KissMeData/208370/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	15	2	0.32	415825175	87231	77.02	4750	4830	4740	6170	3325	4750	4766.96	1.47	-13707	4860	4805	4735	4680	4610	4832	4707	128	1420	500	2940	5	1	25680564	1224	22.37	2.03	12	0.34	213.00	2347.00	13090	20230922	-63.60	4525	20240419	5.30	7460	-36.13	20240109	4525	5.30	20240419	13090	-63.60	20230922	4525	5.30	20240419	3.43	N	208370	500	128 억	378605	N	N	0	N	N
3	20240430	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	0	3	0.00	394159890	82677	73.00	4750	4830	4740	6170	3325	4750	4767.47	1.47	-13217	4860	4805	4735	4680	4610	4832	4707	128	1420	500	2940	5	1	25680564	1220	22.30	2.02	12	0.32	213.00	2347.00	13090	20230922	-63.71	4525	20240419	4.97	7460	-36.33	20240109	4525	4.97	20240419	13090	-63.71	20230922	4525	4.97	20240419	3.43	N	208370	500	128 억	378605	N	N	0	N	N
4	20240430	141013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	0	3	0.00	330642100	69307	61.20	4750	4830	4740	6170	3325	4750	4770.69	1.47	-7516	4860	4805	4735	4680	4610	4832	4707	128	1420	500	2940	5	1	25680564	1220	22.30	2.02	12	0.27	213.00	2347.00	13090	20230922	-63.71	4525	20240419	4.97	7460	-36.33	20240109	4525	4.97	20240419	13090	-63.71	20230922	4525	4.97	20240419	3.43	N	208370	500	128 억	378605	N	N	0	N	N
5	20240430	131011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	15	2	0.32	261546810	54764	48.36	4750	4830	4745	6170	3325	4750	4775.89	1.47	-399	4860	4805	4735	4680	4610	4832	4707	128	1420	500	2940	5	1	25680564	1224	22.37	2.03	12	0.21	213.00	2347.00	13090	20230922	-63.60	4525	20240419	5.30	7460	-36.13	20240109	4525	5.30	20240419	13090	-63.60	20230922	4525	5.30	20240419	3.43	N	208370	500	128 억	378605	N	N	0	N	N
6	20240430	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	15	2	0.32	245204895	51336	45.33	4750	4830	4745	6170	3325	4750	4776.47	1.47	610	4860	4805	4735	4680	4610	4832	4707	128	1420	500	2940	5	1	25680564	1224	22.37	2.03	12	0.20	213.00	2347.00	13090	20230922	-63.60	4525	20240419	5.30	7460	-36.13	20240109	4525	5.30	20240419	13090	-63.60	20230922	4525	5.30	20240419	3.43	N	208370	500	128 억	378605	N	N	0	N	N
7	20240430	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	15	2	0.32	210757955	44100	38.94	4750	4830	4745	6170	3325	4750	4779.09	1.47	1225	4860	4805	4735	4680	4610	4832	4707	128	1420	500	2940	5	1	25680564	1224	22.37	2.03	12	0.17	213.00	2347.00	13090	20230922	-63.60	4525	20240419	5.30	7460	-36.13	20240109	4525	5.30	20240419	13090	-63.60	20230922	4525	5.30	20240419	3.43	N	208370	500	128 억	378605	N	N	0	N	N
8	20240430	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	10	2	0.21	145904850	30473	26.91	4750	4830	4745	6170	3325	4750	4788.00	1.47	5519	4860	4805	4735	4680	4610	4832	4707	128	1420	500	2940	5	1	25680564	1222	22.35	2.03	12	0.12	213.00	2347.00	13090	20230922	-63.64	4525	20240419	5.19	7460	-36.19	20240109	4525	5.19	20240419	13090	-63.64	20230922	4525	5.19	20240419	3.43	N	208370	500	128 억	378605	N	N	0	N	N
9	20240430	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	45	2	0.95	28945935	6072	5.36	4750	4795	4745	6170	3325	4750	4767.12	1.47	726	4860	4805	4735	4680	4610	4832	4707	128	1420	500	2940	5	1	25680564	1231	22.51	2.04	12	0.02	213.00	2347.00	13090	20230922	-63.37	4525	20240419	5.97	7460	-35.72	20240109	4525	5.97	20240419	13090	-63.37	20230922	4525	5.97	20240419	3.43	N	208370	500	128 억	378605	N	N	0	N	N
10	20240429	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	90	2	1.93	531998870	112148	66.63	4665	4790	4665	6050	3265	4660	4743.81	1.25	54033	4846	4752	4706	4612	4566	4730	4590	128	1390	500	2880	5	1	25680564	1220	22.30	2.02	12	0.44	213.00	2347.00	13090	20230922	-63.71	4525	20240419	4.97	7460	-36.33	20240109	4525	4.97	20240419	13090	-63.71	20230922	4525	4.97	20240419	3.42	N	208370	500	128 억	321526	N	N	0	N	N
11	20240429	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	100	2	2.15	492796930	103916	61.74	4665	4790	4665	6050	3265	4660	4742.36	1.25	49274	4846	4752	4706	4612	4566	4730	4590	128	1390	500	2880	5	1	25680564	1222	22.35	2.03	12	0.40	213.00	2347.00	13090	20230922	-63.64	4525	20240419	5.19	7460	-36.19	20240109	4525	5.19	20240419	13090	-63.64	20230922	4525	5.19	20240419	3.42	N	208370	500	128 억	321526	N	N	0	N	N
12	20240429	140927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	90	2	1.93	302095635	63857	37.94	4665	4765	4665	6050	3265	4660	4730.95	1.25	30322	4846	4752	4706	4612	4566	4730	4590	128	1390	500	2880	5	1	25680564	1220	22.30	2.02	12	0.25	213.00	2347.00	13090	20230922	-63.71	4525	20240419	4.97	7460	-36.33	20240109	4525	4.97	20240419	13090	-63.71	20230922	4525	4.97	20240419	3.42	N	208370	500	128 억	321526	N	N	0	N	N
13	20240429	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	90	2	1.93	278333465	58860	34.97	4665	4765	4665	6050	3265	4660	4728.88	1.25	28837	4846	4752	4706	4612	4566	4730	4590	128	1390	500	2880	5	1	25680564	1220	22.30	2.02	12	0.23	213.00	2347.00	13090	20230922	-63.71	4525	20240419	4.97	7460	-36.33	20240109	4525	4.97	20240419	13090	-63.71	20230922	4525	4.97	20240419	3.42	N	208370	500	128 억	321526	N	N	0	N	N
14	20240429	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	90	2	1.93	226446680	47957	28.49	4665	4765	4665	6050	3265	4660	4722.03	1.25	19590	4846	4752	4706	4612	4566	4730	4590	128	1390	500	2880	5	1	25680564	1220	22.30	2.02	12	0.19	213.00	2347.00	13090	20230922	-63.71	4525	20240419	4.97	7460	-36.33	20240109	4525	4.97	20240419	13090	-63.71	20230922	4525	4.97	20240419	3.42	N	208370	500	128 억	321526	N	N	0	N	N
15	20240429	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	75	2	1.61	165040580	34985	20.79	4665	4765	4665	6050	3265	4660	4717.67	1.25	15027	4846	4752	4706	4612	4566	4730	4590	128	1390	500	2880	5	1	25680564	1216	22.23	2.02	12	0.14	213.00	2347.00	13090	20230922	-63.83	4525	20240419	4.64	7460	-36.53	20240109	4525	4.64	20240419	13090	-63.83	20230922	4525	4.64	20240419	3.42	N	208370	500	128 억	321526	N	N	0	N	N
16	20240429	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	85	2	1.82	93773260	19876	11.81	4665	4765	4665	6050	3265	4660	4718.28	1.25	11065	4846	4752	4706	4612	4566	4730	4590	128	1390	500	2880	5	1	25680564	1219	22.28	2.02	12	0.08	213.00	2347.00	13090	20230922	-63.75	4525	20240419	4.86	7460	-36.39	20240109	4525	4.86	20240419	13090	-63.75	20230922	4525	4.86	20240419	3.42	N	208370	500	128 억	321526	N	N	0	N	N
