	9040	8830	79	2670	500	6250	10	1	15809700	1421	37.00	2.33	12	0.13	243.00	3866.00	15990	20230711	-43.78	8010	20231020	12.23	11900	-24.45	20240229	8450	6.39	20240201	15990	-43.78	20230711	8010	12.23	20231020	2.47	N	261200	500	79 억	125545	N	N	0	N	N
103	20240412	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	100	2	1.12	141100270	15640	33.99	8890	9070	8890	11600	6260	8930	9021.76	0.79	-1010	9076	9002	8866	8792	8656	9040	8830	79	2670	500	6250	10	1	15809700	1428	37.16	2.34	12	0.10	243.00	3866.00	15990	20230711	-43.53	8010	20231020	12.73	11900	-24.12	20240229	8450	6.86	20240201	15990	-43.53	20230711	8010	12.73	20231020	2.47	N	261200	500	79 억	125545	N	N	0	N	N
104	20240412	100924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	120	2	1.34	98456090	10908	23.70	8890	9070	8890	11600	6260	8930	9026.04	0.79	-1247	9076	9002	8866	8792	8656	9040	8830	79	2670	500	6250	10	1	15809700	1431	37.24	2.34	12	0.07	243.00	3866.00	15990	20230711	-43.40	8010	20231020	12.98	11900	-23.95	20240229	8450	7.10	20240201	15990	-43.40	20230711	8010	12.98	20231020	2.47	N	261200	500	79 억	125545	N	N	0	N	N
105	20240412	090925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	120	2	1.34	23691090	2635	5.73	8890	9060	8890	11600	6260	8930	8990.93	0.79	-420	9076	9002	8866	8792	8656	9040	8830	79	2670	500	6250	10	1	15809700	1431	37.24	2.34	12	0.02	243.00	3866.00	15990	20230711	-43.40	8010	20231020	12.98	11900	-23.95	20240229	8450	7.10	20240201	15990	-43.40	20230711	8010	12.98	20231020	2.47	N	261200	500	79 억	125545	N	N	0	N	N
106	20240411	160921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	70	2	0.79	406761630	46017	85.77	8810	8940	8730	11510	6210	8860	8839.37	0.75	7651	9000	8930	8870	8800	8740	8965	8835	79	2650	500	6200	10	1	15809700	1412	36.75	2.31	12	0.29	243.00	3866.00	15990	20230711	-44.15	8010	20231020	11.49	11900	-24.96	20240229	8450	5.68	20240201	15990	-44.15	20230711	8010	11.49	20231020	2.49	N	261200	500	79 억	117894	N	N	77	N	N
107	20240411	150926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	70	2	0.79	394986820	44698	83.31	8810	8940	8730	11510	6210	8860	8836.79	0.75	7579	9000	8930	8870	8800	8740	8965	8835	79	2650	500	6200	10	1	15809700	1412	36.75	2.31	12	0.28	243.00	3866.00	15990	20230711	-44.15	8010	20231020	11.49	11900	-24.96	20240229	8450	5.68	20240201	15990	-44.15	20230711	8010	11.49	20231020	2.49	N	261200	500	79 억	117894	N	N	77	N	N
108	20240411	140923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	50	2	0.56	298458090	33837	63.07	8810	8940	8730	11510	6210	8860	8820.47	0.75	5409	9000	8930	8870	8800	8740	8965	8835	79	2650	500	6200	10	1	15809700	1409	36.67	2.30	12	0.21	243.00	3866.00	15990	20230711	-44.28	8010	20231020	11.24	11900	-25.13	20240229	8450	5.44	20240201	15990	-44.28	20230711	8010	11.24	20231020	2.49	N	261200	500	79 억	117894	N	N	77	N	N
109	20240411	130912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	50	2	0.56	282503810	32044	59.72	8810	8940	8730	11510	6210	8860	8816.12	0.75	4987	9000	8930	8870	8800	8740	8965	8835	79	2650	500	6200	10	1	15809700	1409	36.67	2.30	12	0.20	243.00	3866.00	15990	20230711	-44.28	8010	20231020	11.24	11900	-25.13	20240229	8450	5.44	20240201	15990	-44.28	20230711	8010	11.24	20231020	2.49	N	261200	500	79 억	117894	N	N	77	N	N
110	20240411	120924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	-20	5	-0.23	266611160	30251	56.38	8810	8940	8730	11510	6210	8860	8813.30	0.75	4597	9000	8930	8870	8800	8740	8965	8835	79	2650	500	6200	10	1	15809700	1398	36.38	2.29	12	0.19	243.00	3866.00	15990	20230711	-44.72	8010	20231020	10.36	11900	-25.71	20240229	8450	4.62	20240201	15990	-44.72	20230711	8010	10.36	20231020	2.49	N	261200	500	79 억	117894	N	N	77	N	N
111	20240411	110916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	0	3	0.00	242216350	27498	51.25	8810	8940	8730	11510	6210	8860	8808.51	0.75	4084	9000	8930	8870	8800	8740	8965	8835	79	2650	500	6200	10	1	15809700	1401	36.46	2.29	12	0.17	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	2.49	N	261200	500	79 억	117894	N	N	77	N	N
112	20240411	100923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	-20	5	-0.23	179133710	20382	37.99	8810	8940	8730	11510	6210	8860	8788.82	0.75	1123	9000	8930	8870	8800	8740	8965	8835	79	2650	500	6200	10	1	15809700	1398	36.38	2.29	12	0.13	243.00	3866.00	15990	20230711	-44.72	8010	20231020	10.36	11900	-25.71	20240229	8450	4.62	20240201	15990	-44.72	20230711	8010	10.36	20231020	2.49	N	261200	500	79 억	117894	N	N	77	N	N
113	20240411	090921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	-50	5	-0.56	76224220	8642	16.11	8810	8940	8770	11510	6210	8860	8820.21	0.75	-2564	9000	8930	8870	8800	8740	8965	8835	79	2650	500	6200	10	1	15809700	1393	36.26	2.28	12	0.05	243.00	3866.00	15990	20230711	-44.90	8010	20231020	9.99	11900	-25.97	20240229	8450	4.26	20240201	15990	-44.90	20230711	8010	9.99	20231020	2.49	N	261200	500	79 억	117894	N	N	77	N	N
114	20240409	160906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	10	2	0.11	467479150	52693	101.14	8810	8940	8810	11500	6200	8850	8871.76	0.79	-7449	9050	8950	8880	8780	8710	8915	8745	79	2650	500	6190	10	1	15809700	1401	36.46	2.29	12	0.33	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	2.50	N	261200	500	79 억	125024	N	N	77	N	N
115	20240409	150911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	50	2	0.56	452328990	50984	97.86	8810	8940	8810	11500	6200	8850	8871.98	0.79	-7602	9050	8950	8880	8780	8710	8915	8745	79	2650	500	6190	10	1	15809700	1407	36.63	2.30	12	0.32	243.00	3866.00	15990	20230711	-44.34	8010	20231020	11.11	11900	-25.21	20240229	8450	5.33	20240201	15990	-44.34	20230711	8010	11.11	20231020	2.50	N	261200	500	79 억	125024	N	N	65	N	N
116	20240409	140915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	40	2	0.45	380777900	42943	82.42	8810	8940	8810	11500	6200	8850	8867.05	0.79	-8101	9050	8950	8880	8780	8710	8915	8745	79	2650	500	6190	10	1	15809700	1405	36.58	2.30	12	0.27	243.00	3866.00	15990	20230711	-44.40	8010	20231020	10.99	11900	-25.29	20240229	8450	5.21	20240201	15990	-44.40	20230711	8010	10.99	20231020	2.50	N	261200	500	79 억	125024	N	N	65	N	N
117	20240409	130909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	60	2	0.68	357045160	40273	77.30	8810	8940	8810	11500	6200	8850	8865.62	0.79	-7958	9050	8950	8880	8780	8710	8915	8745	79	2650	500	6190	10	1	15809700	1409	36.67	2.30	12	0.25	243.00	3866.00	15990	20230711	-44.28	8010	20231020	11.24	11900	-25.13	20240229	8450	5.44	20240201	15990	-44.28	20230711	8010	11.24	20231020	2.50	N	261200	500	79 억	125024	N	N	65	N	N
118	20240409	120913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	10	2	0.11	216821470	24458	46.94	8810	8940	8810	11500	6200	8850	8865.05	0.79	-7627	9050	8950	8880	8780	8710	8915	8745	79	2650	500	6190	10	1	15809700	1401	36.46	2.29	12	0.15	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	2.50	N	261200	500	79 억	125024	N	N	65	N	N
119	20240409	110910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	20	2	0.23	156202310	17609	33.80	8810	8940	8810	11500	6200	8850	8870.60	0.79	-3165	9050	8950	8880	8780	8710	8915	8745	79	2650	500	6190	10	1	15809700	1402	36.50	2.29	12	0.11	243.00	3866.00	15990	20230711	-44.53	8010	20231020	10.74	11900	-25.46	20240229	8450	4.97	20240201	15990	-44.53	20230711	8010	10.74	20231020	2.50	N	261200	500	79 억	125024	N	N	65	N	N