17	20240429	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	70	2	1.50	42182305	8983	5.34	4665	4765	4665	6050	3265	4660	4696.30	1.25	4195	4846	4752	4706	4612	4566	4730	4590	128	1390	500	2880	5	1	25680564	1215	22.21	2.02	12	0.03	213.00	2347.00	13090	20230922	-63.87	4525	20240419	4.53	7460	-36.60	20240109	4525	4.53	20240419	13090	-63.87	20230922	4525	4.53	20240419	3.42	N	208370	500	128 억	321526	N	N	0	N	N
18	20240426	161002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4660	-85	5	-1.79	783757920	166687	133.01	4745	4800	4660	6160	3325	4745	4702.03	1.18	18952	4941	4842	4781	4682	4621	4812	4652	128	1415	500	2940	5	1	25680564	1197	21.88	1.99	12	0.65	213.00	2347.00	13090	20230922	-64.40	4525	20240419	2.98	7460	-37.53	20240109	4525	2.98	20240419	13090	-64.40	20230922	4525	2.98	20240419	3.39	N	208370	500	128 억	302574	N	N	0	N	N
19	20240426	151003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	-70	5	-1.48	757766380	161111	128.56	4745	4800	4660	6160	3325	4745	4703.38	1.18	18606	4941	4842	4781	4682	4621	4812	4652	128	1415	500	2940	5	1	25680564	1201	21.95	1.99	12	0.63	213.00	2347.00	13090	20230922	-64.29	4525	20240419	3.31	7460	-37.33	20240109	4525	3.31	20240419	13090	-64.29	20230922	4525	3.31	20240419	3.39	N	208370	500	128 억	302574	N	N	0	N	N
20	20240426	141001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	-75	5	-1.58	666329950	141510	112.92	4745	4800	4660	6160	3325	4745	4708.71	1.18	16781	4941	4842	4781	4682	4621	4812	4652	128	1415	500	2940	5	1	25680564	1199	21.92	1.99	12	0.55	213.00	2347.00	13090	20230922	-64.32	4525	20240419	3.20	7460	-37.40	20240109	4525	3.20	20240419	13090	-64.32	20230922	4525	3.20	20240419	3.39	N	208370	500	128 억	302574	N	N	0	N	N
21	20240426	131003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	-65	5	-1.37	544521330	115423	92.10	4745	4800	4670	6160	3325	4745	4717.62	1.18	12106	4941	4842	4781	4682	4621	4812	4652	128	1415	500	2940	5	1	25680564	1202	21.97	1.99	12	0.45	213.00	2347.00	13090	20230922	-64.25	4525	20240419	3.43	7460	-37.27	20240109	4525	3.43	20240419	13090	-64.25	20230922	4525	3.43	20240419	3.39	N	208370	500	128 억	302574	N	N	0	N	N
22	20240426	121000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4710	-35	5	-0.74	513073175	108706	86.74	4745	4800	4680	6160	3325	4745	4719.82	1.18	11657	4941	4842	4781	4682	4621	4812	4652	128	1415	500	2940	5	1	25680564	1210	22.11	2.01	12	0.42	213.00	2347.00	13090	20230922	-64.02	4525	20240419	4.09	7460	-36.86	20240109	4525	4.09	20240419	13090	-64.02	20230922	4525	4.09	20240419	3.39	N	208370	500	128 억	302574	N	N	0	N	N
23	20240426	111000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4685	-60	5	-1.26	423054550	89510	71.42	4745	4800	4685	6160	3325	4745	4726.34	1.18	10380	4941	4842	4781	4682	4621	4812	4652	128	1415	500	2940	5	1	25680564	1203	22.00	2.00	12	0.35	213.00	2347.00	13090	20230922	-64.21	4525	20240419	3.54	7460	-37.20	20240109	4525	3.54	20240419	13090	-64.21	20230922	4525	3.54	20240419	3.39	N	208370	500	128 억	302574	N	N	0	N	N
24	20240426	101000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4755	10	2	0.21	276589940	58322	46.54	4745	4800	4700	6160	3325	4745	4742.46	1.18	8216	4941	4842	4781	4682	4621	4812	4652	128	1415	500	2940	5	1	25680564	1221	22.32	2.03	12	0.23	213.00	2347.00	13090	20230922	-63.67	4525	20240419	5.08	7460	-36.26	20240109	4525	5.08	20240419	13090	-63.67	20230922	4525	5.08	20240419	3.39	N	208370	500	128 억	302574	N	N	0	N	N
25	20240426	091004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	5	2	0.11	22349285	4704	3.75	4745	4800	4745	6160	3325	4745	4751.12	1.18	1681	4941	4842	4781	4682	4621	4812	4652	128	1415	500	2940	5	1	25680564	1220	22.30	2.02	12	0.02	213.00	2347.00	13090	20230922	-63.71	4525	20240419	4.97	7460	-36.33	20240109	4525	4.97	20240419	13090	-63.71	20230922	4525	4.97	20240419	3.39	N	208370	500	128 억	302574	N	N	0	N	N
26	20240425	160955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4745	-95	5	-1.96	594203400	124612	107.35	4845	4880	4720	6290	3390	4840	4768.43	1.27	-22266	4916	4877	4826	4787	4736	4897	4807	128	1450	500	3000	5	1	25680564	1219	22.28	2.02	12	0.49	213.00	2347.00	13090	20230922	-63.75	4525	20240419	4.86	7460	-36.39	20240109	4525	4.86	20240419	13090	-63.75	20230922	4525	4.86	20240419	3.44	N	208370	500	128 억	325093	N	N	0	N	N
27	20240425	151000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4740	-100	5	-2.07	546130430	114457	98.60	4845	4880	4725	6290	3390	4840	4771.49	1.27	-19303	4916	4877	4826	4787	4736	4897	4807	128	1450	500	3000	5	1	25680564	1217	22.25	2.02	12	0.45	213.00	2347.00	13090	20230922	-63.79	4525	20240419	4.75	7460	-36.46	20240109	4525	4.75	20240419	13090	-63.79	20230922	4525	4.75	20240419	3.44	N	208370	500	128 억	325093	N	N	0	N	N
28	20240425	140957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4740	-100	5	-2.07	424193650	88711	76.42	4845	4880	4735	6290	3390	4840	4781.75	1.27	-14856	4916	4877	4826	4787	4736	4897	4807	128	1450	500	3000	5	1	25680564	1217	22.25	2.02	12	0.35	213.00	2347.00	13090	20230922	-63.79	4525	20240419	4.75	7460	-36.46	20240109	4525	4.75	20240419	13090	-63.79	20230922	4525	4.75	20240419	3.44	N	208370	500	128 억	325093	N	N	0	N	N
29	20240425	130958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4755	-85	5	-1.76	370665610	77428	66.70	4845	4880	4745	6290	3390	4840	4787.23	1.27	-13433	4916	4877	4826	4787	4736	4897	4807	128	1450	500	3000	5	1	25680564	1221	22.32	2.03	12	0.30	213.00	2347.00	13090	20230922	-63.67	4525	20240419	5.08	7460	-36.26	20240109	4525	5.08	20240419	13090	-63.67	20230922	4525	5.08	20240419	3.44	N	208370	500	128 억	325093	N	N	0	N	N
30	20240425	120955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4765	-75	5	-1.55	345908570	72219	62.21	4845	4880	4750	6290	3390	4840	4789.72	1.27	-12756	4916	4877	4826	4787	4736	4897	4807	128	1450	500	3000	5	1	25680564	1224	22.37	2.03	12	0.28	213.00	2347.00	13090	20230922	-63.60	4525	20240419	5.30	7460	-36.13	20240109	4525	5.30	20240419	13090	-63.60	20230922	4525	5.30	20240419	3.44	N	208370	500	128 억	325093	N	N	0	N	N