120	20240409	100903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	20	2	0.23	73036880	8225	15.79	8810	8940	8810	11500	6200	8850	8879.86	0.79	118	9050	8950	8880	8780	8710	8915	8745	79	2650	500	6190	10	1	15809700	1402	36.50	2.29	12	0.05	243.00	3866.00	15990	20230711	-44.53	8010	20231020	10.74	11900	-25.46	20240229	8450	4.97	20240201	15990	-44.53	20230711	8010	10.74	20231020	2.50	N	261200	500	79 억	125024	N	N	65	N	N
121	20240409	090921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	10	2	0.11	14220440	1613	3.10	8810	8900	8810	11500	6200	8850	8816.14	0.79	421	9050	8950	8880	8780	8710	8915	8745	79	2650	500	6190	10	1	15809700	1401	36.46	2.29	12	0.01	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	2.50	N	261200	500	79 억	125024	N	N	65	N	N
122	20240408	160904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-130	5	-1.45	457945380	51599	109.62	8980	8980	8810	11670	6290	8980	8875.34	0.83	-6653	9106	9042	8926	8862	8746	9075	8895	79	2690	500	6280	10	1	15809700	1399	36.42	2.29	12	0.33	243.00	3866.00	15990	20230711	-44.65	8010	20231020	10.49	11900	-25.63	20240229	8450	4.73	20240201	15990	-44.65	20230711	8010	10.49	20231020	2.52	N	261200	500	79 억	131677	N	N	65	N	N
123	20240408	150911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-80	5	-0.89	418536640	47153	100.18	8980	8980	8810	11670	6290	8980	8876.14	0.83	-5909	9106	9042	8926	8862	8746	9075	8895	79	2690	500	6280	10	1	15809700	1407	36.63	2.30	12	0.30	243.00	3866.00	15990	20230711	-44.34	8010	20231020	11.11	11900	-25.21	20240229	8450	5.33	20240201	15990	-44.34	20230711	8010	11.11	20231020	2.52	N	261200	500	79 억	131677	N	N	0	N	N
124	20240408	140910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-50	5	-0.56	388233340	43735	92.92	8980	8980	8810	11670	6290	8980	8876.95	0.83	-5784	9106	9042	8926	8862	8746	9075	8895	79	2690	500	6280	10	1	15809700	1412	36.75	2.31	12	0.28	243.00	3866.00	15990	20230711	-44.15	8010	20231020	11.49	11900	-24.96	20240229	8450	5.68	20240201	15990	-44.15	20230711	8010	11.49	20231020	2.52	N	261200	500	79 억	131677	N	N	0	N	N
125	20240408	130905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	-70	5	-0.78	344964130	38860	82.56	8980	8980	8810	11670	6290	8980	8877.10	0.83	-6218	9106	9042	8926	8862	8746	9075	8895	79	2690	500	6280	10	1	15809700	1409	36.67	2.30	12	0.25	243.00	3866.00	15990	20230711	-44.28	8010	20231020	11.24	11900	-25.13	20240229	8450	5.44	20240201	15990	-44.28	20230711	8010	11.24	20231020	2.52	N	261200	500	79 억	131677	N	N	0	N	N
126	20240408	120911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-120	5	-1.34	321503140	36222	76.96	8980	8980	8810	11670	6290	8980	8875.91	0.83	-5640	9106	9042	8926	8862	8746	9075	8895	79	2690	500	6280	10	1	15809700	1401	36.46	2.29	12	0.23	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	2.52	N	261200	500	79 억	131677	N	N	0	N	N
127	20240408	110913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-80	5	-0.89	223418840	25124	53.38	8980	8980	8810	11670	6290	8980	8892.65	0.83	-8971	9106	9042	8926	8862	8746	9075	8895	79	2690	500	6280	10	1	15809700	1407	36.63	2.30	12	0.16	243.00	3866.00	15990	20230711	-44.34	8010	20231020	11.11	11900	-25.21	20240229	8450	5.33	20240201	15990	-44.34	20230711	8010	11.11	20231020	2.52	N	261200	500	79 억	131677	N	N	0	N	N
128	20240408	100902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	-10	5	-0.11	143841720	16208	34.43	8980	8980	8810	11670	6290	8980	8874.74	0.83	-3854	9106	9042	8926	8862	8746	9075	8895	79	2690	500	6280	10	1	15809700	1418	36.91	2.32	12	0.10	243.00	3866.00	15990	20230711	-43.90	8010	20231020	11.99	11900	-24.62	20240229	8450	6.15	20240201	15990	-43.90	20230711	8010	11.99	20231020	2.52	N	261200	500	79 억	131677	N	N	0	N	N
129	20240408	090911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-80	5	-0.89	17631750	1971	4.19	8980	8980	8890	11670	6290	8980	8945.59	0.83	-1274	9106	9042	8926	8862	8746	9075	8895	79	2690	500	6280	10	1	15809700	1407	36.63	2.30	12	0.01	243.00	3866.00	15990	20230711	-44.34	8010	20231020	11.11	11900	-25.21	20240229	8450	5.33	20240201	15990	-44.34	20230711	8010	11.11	20231020	2.52	N	261200	500	79 억	131677	N	N	0	N	N
130	20240405	160909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-70	5	-0.77	417889710	46958	56.08	8920	8990	8810	11760	6340	9050	8898.76	0.90	-11246	9190	9120	8990	8920	8790	9155	8955	79	2710	500	6330	10	1	15809700	1420	36.95	2.32	12	0.30	243.00	3866.00	15990	20230711	-43.84	8010	20231020	12.11	11900	-24.54	20240229	8450	6.27	20240201	15990	-43.84	20230711	8010	12.11	20231020	2.53	N	261200	500	79 억	142923	N	N	0	N	N
131	20240405	150903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-110	5	-1.22	386067590	43403	51.84	8920	8990	8810	11760	6340	9050	8894.95	0.90	-12147	9190	9120	8990	8920	8790	9155	8955	79	2710	500	6330	10	1	15809700	1413	36.79	2.31	12	0.27	243.00	3866.00	15990	20230711	-44.09	8010	20231020	11.61	11900	-24.87	20240229	8450	5.80	20240201	15990	-44.09	20230711	8010	11.61	20231020	2.53	N	261200	500	79 억	142923	N	N	0	N	N
132	20240405	140903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	-140	5	-1.55	354544050	39867	47.61	8920	8990	8810	11760	6340	9050	8893.17	0.90	-11430	9190	9120	8990	8920	8790	9155	8955	79	2710	500	6330	10	1	15809700	1409	36.67	2.30	12	0.25	243.00	3866.00	15990	20230711	-44.28	8010	20231020	11.24	11900	-25.13	20240229	8450	5.44	20240201	15990	-44.28	20230711	8010	11.24	20231020	2.53	N	261200	500	79 억	142923	N	N	0	N	N
133	20240405	130900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-130	5	-1.44	308142320	34654	41.39	8920	8990	8810	11760	6340	9050	8891.97	0.90	-12042	9190	9120	8990	8920	8790	9155	8955	79	2710	500	6330	10	1	15809700	1410	36.71	2.31	12	0.22	243.00	3866.00	15990	20230711	-44.22	8010	20231020	11.36	11900	-25.04	20240229	8450	5.56	20240201	15990	-44.22	20230711	8010	11.36	20231020	2.53	N	261200	500	79 억	142923	N	N	0	N	N
134	20240405	120903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-130	5	-1.44	281278360	31638	37.79	8920	8990	8810	11760	6340	9050	8890.52	0.90	-11730	9190	9120	8990	8920	8790	9155	8955	79	2710	500	6330	10	1	15809700	1410	36.71	2.31	12	0.20	243.00	3866.00	15990	20230711	-44.22	8010	20231020	11.36	11900	-25.04	20240229	8450	5.56	20240201	15990	-44.22	20230711	8010	11.36	20231020	2.53	N	261200	500	79 억	142923	N	N	0	N	N
135	20240405	110909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-190	5	-2.10	252973440	28463	33.99	8920	8990	8810	11760	6340	9050	8887.80	0.90	-10521	9190	9120	8990	8920	8790	9155	8955	79	2710	500	6330	10	1	15809700	1401	36.46	2.29	12	0.18	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	2.53	N	261200	500	79 억	142923	N	N	0	N	N
136	20240405	100751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-110	5	-1.22	68749150	7700	9.20	8920	8990	8900	11760	6340	9050	8928.46	0.90	-897	9190	9120	8990	8920	8790	9155	8955	79	2710	500	6330	10	1	15809700	1413	36.79	2.31	12	0.05	243.00	3866.00	15990	20230711	-44.09	8010	20231020	11.61	11900	-24.87	20240229	8450	5.80	20240201	15990	-44.09	20230711	8010	11.61	20231020	2.53	N	261200	500	79 억	142923	N	N	0	N	N