31	20240425	110956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	-60	5	-1.24	213137430	44355	38.21	4845	4880	4765	6290	3390	4840	4805.26	1.27	-15408	4916	4877	4826	4787	4736	4897	4807	128	1450	500	3000	5	1	25680564	1228	22.44	2.04	12	0.17	213.00	2347.00	13090	20230922	-63.48	4525	20240419	5.64	7460	-35.92	20240109	4525	5.64	20240419	13090	-63.48	20230922	4525	5.64	20240419	3.44	N	208370	500	128 억	325093	N	N	0	N	N
32	20240425	100956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4805	-35	5	-0.72	135428505	28137	24.24	4845	4880	4765	6290	3390	4840	4813.18	1.27	-8433	4916	4877	4826	4787	4736	4897	4807	128	1450	500	3000	5	1	25680564	1234	22.56	2.05	12	0.11	213.00	2347.00	13090	20230922	-63.29	4525	20240419	6.19	7460	-35.59	20240109	4525	6.19	20240419	13090	-63.29	20230922	4525	6.19	20240419	3.44	N	208370	500	128 억	325093	N	N	0	N	N
33	20240425	091000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4800	-40	5	-0.83	53665995	11165	9.62	4845	4850	4765	6290	3390	4840	4806.62	1.27	-1874	4916	4877	4826	4787	4736	4897	4807	128	1450	500	3000	5	1	25680564	1233	22.54	2.05	12	0.04	213.00	2347.00	13090	20230922	-63.33	4525	20240419	6.08	7460	-35.66	20240109	4525	6.08	20240419	13090	-63.33	20230922	4525	6.08	20240419	3.44	N	208370	500	128 억	325093	N	N	0	N	N
34	20240424	160939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4840	110	2	2.33	558520895	115469	44.92	4800	4865	4775	6140	3315	4730	4836.98	1.18	21697	4986	4857	4781	4652	4576	4922	4717	128	1410	500	2930	5	1	25680564	1243	22.72	2.06	12	0.45	213.00	2347.00	13090	20230922	-63.03	4525	20240419	6.96	7460	-35.12	20240109	4525	6.96	20240419	13090	-63.03	20230922	4525	6.96	20240419	3.48	N	208370	500	128 억	303311	N	N	0	N	N
35	20240424	150955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4830	100	2	2.11	526010565	108753	42.31	4800	4865	4775	6140	3315	4730	4836.75	1.18	19655	4986	4857	4781	4652	4576	4922	4717	128	1410	500	2930	5	1	25680564	1240	22.68	2.06	12	0.42	213.00	2347.00	13090	20230922	-63.10	4525	20240419	6.74	7460	-35.25	20240109	4525	6.74	20240419	13090	-63.10	20230922	4525	6.74	20240419	3.48	N	208370	500	128 억	303311	N	N	0	N	N
36	20240424	140954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4850	120	2	2.54	431376530	89253	34.72	4800	4865	4775	6140	3315	4730	4833.19	1.18	13651	4986	4857	4781	4652	4576	4922	4717	128	1410	500	2930	5	1	25680564	1246	22.77	2.07	12	0.35	213.00	2347.00	13090	20230922	-62.95	4525	20240419	7.18	7460	-34.99	20240109	4525	7.18	20240419	13090	-62.95	20230922	4525	7.18	20240419	3.48	N	208370	500	128 억	303311	N	N	0	N	N
37	20240424	130958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4840	110	2	2.33	378633585	78394	30.50	4800	4860	4775	6140	3315	4730	4829.88	1.18	12172	4986	4857	4781	4652	4576	4922	4717	128	1410	500	2930	5	1	25680564	1243	22.72	2.06	12	0.31	213.00	2347.00	13090	20230922	-63.03	4525	20240419	6.96	7460	-35.12	20240109	4525	6.96	20240419	13090	-63.03	20230922	4525	6.96	20240419	3.48	N	208370	500	128 억	303311	N	N	0	N	N
38	20240424	120953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4845	115	2	2.43	324608645	67259	26.16	4800	4860	4775	6140	3315	4730	4826.25	1.18	10126	4986	4857	4781	4652	4576	4922	4717	128	1410	500	2930	5	1	25680564	1244	22.75	2.06	12	0.26	213.00	2347.00	13090	20230922	-62.99	4525	20240419	7.07	7460	-35.05	20240109	4525	7.07	20240419	13090	-62.99	20230922	4525	7.07	20240419	3.48	N	208370	500	128 억	303311	N	N	0	N	N
39	20240424	110952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4795	65	2	1.37	255353355	52958	20.60	4800	4860	4775	6140	3315	4730	4821.81	1.18	2653	4986	4857	4781	4652	4576	4922	4717	128	1410	500	2930	5	1	25680564	1231	22.51	2.04	12	0.21	213.00	2347.00	13090	20230922	-63.37	4525	20240419	5.97	7460	-35.72	20240109	4525	5.97	20240419	13090	-63.37	20230922	4525	5.97	20240419	3.48	N	208370	500	128 억	303311	N	N	0	N	N
40	20240424	100949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4845	115	2	2.43	179360740	37190	14.47	4800	4860	4775	6140	3315	4730	4822.82	1.18	5866	4986	4857	4781	4652	4576	4922	4717	128	1410	500	2930	5	1	25680564	1244	22.75	2.06	12	0.14	213.00	2347.00	13090	20230922	-62.99	4525	20240419	7.07	7460	-35.05	20240109	4525	7.07	20240419	13090	-62.99	20230922	4525	7.07	20240419	3.48	N	208370	500	128 억	303311	N	N	0	N	N
41	20240424	090953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4805	75	2	1.59	34378880	7161	2.79	4800	4825	4775	6140	3315	4730	4800.85	1.18	2272	4986	4857	4781	4652	4576	4922	4717	128	1410	500	2930	5	1	25680564	1234	22.56	2.05	12	0.03	213.00	2347.00	13090	20230922	-63.29	4525	20240419	6.19	7460	-35.59	20240109	4525	6.19	20240419	13090	-63.29	20230922	4525	6.19	20240419	3.48	N	208370	500	128 억	303311	N	N	0	N	N
42	20240423	160928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4730	25	2	0.53	1234778000	257017	232.66	4705	4910	4705	6110	3295	4705	4804.33	1.47	-72383	4825	4765	4675	4615	4525	4795	4645	128	1405	500	2910	5	1	25680564	1215	22.21	2.02	12	1.00	213.00	2347.00	13090	20230922	-63.87	4525	20240419	4.53	7460	-36.60	20240109	4525	4.53	20240419	13090	-63.87	20230922	4525	4.53	20240419	3.48	N	208370	500	128 억	377019	N	N	0	N	N
43	20240423	150949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4745	40	2	0.85	1179438505	245325	222.08	4705	4910	4705	6110	3295	4705	4807.66	1.47	-71906	4825	4765	4675	4615	4525	4795	4645	128	1405	500	2910	5	1	25680564	1219	22.28	2.02	12	0.96	213.00	2347.00	13090	20230922	-63.75	4525	20240419	4.86	7460	-36.39	20240109	4525	4.86	20240419	13090	-63.75	20230922	4525	4.86	20240419	3.48	N	208370	500	128 억	377019	N	N	0	N	N
44	20240423	140948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	45	2	0.96	1076646370	223647	202.46	4705	4910	4705	6110	3295	4705	4814.04	1.47	-67594	4825	4765	4675	4615	4525	4795	4645	128	1405	500	2910	5	1	25680564	1220	22.30	2.02	12	0.87	213.00	2347.00	13090	20230922	-63.71	4525	20240419	4.97	7460	-36.33	20240109	4525	4.97	20240419	13090	-63.71	20230922	4525	4.97	20240419	3.48	N	208370	500	128 억	377019	N	N	0	N	N
45	20240423	130946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	45	2	0.96	1023655280	212495	192.36	4705	4910	4705	6110	3295	4705	4817.31	1.47	-66450	4825	4765	4675	4615	4525	4795	4645	128	1405	500	2910	5	1	25680564	1220	22.30	2.02	12	0.83	213.00	2347.00	13090	20230922	-63.71	4525	20240419	4.97	7460	-36.33	20240109	4525	4.97	20240419	13090	-63.71	20230922	4525	4.97	20240419	3.48	N	208370	500	128 억	377019	N	N	0	N	N
46	20240423	120946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4745	40	2	0.85	944899795	195964	177.40	4705	4910	4705	6110	3295	4705	4821.80	1.47	-61780	4825	4765	4675	4615	4525	4795	4645	128	1405	500	2910	5	1	25680564	1219	22.28	2.02	12	0.76	213.00	2347.00	13090	20230922	-63.75	4525	20240419	4.86	7460	-36.39	20240109	4525	4.86	20240419	13090	-63.75	20230922	4525	4.86	20240419	3.48	N	208370	500	128 억	377019	N	N	0	N	N
47	20240423	110947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4775	70	2	1.49	886157405	183612	166.21	4705	4910	4705	6110	3295	4705	4826.25	1.47	-56848	4825	4765	4675	4615	4525	4795	4645	128	1405	500	2910	5	1	25680564	1226	22.42	2.03	12	0.71	213.00	2347.00	13090	20230922	-63.52	4525	20240419	5.52	7460	-35.99	20240109	4525	5.52	20240419	13090	-63.52	20230922	4525	5.52	20240419	3.48	N	208370	500	128 억	377019	N	N	0	N	N
48	20240423	100946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4820	115	2	2.44	672168120	138857	125.70	4705	4910	4705	6110	3295	4705	4840.72	1.47	-36236	4825	4765	4675	4615	4525	4795	4645	128	1405	500	2910	5	1	25680564	1238	22.63	2.05	12	0.54	213.00	2347.00	13090	20230922	-63.18	4525	20240419	6.52	7460	-35.39	20240109	4525	6.52	20240419	13090	-63.18	20230922	4525	6.52	20240419	3.48	N	208370	500	128 억	377019	N	N	0	N	N
49	20240423	090947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4790	85	2	1.81	44766800	9367	8.48	4705	4810	4705	6110	3295	4705	4779.20	1.47	3428	4825	4765	4675	4615	4525	4795	4645	128	1405	500	2910	5	1	25680564	1230	22.49	2.04	12	0.04	213.00	2347.00	13090	20230922	-63.41	4525	20240419	5.86	7460	-35.79	20240109	4525	5.86	20240419	13090	-63.41	20230922	4525	5.86	20240419	3.48	N	208370	500	128 억	377019	N	N	0	N	N
50	20240422	160943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4705	90	2	1.95	505529570	107965	73.80	4610	4735	4585	5990	3235	4615	4682.33	1.38	22141	4861	4737	4631	4507	4401	4685	4455	128	1375	500	2860	5	1	25680564	1208	22.09	2.00	12	0.42	213.00	2347.00	13090	20230922	-64.06	4525	20240419	3.98	7460	-36.93	20240109	4525	3.98	20240419	13090	-64.06	20230922	4525	3.98	20240419	3.53	N	208370	500	128 억	354800	N	N	0	N	N
51	20240422	150941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4690	75	2	1.63	440407280	94110	64.33	4610	4735	4585	5990	3235	4615	4679.71	1.38	20592	4861	4737	4631	4507	4401	4685	4455	128	1375	500	2860	5	1	25680564	1204	22.02	2.00	12	0.37	213.00	2347.00	13090	20230922	-64.17	4525	20240419	3.65	7460	-37.13	20240109	4525	3.65	20240419	13090	-64.17	20230922	4525	3.65	20240419	3.53	N	208370	500	128 억	354800	N	N	0	N	N
52	20240422	140943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	60	2	1.30	389580530	83233	56.90	4610	4735	4585	5990	3235	4615	4680.60	1.38	15625	4861	4737	4631	4507	4401	4685	4455	128	1375	500	2860	5	1	25680564	1201	21.95	1.99	12	0.32	213.00	2347.00	13090	20230922	-64.29	4525	20240419	3.31	7460	-37.33	20240109	4525	3.31	20240419	13090	-64.29	20230922	4525	3.31	20240419	3.53	N	208370	500	128 억	354800	N	N	0	N	N
53	20240422	130940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	65	2	1.41	338314520	72286	49.41	4610	4735	4585	5990	3235	4615	4680.22	1.38	13734	4861	4737	4631	4507	4401	4685	4455	128	1375	500	2860	5	1	25680564	1202	21.97	1.99	12	0.28	213.00	2347.00	13090	20230922	-64.25	4525	20240419	3.43	7460	-37.27	20240109	4525	3.43	20240419	13090	-64.25	20230922	4525	3.43	20240419	3.53	N	208370	500	128 억	354800	N	N	0	N	N
54	20240422	120939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	55	2	1.19	305818580	65329	44.66	4610	4735	4585	5990	3235	4615	4681.21	1.38	10135	4861	4737	4631	4507	4401	4685	4455	128	1375	500	2860	5	1	25680564	1199	21.92	1.99	12	0.25	213.00	2347.00	13090	20230922	-64.32	4525	20240419	3.20	7460	-37.40	20240109	4525	3.20	20240419	13090	-64.32	20230922	4525	3.20	20240419	3.53	N	208370	500	128 억	354800	N	N	0	N	N
55	20240422	110941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	55	2	1.19	250778280	53503	36.57	4610	4735	4585	5990	3235	4615	4687.18	1.38	8598	4861	4737	4631	4507	4401	4685	4455	128	1375	500	2860	5	1	25680564	1199	21.92	1.99	12	0.21	213.00	2347.00	13090	20230922	-64.32	4525	20240419	3.20	7460	-37.40	20240109	4525	3.20	20240419	13090	-64.32	20230922	4525	3.20	20240419	3.53	N	208370	500	128 억	354800	N	N	0	N	N
56	20240422	100941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	65	2	1.41	204237630	43546	29.77	4610	4735	4585	5990	3235	4615	4690.16	1.38	16355	4861	4737	4631	4507	4401	4685	4455	128	1375	500	2860	5	1	25680564	1202	21.97	1.99	12	0.17	213.00	2347.00	13090	20230922	-64.25	4525	20240419	3.43	7460	-37.27	20240109	4525	3.43	20240419	13090	-64.25	20230922	4525	3.43	20240419	3.53	N	208370	500	128 억	354800	N	N	0	N	N
57	20240422	090942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4690	75	2	1.63	37971605	8147	5.57	4610	4695	4585	5990	3235	4615	4660.82	1.38	5096	4861	4737	4631	4507	4401	4685	4455	128	1375	500	2860	5	1	25680564	1204	22.02	2.00	12	0.03	213.00	2347.00	13090	20230922	-64.17	4525	20240419	3.65	7460	-37.13	20240109	4525	3.65	20240419	13090	-64.17	20230922	4525	3.65	20240419	3.53	N	208370	500	128 억	354800	N	N	0	N	N
58	20240419	160858	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4615	-155	5	-3.25	673885600	146025	143.89	4735	4755	4525	6200	3340	4770	4614.86	1.52	-34872	4940	4855	4730	4645	4520	4897	4687	128	1430	500	2950	5	1	25680564	1185	21.67	1.97	12	0.57	213.00	2347.00	13090	20230922	-64.74	4525	20240419	1.99	7460	-38.14	20240109	4525	1.99	20240419	13090	-64.74	20230922	4525	1.99	20240419	3.54	N	208370	500	128 억	389638	N	N	0	N	N