137	20240405	090851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	-140	5	-1.55	28000290	3139	3.75	8920	8960	8900	11760	6340	9050	8920.13	0.90	-32	9190	9120	8990	8920	8790	9155	8955	79	2710	500	6330	10	1	15809700	1409	36.67	2.30	12	0.02	243.00	3866.00	15990	20230711	-44.28	8010	20231020	11.24	11900	-25.13	20240229	8450	5.44	20240201	15990	-44.28	20230711	8010	11.24	20231020	2.53	N	261200	500	79 억	142923	N	N	0	N	N
138	20240404	160850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	130	2	1.46	750831500	83633	54.04	8920	9060	8860	11590	6250	8920	8977.74	0.91	-1530	9073	8996	8843	8766	8613	9035	8805	79	2670	500	6240	10	1	15809700	1431	37.24	2.34	12	0.53	243.00	3866.00	15990	20230711	-43.40	8010	20231020	12.98	11900	-23.95	20240229	8450	7.10	20240201	15990	-43.40	20230711	8010	12.98	20231020	2.54	N	261200	500	79 억	144451	N	N	14	N	N
139	20240404	150848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	90	2	1.01	692607490	77189	49.88	8920	9050	8860	11590	6250	8920	8972.95	0.91	-601	9073	8996	8843	8766	8613	9035	8805	79	2670	500	6240	10	1	15809700	1424	37.08	2.33	12	0.49	243.00	3866.00	15990	20230711	-43.65	8010	20231020	12.48	11900	-24.29	20240229	8450	6.63	20240201	15990	-43.65	20230711	8010	12.48	20231020	2.54	N	261200	500	79 억	144451	N	N	14	N	N
140	20240404	140853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	70	2	0.78	640196100	71354	46.11	8920	9050	8860	11590	6250	8920	8972.19	0.91	-522	9073	8996	8843	8766	8613	9035	8805	79	2670	500	6240	10	1	15809700	1421	37.00	2.33	12	0.45	243.00	3866.00	15990	20230711	-43.78	8010	20231020	12.23	11900	-24.45	20240229	8450	6.39	20240201	15990	-43.78	20230711	8010	12.23	20231020	2.54	N	261200	500	79 억	144451	N	N	14	N	N
141	20240404	130842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	80	2	0.90	612477120	68269	44.11	8920	9050	8860	11590	6250	8920	8971.60	0.91	-786	9073	8996	8843	8766	8613	9035	8805	79	2670	500	6240	10	1	15809700	1423	37.04	2.33	12	0.43	243.00	3866.00	15990	20230711	-43.71	8010	20231020	12.36	11900	-24.37	20240229	8450	6.51	20240201	15990	-43.71	20230711	8010	12.36	20231020	2.54	N	261200	500	79 억	144451	N	N	14	N	N
142	20240404	120849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	90	2	1.01	545648240	60820	39.30	8920	9050	8860	11590	6250	8920	8971.61	0.91	-1071	9073	8996	8843	8766	8613	9035	8805	79	2670	500	6240	10	1	15809700	1424	37.08	2.33	12	0.38	243.00	3866.00	15990	20230711	-43.65	8010	20231020	12.48	11900	-24.29	20240229	8450	6.63	20240201	15990	-43.65	20230711	8010	12.48	20231020	2.54	N	261200	500	79 억	144451	N	N	14	N	N
143	20240404	110850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	50	2	0.56	402756160	44943	29.04	8920	9050	8860	11590	6250	8920	8961.58	0.91	-5846	9073	8996	8843	8766	8613	9035	8805	79	2670	500	6240	10	1	15809700	1418	36.91	2.32	12	0.28	243.00	3866.00	15990	20230711	-43.90	8010	20231020	11.99	11900	-24.62	20240229	8450	6.15	20240201	15990	-43.90	20230711	8010	11.99	20231020	2.54	N	261200	500	79 억	144451	N	N	14	N	N
144	20240404	100849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-20	5	-0.22	364288950	40637	26.26	8920	9050	8860	11590	6250	8920	8964.57	0.91	-5938	9073	8996	8843	8766	8613	9035	8805	79	2670	500	6240	10	1	15809700	1407	36.63	2.30	12	0.26	243.00	3866.00	15990	20230711	-44.34	8010	20231020	11.11	11900	-25.21	20240229	8450	5.33	20240201	15990	-44.34	20230711	8010	11.11	20231020	2.54	N	261200	500	79 억	144451	N	N	14	N	N