59	20240419	150905	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4610	-160	5	-3.35	640422530	138765	136.74	4735	4755	4525	6200	3340	4770	4615.16	1.52	-32737	4940	4855	4730	4645	4520	4897	4687	128	1430	500	2950	5	1	25680564	1184	21.64	1.96	12	0.54	213.00	2347.00	13090	20230922	-64.78	4525	20240419	1.88	7460	-38.20	20240109	4525	1.88	20240419	13090	-64.78	20230922	4525	1.88	20240419	3.54	N	208370	500	128 억	389638	N	N	0	N	N
60	20240419	140857	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4600	-170	5	-3.56	610426115	132236	130.31	4735	4755	4525	6200	3340	4770	4616.19	1.52	-30581	4940	4855	4730	4645	4520	4897	4687	128	1430	500	2950	5	1	25680564	1181	21.60	1.96	12	0.51	213.00	2347.00	13090	20230922	-64.86	4525	20240419	1.66	7460	-38.34	20240109	4525	1.66	20240419	13090	-64.86	20230922	4525	1.66	20240419	3.54	N	208370	500	128 억	389638	N	N	0	N	N
61	20240419	130858	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4590	-180	5	-3.77	558790285	121003	119.24	4735	4755	4525	6200	3340	4770	4617.99	1.52	-30648	4940	4855	4730	4645	4520	4897	4687	128	1430	500	2950	5	1	25680564	1179	21.55	1.96	12	0.47	213.00	2347.00	13090	20230922	-64.94	4525	20240419	1.44	7460	-38.47	20240109	4525	1.44	20240419	13090	-64.94	20230922	4525	1.44	20240419	3.54	N	208370	500	128 억	389638	N	N	0	N	N
62	20240419	120854	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4545	-225	5	-4.72	512892320	110979	109.36	4735	4755	4525	6200	3340	4770	4621.53	1.52	-28844	4940	4855	4730	4645	4520	4897	4687	128	1430	500	2950	5	1	25680564	1167	21.34	1.94	12	0.43	213.00	2347.00	13090	20230922	-65.28	4525	20240419	0.44	7460	-39.08	20240109	4525	0.44	20240419	13090	-65.28	20230922	4525	0.44	20240419	3.54	N	208370	500	128 억	389638	N	N	0	N	N
63	20240419	110906	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4585	-185	5	-3.88	363733815	78197	77.06	4735	4755	4580	6200	3340	4770	4651.51	1.52	-26921	4940	4855	4730	4645	4520	4897	4687	128	1430	500	2950	5	1	25680564	1177	21.53	1.95	12	0.30	213.00	2347.00	13090	20230922	-64.97	4580	20240419	0.11	7460	-38.54	20240109	4580	0.11	20240419	13090	-64.97	20230922	4580	0.11	20240419	3.54	N	208370	500	128 억	389638	N	N	0	N	N
64	20240419	100902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	-100	5	-2.10	187093365	40007	39.42	4735	4755	4645	6200	3340	4770	4676.52	1.52	-12171	4940	4855	4730	4645	4520	4897	4687	128	1430	500	2950	5	1	25680564	1199	21.92	1.99	12	0.16	213.00	2347.00	13090	20230922	-64.32	4605	20240416	1.41	7460	-37.40	20240109	4605	1.41	20240416	13090	-64.32	20230922	4605	1.41	20240416	3.54	N	208370	500	128 억	389638	N	N	0	N	N
65	20240419	090853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4690	-80	5	-1.68	49831460	10552	10.40	4735	4755	4690	6200	3340	4770	4722.47	1.52	-8400	4940	4855	4730	4645	4520	4897	4687	128	1430	500	2950	5	1	25680564	1204	22.02	2.00	12	0.04	213.00	2347.00	13090	20230922	-64.17	4605	20240416	1.85	7460	-37.13	20240109	4605	1.85	20240416	13090	-64.17	20230922	4605	1.85	20240416	3.54	N	208370	500	128 억	389638	N	N	0	N	N
66	20240418	160855	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4770	155	2	3.36	476755285	100410	64.47	4605	4815	4605	5990	3235	4615	4748.12	1.43	23026	4855	4735	4675	4555	4495	4705	4525	128	1375	500	2860	5	1	25680564	1225	22.39	2.03	12	0.39	213.00	2347.00	13090	20230922	-63.56	4605	20240418	3.58	7460	-36.06	20240109	4605	3.58	20240418	13090	-63.56	20230922	4605	3.58	20240418	3.57	N	208370	500	128 억	366584	N	N	0	N	N
67	20240418	150854	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4755	140	2	3.03	436096405	91879	58.99	4605	4815	4605	5990	3235	4615	4746.46	1.43	22576	4855	4735	4675	4555	4495	4705	4525	128	1375	500	2860	5	1	25680564	1221	22.32	2.03	12	0.36	213.00	2347.00	13090	20230922	-63.67	4605	20240418	3.26	7460	-36.26	20240109	4605	3.26	20240418	13090	-63.67	20230922	4605	3.26	20240418	3.57	N	208370	500	128 억	366584	N	N	0	N	N
68	20240418	140900	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4760	145	2	3.14	405668780	85485	54.88	4605	4815	4605	5990	3235	4615	4745.54	1.43	21049	4855	4735	4675	4555	4495	4705	4525	128	1375	500	2860	5	1	25680564	1222	22.35	2.03	12	0.33	213.00	2347.00	13090	20230922	-63.64	4605	20240418	3.37	7460	-36.19	20240109	4605	3.37	20240418	13090	-63.64	20230922	4605	3.37	20240418	3.57	N	208370	500	128 억	366584	N	N	0	N	N
69	20240418	130853	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4760	145	2	3.14	376311325	79310	50.92	4605	4815	4605	5990	3235	4615	4744.86	1.43	19650	4855	4735	4675	4555	4495	4705	4525	128	1375	500	2860	5	1	25680564	1222	22.35	2.03	12	0.31	213.00	2347.00	13090	20230922	-63.64	4605	20240418	3.37	7460	-36.19	20240109	4605	3.37	20240418	13090	-63.64	20230922	4605	3.37	20240418	3.57	N	208370	500	128 억	366584	N	N	0	N	N
70	20240418	120852	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4755	140	2	3.03	349619260	73700	47.32	4605	4815	4605	5990	3235	4615	4743.86	1.43	21245	4855	4735	4675	4555	4495	4705	4525	128	1375	500	2860	5	1	25680564	1221	22.32	2.03	12	0.29	213.00	2347.00	13090	20230922	-63.67	4605	20240418	3.26	7460	-36.26	20240109	4605	3.26	20240418	13090	-63.67	20230922	4605	3.26	20240418	3.57	N	208370	500	128 억	366584	N	N	0	N	N
71	20240418	110856	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4760	145	2	3.14	320067375	67496	43.33	4605	4815	4605	5990	3235	4615	4742.07	1.43	19251	4855	4735	4675	4555	4495	4705	4525	128	1375	500	2860	5	1	25680564	1222	22.35	2.03	12	0.26	213.00	2347.00	13090	20230922	-63.64	4605	20240418	3.37	7460	-36.19	20240109	4605	3.37	20240418	13090	-63.64	20230922	4605	3.37	20240418	3.57	N	208370	500	128 억	366584	N	N	0	N	N
72	20240418	100855	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4785	170	2	3.68	241929385	51066	32.79	4605	4815	4605	5990	3235	4615	4737.64	1.43	20642	4855	4735	4675	4555	4495	4705	4525	128	1375	500	2860	5	1	25680564	1229	22.46	2.04	12	0.20	213.00	2347.00	13090	20230922	-63.45	4605	20240418	3.91	7460	-35.86	20240109	4605	3.91	20240418	13090	-63.45	20230922	4605	3.91	20240418	3.57	N	208370	500	128 억	366584	N	N	0	N	N
73	20240418	090852	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4670	55	2	1.19	32641275	7037	4.52	4605	4680	4605	5990	3235	4615	4638.61	1.43	3675	4855	4735	4675	4555	4495	4705	4525	128	1375	500	2860	5	1	25680564	1199	21.92	1.99	12	0.03	213.00	2347.00	13090	20230922	-64.32	4605	20240418	1.41	7460	-37.40	20240109	4605	1.41	20240418	13090	-64.32	20230922	4605	1.41	20240418	3.57	N	208370	500	128 억	366584	N	N	0	N	N