145	20240404	090851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	40	2	0.45	45985990	5140	3.32	8920	9000	8860	11590	6250	8920	8947.22	0.91	1187	9073	8996	8843	8766	8613	9035	8805	79	2670	500	6240	10	1	15809700	1417	36.87	2.32	12	0.03	243.00	3866.00	15990	20230711	-43.96	8010	20231020	11.86	11900	-24.71	20240229	8450	6.04	20240201	15990	-43.96	20230711	8010	11.86	20231020	2.54	N	261200	500	79 억	144451	N	N	14	N	N
146	20240403	160848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-60	5	-0.67	1357806170	154380	124.13	8910	8920	8690	11670	6290	8980	8795.21	0.79	19658	9366	9172	9066	8872	8766	9120	8820	79	2690	500	6280	10	1	15809700	1410	36.71	2.31	12	0.98	243.00	3866.00	15990	20230711	-44.22	8010	20231020	11.36	11900	-25.04	20240229	8450	5.56	20240201	15990	-44.22	20230711	8010	11.36	20231020	2.50	N	261200	500	79 억	124204	N	N	14	N	N
147	20240403	150847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-100	5	-1.11	1308305190	148821	119.66	8910	8910	8690	11670	6290	8980	8791.13	0.79	18493	9366	9172	9066	8872	8766	9120	8820	79	2690	500	6280	10	1	15809700	1404	36.54	2.30	12	0.94	243.00	3866.00	15990	20230711	-44.47	8010	20231020	10.86	11900	-25.38	20240229	8450	5.09	20240201	15990	-44.47	20230711	8010	10.86	20231020	2.50	N	261200	500	79 억	124204	N	N	0	N	N
148	20240403	140838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-120	5	-1.34	1166576190	132833	106.80	8910	8910	8690	11670	6290	8980	8782.28	0.79	14529	9366	9172	9066	8872	8766	9120	8820	79	2690	500	6280	10	1	15809700	1401	36.46	2.29	12	0.84	243.00	3866.00	15990	20230711	-44.59	8010	20231020	10.61	11900	-25.55	20240229	8450	4.85	20240201	15990	-44.59	20230711	8010	10.61	20231020	2.50	N	261200	500	79 억	124204	N	N	0	N	N
149	20240403	130840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	-140	5	-1.56	1093020930	124527	100.12	8910	8910	8690	11670	6290	8980	8777.38	0.79	13154	9366	9172	9066	8872	8766	9120	8820	79	2690	500	6280	10	1	15809700	1398	36.38	2.29	12	0.79	243.00	3866.00	15990	20230711	-44.72	8010	20231020	10.36	11900	-25.71	20240229	8450	4.62	20240201	15990	-44.72	20230711	8010	10.36	20231020	2.50	N	261200	500	79 억	124204	N	N	0	N	N
150	20240403	120839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	-180	5	-2.00	1019246320	116154	93.39	8910	8910	8690	11670	6290	8980	8774.96	0.79	7919	9366	9172	9066	8872	8766	9120	8820	79	2690	500	6280	10	1	15809700	1391	36.21	2.28	12	0.73	243.00	3866.00	15990	20230711	-44.97	8010	20231020	9.86	11900	-26.05	20240229	8450	4.14	20240201	15990	-44.97	20230711	8010	9.86	20231020	2.50	N	261200	500	79 억	124204	N	N	0	N	N
151	20240403	110843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	-190	5	-2.12	934847150	106535	85.66	8910	8910	8690	11670	6290	8980	8775.02	0.79	6759	9366	9172	9066	8872	8766	9120	8820	79	2690	500	6280	10	1	15809700	1390	36.17	2.27	12	0.67	243.00	3866.00	15990	20230711	-45.03	8010	20231020	9.74	11900	-26.13	20240229	8450	4.02	20240201	15990	-45.03	20230711	8010	9.74	20231020	2.50	N	261200	500	79 억	124204	N	N	0	N	N
152	20240403	100842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	-140	5	-1.56	813565000	92772	74.59	8910	8910	8690	11670	6290	8980	8769.51	0.79	5211	9366	9172	9066	8872	8766	9120	8820	79	2690	500	6280	10	1	15809700	1398	36.38	2.29	12	0.59	243.00	3866.00	15990	20230711	-44.72	8010	20231020	10.36	11900	-25.71	20240229	8450	4.62	20240201	15990	-44.72	20230711	8010	10.36	20231020	2.50	N	261200	500	79 억	124204	N	N	0	N	N
153	20240403	090843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-240	5	-2.67	386319780	44068	35.43	8910	8910	8700	11670	6290	8980	8766.45	0.79	-7817	9366	9172	9066	8872	8766	9120	8820	79	2690	500	6280	10	1	15809700	1382	35.97	2.26	12	0.28	243.00	3866.00	15990	20230711	-45.34	8010	20231020	9.11	11900	-26.55	20240229	8450	3.43	20240201	15990	-45.34	20230711	8010	9.11	20231020	2.50	N	261200	500	79 억	124204	N	N	0	N	N