74	20240417	160846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4615	-45	5	-0.97	724361780	154451	68.84	4640	4795	4615	6050	3265	4660	4690.23	1.46	-8051	4803	4731	4668	4596	4533	4700	4565	128	1390	500	2880	5	1	25680564	1185	21.67	1.97	12	0.60	213.00	2347.00	13090	20230922	-64.74	4605	20240416	0.22	7460	-38.14	20240109	4605	0.22	20240416	13090	-64.74	20230922	4605	0.22	20240416	3.56	N	208370	500	128 억	375148	N	N	0	N	N
75	20240417	150900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4635	-25	5	-0.54	640747360	136377	60.79	4640	4795	4620	6050	3265	4660	4698.35	1.46	-9988	4803	4731	4668	4596	4533	4700	4565	128	1390	500	2880	5	1	25680564	1190	21.76	1.97	12	0.53	213.00	2347.00	13090	20230922	-64.59	4605	20240416	0.65	7460	-37.87	20240109	4605	0.65	20240416	13090	-64.59	20230922	4605	0.65	20240416	3.56	N	208370	500	128 억	375148	N	N	0	N	N
76	20240417	140855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4685	25	2	0.54	507824670	107851	48.07	4640	4795	4640	6050	3265	4660	4708.58	1.46	-4870	4803	4731	4668	4596	4533	4700	4565	128	1390	500	2880	5	1	25680564	1203	22.00	2.00	12	0.42	213.00	2347.00	13090	20230922	-64.21	4605	20240416	1.74	7460	-37.20	20240109	4605	1.74	20240416	13090	-64.21	20230922	4605	1.74	20240416	3.56	N	208370	500	128 억	375148	N	N	0	N	N
77	20240417	130856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	10	2	0.21	446872650	94797	42.25	4640	4795	4640	6050	3265	4660	4714.00	1.46	-6039	4803	4731	4668	4596	4533	4700	4565	128	1390	500	2880	5	1	25680564	1199	21.92	1.99	12	0.37	213.00	2347.00	13090	20230922	-64.32	4605	20240416	1.41	7460	-37.40	20240109	4605	1.41	20240416	13090	-64.32	20230922	4605	1.41	20240416	3.56	N	208370	500	128 억	375148	N	N	0	N	N
78	20240417	120858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4700	40	2	0.86	397815020	84299	37.57	4640	4795	4640	6050	3265	4660	4719.10	1.46	-4166	4803	4731	4668	4596	4533	4700	4565	128	1390	500	2880	5	1	25680564	1207	22.07	2.00	12	0.33	213.00	2347.00	13090	20230922	-64.09	4605	20240416	2.06	7460	-37.00	20240109	4605	2.06	20240416	13090	-64.09	20230922	4605	2.06	20240416	3.56	N	208370	500	128 억	375148	N	N	0	N	N
79	20240417	110900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4695	35	2	0.75	368397445	78020	34.77	4640	4795	4640	6050	3265	4660	4721.83	1.46	-3402	4803	4731	4668	4596	4533	4700	4565	128	1390	500	2880	5	1	25680564	1206	22.04	2.00	12	0.30	213.00	2347.00	13090	20230922	-64.13	4605	20240416	1.95	7460	-37.06	20240109	4605	1.95	20240416	13090	-64.13	20230922	4605	1.95	20240416	3.56	N	208370	500	128 억	375148	N	N	0	N	N
80	20240417	100852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4740	80	2	1.72	258380685	54642	24.35	4640	4795	4640	6050	3265	4660	4728.61	1.46	-1754	4803	4731	4668	4596	4533	4700	4565	128	1390	500	2880	5	1	25680564	1217	22.25	2.02	12	0.21	213.00	2347.00	13090	20230922	-63.79	4605	20240416	2.93	7460	-36.46	20240109	4605	2.93	20240416	13090	-63.79	20230922	4605	2.93	20240416	3.56	N	208370	500	128 억	375148	N	N	0	N	N
81	20240417	090849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	20	2	0.43	48661775	10429	4.65	4640	4685	4640	6050	3265	4660	4666.01	1.46	5360	4803	4731	4668	4596	4533	4700	4565	128	1390	500	2880	5	1	25680564	1202	21.97	1.99	12	0.04	213.00	2347.00	13090	20230922	-64.25	4605	20240416	1.63	7460	-37.27	20240109	4605	1.63	20240416	13090	-64.25	20230922	4605	1.63	20240416	3.56	N	208370	500	128 억	375148	N	N	0	N	N
82	20240416	160854	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4660	-140	5	-2.92	994503705	213026	115.05	4680	4740	4605	6240	3360	4800	4668.46	1.20	65979	4956	4877	4801	4722	4646	4840	4685	128	1440	500	2970	5	1	25680564	1197	21.88	1.99	12	0.83	213.00	2347.00	13090	20230922	-64.40	4605	20240416	1.19	7460	-37.53	20240109	4605	1.19	20240416	13090	-64.40	20230922	4605	1.19	20240416	3.56	N	208370	500	128 억	308907	N	N	0	N	N
83	20240416	150852	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4655	-145	5	-3.02	944305965	202258	109.24	4680	4740	4605	6240	3360	4800	4668.82	1.20	64759	4956	4877	4801	4722	4646	4840	4685	128	1440	500	2970	5	1	25680564	1195	21.85	1.98	12	0.79	213.00	2347.00	13090	20230922	-64.44	4605	20240416	1.09	7460	-37.60	20240109	4605	1.09	20240416	13090	-64.44	20230922	4605	1.09	20240416	3.56	N	208370	500	128 억	308907	N	N	0	N	N
84	20240416	140853	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4630	-170	5	-3.54	855671740	183173	98.93	4680	4740	4605	6240	3360	4800	4671.39	1.20	59627	4956	4877	4801	4722	4646	4840	4685	128	1440	500	2970	5	1	25680564	1189	21.74	1.97	12	0.71	213.00	2347.00	13090	20230922	-64.63	4605	20240416	0.54	7460	-37.94	20240109	4605	0.54	20240416	13090	-64.63	20230922	4605	0.54	20240416	3.56	N	208370	500	128 억	308907	N	N	0	N	N
85	20240416	130851	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4645	-155	5	-3.23	775219875	165798	89.55	4680	4740	4605	6240	3360	4800	4675.69	1.20	54575	4956	4877	4801	4722	4646	4840	4685	128	1440	500	2970	5	1	25680564	1193	21.81	1.98	12	0.65	213.00	2347.00	13090	20230922	-64.51	4605	20240416	0.87	7460	-37.73	20240109	4605	0.87	20240416	13090	-64.51	20230922	4605	0.87	20240416	3.56	N	208370	500	128 억	308907	N	N	0	N	N
86	20240416	120853	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4635	-165	5	-3.44	737017990	157553	85.09	4680	4740	4605	6240	3360	4800	4677.91	1.20	53595	4956	4877	4801	4722	4646	4840	4685	128	1440	500	2970	5	1	25680564	1190	21.76	1.97	12	0.61	213.00	2347.00	13090	20230922	-64.59	4605	20240416	0.65	7460	-37.87	20240109	4605	0.65	20240416	13090	-64.59	20230922	4605	0.65	20240416	3.56	N	208370	500	128 억	308907	N	N	0	N	N
87	20240416	110849	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4650	-150	5	-3.12	624931425	133327	72.01	4680	4740	4630	6240	3360	4800	4687.21	1.20	48357	4956	4877	4801	4722	4646	4840	4685	128	1440	500	2970	5	1	25680564	1194	21.83	1.98	12	0.52	213.00	2347.00	13090	20230922	-64.48	4630	20240416	0.43	7460	-37.67	20240109	4630	0.43	20240416	13090	-64.48	20230922	4630	0.43	20240416	3.56	N	208370	500	128 억	308907	N	N	0	N	N
88	20240416	100841	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4695	-105	5	-2.19	429177790	91399	49.36	4680	4740	4670	6240	3360	4800	4695.65	1.20	50769	4956	4877	4801	4722	4646	4840	4685	128	1440	500	2970	5	1	25680564	1206	22.04	2.00	12	0.36	213.00	2347.00	13090	20230922	-64.13	4670	20240416	0.54	7460	-37.06	20240109	4670	0.54	20240416	13090	-64.13	20230922	4670	0.54	20240416	3.56	N	208370	500	128 억	308907	N	N	0	N	N
89	20240416	090841	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4725	-75	5	-1.56	41903975	8896	4.80	4680	4740	4680	6240	3360	4800	4710.43	1.20	5111	4956	4877	4801	4722	4646	4840	4685	128	1440	500	2970	5	1	25680564	1213	22.18	2.01	12	0.03	213.00	2347.00	13090	20230922	-63.90	4680	20240416	0.96	7460	-36.66	20240109	4680	0.96	20240416	13090	-63.90	20230922	4680	0.96	20240416	3.56	N	208370	500	128 억	308907	N	N	0	N	N
90	20240415	160839	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4800	-135	5	-2.74	882016690	184554	153.87	4860	4880	4725	6410	3455	4935	4779.14	0.98	55647	5111	5022	4951	4862	4791	4987	4827	128	1475	500	3050	5	1	25680564	1233	22.54	2.05	12	0.72	213.00	2347.00	13090	20230922	-63.33	4725	20240415	1.59	7460	-35.66	20240109	4725	1.59	20240415	13090	-63.33	20230922	4725	1.59	20240415	3.54	N	208370	500	128 억	250886	N	N	0	N	N
91	20240415	150845	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4820	-115	5	-2.33	823225075	172320	143.67	4860	4880	4725	6410	3455	4935	4777.30	0.98	55001	5111	5022	4951	4862	4791	4987	4827	128	1475	500	3050	5	1	25680564	1238	22.63	2.05	12	0.67	213.00	2347.00	13090	20230922	-63.18	4725	20240415	2.01	7460	-35.39	20240109	4725	2.01	20240415	13090	-63.18	20230922	4725	2.01	20240415	3.54	N	208370	500	128 억	250886	N	N	0	N	N
92	20240415	140837	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4840	-95	5	-1.93	781221560	163597	136.39	4860	4880	4725	6410	3455	4935	4775.28	0.98	56793	5111	5022	4951	4862	4791	4987	4827	128	1475	500	3050	5	1	25680564	1243	22.72	2.06	12	0.64	213.00	2347.00	13090	20230922	-63.03	4725	20240415	2.43	7460	-35.12	20240109	4725	2.43	20240415	13090	-63.03	20230922	4725	2.43	20240415	3.54	N	208370	500	128 억	250886	N	N	0	N	N
93	20240415	130830	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4770	-165	5	-3.34	637446855	133602	111.39	4860	4880	4725	6410	3455	4935	4771.24	0.98	38071	5111	5022	4951	4862	4791	4987	4827	128	1475	500	3050	5	1	25680564	1225	22.39	2.03	12	0.52	213.00	2347.00	13090	20230922	-63.56	4725	20240415	0.95	7460	-36.06	20240109	4725	0.95	20240415	13090	-63.56	20230922	4725	0.95	20240415	3.54	N	208370	500	128 억	250886	N	N	0	N	N
94	20240415	120843	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4760	-175	5	-3.55	543909075	113994	95.04	4860	4880	4725	6410	3455	4935	4771.38	0.98	21635	5111	5022	4951	4862	4791	4987	4827	128	1475	500	3050	5	1	25680564	1222	22.35	2.03	12	0.44	213.00	2347.00	13090	20230922	-63.64	4725	20240415	0.74	7460	-36.19	20240109	4725	0.74	20240415	13090	-63.64	20230922	4725	0.74	20240415	3.54	N	208370	500	128 억	250886	N	N	0	N	N
95	20240415	110843	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4765	-170	5	-3.44	468983670	98251	81.91	4860	4880	4725	6410	3455	4935	4773.32	0.98	17883	5111	5022	4951	4862	4791	4987	4827	128	1475	500	3050	5	1	25680564	1224	22.37	2.03	12	0.38	213.00	2347.00	13090	20230922	-63.60	4725	20240415	0.85	7460	-36.13	20240109	4725	0.85	20240415	13090	-63.60	20230922	4725	0.85	20240415	3.54	N	208370	500	128 억	250886	N	N	0	N	N
96	20240415	100838	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4785	-150	5	-3.04	367489995	76891	64.11	4860	4880	4725	6410	3455	4935	4779.36	0.98	7449	5111	5022	4951	4862	4791	4987	4827	128	1475	500	3050	5	1	25680564	1229	22.46	2.04	12	0.30	213.00	2347.00	13090	20230922	-63.45	4725	20240415	1.27	7460	-35.86	20240109	4725	1.27	20240415	13090	-63.45	20230922	4725	1.27	20240415	3.54	N	208370	500	128 억	250886	N	N	0	N	N
97	20240415	090845	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4785	-150	5	-3.04	153049180	31881	26.58	4860	4880	4725	6410	3455	4935	4800.64	0.98	-9066	5111	5022	4951	4862	4791	4987	4827	128	1475	500	3050	5	1	25680564	1229	22.46	2.04	12	0.12	213.00	2347.00	13090	20230922	-63.45	4725	20240415	1.27	7460	-35.86	20240109	4725	1.27	20240415	13090	-63.45	20230922	4725	1.27	20240415	3.54	N	208370	500	128 억	250886	N	N	0	N	N
98	20240412	160837	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4935	-75	5	-1.50	582632865	118087	78.57	5010	5040	4880	6510	3510	5010	4933.92	1.10	-32097	5096	5052	4966	4922	4836	5075	4945	128	1500	500	3100	5	1	25680564	1267	23.17	2.10	12	0.46	213.00	2347.00	13189	20230406	-62.58	4880	20240412	1.13	7460	-33.85	20240109	4880	1.13	20240412	13090	-62.30	20230922	4880	1.13	20240412	3.55	N	208370	500	128 억	282984	N	N	8	N	N
99	20240412	150840	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4935	-75	5	-1.50	557101015	112916	75.13	5010	5040	4880	6510	3510	5010	4933.76	1.10	-32342	5096	5052	4966	4922	4836	5075	4945	128	1500	500	3100	5	1	25680564	1267	23.17	2.10	12	0.44	213.00	2347.00	13189	20230406	-62.58	4880	20240412	1.13	7460	-33.85	20240109	4880	1.13	20240412	13090	-62.30	20230922	4880	1.13	20240412	3.55	N	208370	500	128 억	282984	N	N	8	N	N
100	20240412	140836	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4930	-80	5	-1.60	516011645	104603	69.60	5010	5040	4880	6510	3510	5010	4933.04	1.10	-31875	5096	5052	4966	4922	4836	5075	4945	128	1500	500	3100	5	1	25680564	1266	23.15	2.10	12	0.41	213.00	2347.00	13189	20230406	-62.62	4880	20240412	1.02	7460	-33.91	20240109	4880	1.02	20240412	13090	-62.34	20230922	4880	1.02	20240412	3.55	N	208370	500	128 억	282984	N	N	8	N	N
101	20240412	130828	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4930	-80	5	-1.60	475778660	96418	64.16	5010	5040	4880	6510	3510	5010	4934.54	1.10	-30884	5096	5052	4966	4922	4836	5075	4945	128	1500	500	3100	5	1	25680564	1266	23.15	2.10	12	0.38	213.00	2347.00	13189	20230406	-62.62	4880	20240412	1.02	7460	-33.91	20240109	4880	1.02	20240412	13090	-62.34	20230922	4880	1.02	20240412	3.55	N	208370	500	128 억	282984	N	N	8	N	N