154	20240402	160831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-280	5	-3.02	1124884390	124137	135.22	9200	9260	8960	12030	6490	9260	9061.74	0.92	-24484	9460	9360	9260	9160	9060	9410	9210	79	2770	500	6480	10	1	15809700	1420	36.95	2.32	12	0.79	243.00	3866.00	15990	20230711	-43.84	8010	20231020	12.11	11900	-24.54	20240229	8450	6.27	20240201	15990	-43.84	20230711	8010	12.11	20231020	2.52	N	261200	500	79 억	145526	N	N	0	N	N
155	20240402	150838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-260	5	-2.81	1065426470	117519	128.01	9200	9260	8960	12030	6490	9260	9065.99	0.92	-24633	9460	9360	9260	9160	9060	9410	9210	79	2770	500	6480	10	1	15809700	1423	37.04	2.33	12	0.74	243.00	3866.00	15990	20230711	-43.71	8010	20231020	12.36	11900	-24.37	20240229	8450	6.51	20240201	15990	-43.71	20230711	8010	12.36	20231020	2.52	N	261200	500	79 억	145526	N	N	0	N	N
156	20240402	140841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-250	5	-2.70	861603890	94868	103.34	9200	9260	9010	12030	6490	9260	9082.13	0.92	-20072	9460	9360	9260	9160	9060	9410	9210	79	2770	500	6480	10	1	15809700	1424	37.08	2.33	12	0.60	243.00	3866.00	15990	20230711	-43.65	8010	20231020	12.48	11900	-24.29	20240229	8450	6.63	20240201	15990	-43.65	20230711	8010	12.48	20231020	2.52	N	261200	500	79 억	145526	N	N	0	N	N
157	20240402	130828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-220	5	-2.38	689405120	75786	82.55	9200	9260	9030	12030	6490	9260	9096.73	0.92	-18865	9460	9360	9260	9160	9060	9410	9210	79	2770	500	6480	10	1	15809700	1429	37.20	2.34	12	0.48	243.00	3866.00	15990	20230711	-43.46	8010	20231020	12.86	11900	-24.03	20240229	8450	6.98	20240201	15990	-43.46	20230711	8010	12.86	20231020	2.52	N	261200	500	79 억	145526	N	N	0	N	N
158	20240402	120826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-180	5	-1.94	527063640	57847	63.01	9200	9260	9040	12030	6490	9260	9111.34	0.92	-16935	9460	9360	9260	9160	9060	9410	9210	79	2770	500	6480	10	1	15809700	1436	37.37	2.35	12	0.37	243.00	3866.00	15990	20230711	-43.21	8010	20231020	13.36	11900	-23.70	20240229	8450	7.46	20240201	15990	-43.21	20230711	8010	13.36	20231020	2.52	N	261200	500	79 억	145526	N	N	0	N	N
159	20240402	110829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-200	5	-2.16	445910980	48890	53.26	9200	9260	9050	12030	6490	9260	9120.70	0.92	-16926	9460	9360	9260	9160	9060	9410	9210	79	2770	500	6480	10	1	15809700	1432	37.28	2.34	12	0.31	243.00	3866.00	15990	20230711	-43.34	8010	20231020	13.11	11900	-23.87	20240229	8450	7.22	20240201	15990	-43.34	20230711	8010	13.11	20231020	2.52	N	261200	500	79 억	145526	N	N	0	N	N
160	20240402	100831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-200	5	-2.16	345054900	37764	41.14	9200	9260	9060	12030	6490	9260	9137.14	0.92	-13940	9460	9360	9260	9160	9060	9410	9210	79	2770	500	6480	10	1	15809700	1432	37.28	2.34	12	0.24	243.00	3866.00	15990	20230711	-43.34	8010	20231020	13.11	11900	-23.87	20240229	8450	7.22	20240201	15990	-43.34	20230711	8010	13.11	20231020	2.52	N	261200	500	79 억	145526	N	N	0	N	N
161	20240402	090829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	-80	5	-0.86	72508160	7888	8.59	9200	9260	9180	12030	6490	9260	9192.21	0.92	-6747	9460	9360	9260	9160	9060	9410	9210	79	2770	500	6480	10	1	15809700	1451	37.78	2.37	12	0.05	243.00	3866.00	15990	20230711	-42.59	8010	20231020	14.61	11900	-22.86	20240229	8450	8.64	20240201	15990	-42.59	20230711	8010	14.61	20231020	2.52	N	261200	500	79 억	145526	N	N	0	N	N
162	20240401	160828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	60	2	0.65	849886650	91643	117.63	9210	9360	9160	11960	6440	9200	9273.97	0.77	23717	9426	9312	9186	9072	8946	9370	9130	79	2760	500	6440	10	1	15809700	1464	38.11	2.40	12	0.58	243.00	3866.00	15990	20230711	-42.09	8010	20231020	15.61	11900	-22.18	20240229	8450	9.59	20240201	15990	-42.09	20230711	8010	15.61	20231020	2.54	N	261200	500	79 억	121810	N	N	0	N	N
163	20240401	150829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	60	2	0.65	784370290	84553	108.53	9210	9360	9160	11960	6440	9200	9276.67	0.77	23129	9426	9312	9186	9072	8946	9370	9130	79	2760	500	6440	10	1	15809700	1464	38.11	2.40	12	0.53	243.00	3866.00	15990	20230711	-42.09	8010	20231020	15.61	11900	-22.18	20240229	8450	9.59	20240201	15990	-42.09	20230711	8010	15.61	20231020	2.54	N	261200	500	79 억	121810	N	N	0	N	N
164	20240401	140825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	130	2	1.41	571123440	61470	78.90	9210	9360	9160	11960	6440	9200	9291.09	0.77	19092	9426	9312	9186	9072	8946	9370	9130	79	2760	500	6440	10	1	15809700	1475	38.40	2.41	12	0.39	243.00	3866.00	15990	20230711	-41.65	8010	20231020	16.48	11900	-21.60	20240229	8450	10.41	20240201	15990	-41.65	20230711	8010	16.48	20231020	2.54	N	261200	500	79 억	121810	N	N	0	N	N
165	20240401	130822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	120	2	1.30	504641270	54325	69.73	9210	9360	9160	11960	6440	9200	9289.30	0.77	20442	9426	9312	9186	9072	8946	9370	9130	79	2760	500	6440	10	1	15809700	1473	38.35	2.41	12	0.34	243.00	3866.00	15990	20230711	-41.71	8010	20231020	16.35	11900	-21.68	20240229	8450	10.30	20240201	15990	-41.71	20230711	8010	16.35	20231020	2.54	N	261200	500	79 억	121810	N	N	0	N	N
166	20240401	120829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	140	2	1.52	423401860	45626	58.57	9210	9340	9160	11960	6440	9200	9279.84	0.77	19982	9426	9312	9186	9072	8946	9370	9130	79	2760	500	6440	10	1	15809700	1477	38.44	2.42	12	0.29	243.00	3866.00	15990	20230711	-41.59	8010	20231020	16.60	11900	-21.51	20240229	8450	10.53	20240201	15990	-41.59	20230711	8010	16.60	20231020	2.54	N	261200	500	79 억	121810	N	N	0	N	N
167	20240401	110828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	70	2	0.76	387501870	41768	53.61	9210	9330	9160	11960	6440	9200	9277.48	0.77	19827	9426	9312	9186	9072	8946	9370	9130	79	2760	500	6440	10	1	15809700	1466	38.15	2.40	12	0.26	243.00	3866.00	15990	20230711	-42.03	8010	20231020	15.73	11900	-22.10	20240229	8450	9.70	20240201	15990	-42.03	20230711	8010	15.73	20231020	2.54	N	261200	500	79 억	121810	N	N	0	N	N
168	20240401	100824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	80	2	0.87	288124650	31083	39.90	9210	9330	9160	11960	6440	9200	9269.53	0.77	20250	9426	9312	9186	9072	8946	9370	9130	79	2760	500	6440	10	1	15809700	1467	38.19	2.40	12	0.20	243.00	3866.00	15990	20230711	-41.96	8010	20231020	15.86	11900	-22.02	20240229	8450	9.82	20240201	15990	-41.96	20230711	8010	15.86	20231020	2.54	N	261200	500	79 억	121810	N	N	0	N	N
169	20240401	090823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	0	3	0.00	30704960	3329	4.27	9210	9260	9200	11960	6440	9200	9223.48	0.77	-1503	9426	9312	9186	9072	8946	9370	9130	79	2760	500	6440	10	1	15809700	1454	37.86	2.38	12	0.02	243.00	3866.00	15990	20230711	-42.46	8010	20231020	14.86	11900	-22.69	20240229	8450	8.88	20240201	15990	-42.46	20230711	8010	14.86	20231020	2.54	N	261200	500	79 억	121810	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History