102	20240412	120834	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4915	-95	5	-1.90	437584395	88647	58.98	5010	5040	4880	6510	3510	5010	4936.25	1.10	-28559	5096	5052	4966	4922	4836	5075	4945	128	1500	500	3100	5	1	25680564	1262	23.08	2.09	12	0.35	213.00	2347.00	13189	20230406	-62.73	4880	20240412	0.72	7460	-34.12	20240109	4880	0.72	20240412	13090	-62.45	20230922	4880	0.72	20240412	3.55	N	208370	500	128 억	282984	N	N	8	N	N
103	20240412	110831	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4955	-55	5	-1.10	341336605	69205	46.05	5010	5040	4880	6510	3510	5010	4932.24	1.10	-14986	5096	5052	4966	4922	4836	5075	4945	128	1500	500	3100	5	1	25680564	1272	23.26	2.11	12	0.27	213.00	2347.00	13189	20230406	-62.43	4880	20240412	1.54	7460	-33.58	20240109	4880	1.54	20240412	13090	-62.15	20230922	4880	1.54	20240412	3.55	N	208370	500	128 억	282984	N	N	8	N	N
104	20240412	100833	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4960	-50	5	-1.00	285064270	57850	38.49	5010	5040	4880	6510	3510	5010	4927.63	1.10	-14368	5096	5052	4966	4922	4836	5075	4945	128	1500	500	3100	5	1	25680564	1274	23.29	2.11	12	0.23	213.00	2347.00	13189	20230406	-62.39	4880	20240412	1.64	7460	-33.51	20240109	4880	1.64	20240412	13090	-62.11	20230922	4880	1.64	20240412	3.55	N	208370	500	128 억	282984	N	N	8	N	N
105	20240412	090833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4920	-90	5	-1.80	77571775	15628	10.40	5010	5040	4915	6510	3510	5010	4963.62	1.10	-11265	5096	5052	4966	4922	4836	5075	4945	128	1500	500	3100	5	1	25680564	1263	23.10	2.10	12	0.06	213.00	2347.00	13189	20230406	-62.70	4880	20240411	0.82	7460	-34.05	20240109	4880	0.82	20240411	13090	-62.41	20230922	4880	0.82	20240411	3.55	N	208370	500	128 억	282984	N	N	8	N	N
106	20240411	160828	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5010	-20	5	-0.40	724660855	147391	107.85	4905	5010	4880	6530	3530	5030	4916.58	1.05	12068	5183	5106	5053	4976	4923	5080	4950	128	1500	500	3110	10	1	25680564	1287	23.52	2.13	12	0.57	213.00	2347.00	13189	20230406	-62.01	4880	20240411	2.66	7460	-32.84	20240109	4880	2.66	20240411	13090	-61.73	20230922	4880	2.66	20240411	3.65	N	208370	500	128 억	270917	N	N	45	N	N
107	20240411	150835	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4940	-90	5	-1.79	678587175	138150	101.09	4905	4995	4880	6530	3530	5030	4911.96	1.05	13104	5183	5106	5053	4976	4923	5080	4950	128	1500	500	3110	5	1	25680564	1269	23.19	2.10	12	0.54	213.00	2347.00	13189	20230406	-62.54	4880	20240411	1.23	7460	-33.78	20240109	4880	1.23	20240411	13090	-62.26	20230922	4880	1.23	20240411	3.65	N	208370	500	128 억	270917	N	N	45	N	N
108	20240411	140830	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4925	-105	5	-2.09	579404740	118008	86.35	4905	4995	4880	6530	3530	5030	4909.88	1.05	13235	5183	5106	5053	4976	4923	5080	4950	128	1500	500	3110	5	1	25680564	1265	23.12	2.10	12	0.46	213.00	2347.00	13189	20230406	-62.66	4880	20240411	0.92	7460	-33.98	20240109	4880	0.92	20240411	13090	-62.38	20230922	4880	0.92	20240411	3.65	N	208370	500	128 억	270917	N	N	45	N	N
109	20240411	130821	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4915	-115	5	-2.29	543269870	110673	80.98	4905	4995	4880	6530	3530	5030	4908.78	1.05	12594	5183	5106	5053	4976	4923	5080	4950	128	1500	500	3110	5	1	25680564	1262	23.08	2.09	12	0.43	213.00	2347.00	13189	20230406	-62.73	4880	20240411	0.72	7460	-34.12	20240109	4880	0.72	20240411	13090	-62.45	20230922	4880	0.72	20240411	3.65	N	208370	500	128 억	270917	N	N	45	N	N
110	20240411	120832	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4945	-85	5	-1.69	480038550	97839	71.59	4905	4995	4880	6530	3530	5030	4906.41	1.05	16805	5183	5106	5053	4976	4923	5080	4950	128	1500	500	3110	5	1	25680564	1270	23.22	2.11	12	0.38	213.00	2347.00	13189	20230406	-62.51	4880	20240411	1.33	7460	-33.71	20240109	4880	1.33	20240411	13090	-62.22	20230922	4880	1.33	20240411	3.65	N	208370	500	128 억	270917	N	N	45	N	N
111	20240411	110825	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4945	-85	5	-1.69	458565760	93500	68.42	4905	4995	4880	6530	3530	5030	4904.45	1.05	18046	5183	5106	5053	4976	4923	5080	4950	128	1500	500	3110	5	1	25680564	1270	23.22	2.11	12	0.36	213.00	2347.00	13189	20230406	-62.51	4880	20240411	1.33	7460	-33.71	20240109	4880	1.33	20240411	13090	-62.22	20230922	4880	1.33	20240411	3.65	N	208370	500	128 억	270917	N	N	45	N	N
112	20240411	100831	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4930	-100	5	-1.99	420240330	85736	62.74	4905	4995	4880	6530	3530	5030	4901.56	1.05	18558	5183	5106	5053	4976	4923	5080	4950	128	1500	500	3110	5	1	25680564	1266	23.15	2.10	12	0.33	213.00	2347.00	13189	20230406	-62.62	4880	20240411	1.02	7460	-33.91	20240109	4880	1.02	20240411	13090	-62.34	20230922	4880	1.02	20240411	3.65	N	208370	500	128 억	270917	N	N	45	N	N
113	20240411	090829	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4885	-145	5	-2.88	130203425	26541	19.42	4905	4995	4880	6530	3530	5030	4905.75	1.05	1668	5183	5106	5053	4976	4923	5080	4950	128	1500	500	3110	5	1	25680564	1254	22.93	2.08	12	0.10	213.00	2347.00	13189	20230406	-62.96	4880	20240411	0.10	7460	-34.52	20240109	4880	0.10	20240411	13090	-62.68	20230922	4880	0.10	20240411	3.65	N	208370	500	128 억	270917	N	N	45	N	N
114	20240409	160816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5030	-20	5	-0.40	664033960	131572	40.36	5050	5130	5000	6560	3540	5050	5046.92	1.07	-5018	5310	5180	5080	4950	4850	5130	4900	128	1510	500	3130	10	1	25680564	1292	23.62	2.14	12	0.51	213.00	2347.00	13189	20230406	-61.86	4980	20240408	1.00	7460	-32.57	20240109	4980	1.00	20240408	13090	-61.57	20230922	4980	1.00	20240408	3.64	N	208370	500	128 억	275935	N	N	45	N	N
115	20240409	150821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5040	-10	5	-0.20	626930080	124198	38.10	5050	5130	5000	6560	3540	5050	5047.82	1.07	-5428	5310	5180	5080	4950	4850	5130	4900	128	1510	500	3130	10	1	25680564	1294	23.66	2.15	12	0.48	213.00	2347.00	13189	20230406	-61.79	4980	20240408	1.20	7460	-32.44	20240109	4980	1.20	20240408	13090	-61.50	20230922	4980	1.20	20240408	3.64	N	208370	500	128 억	275935	N	N	77	N	N
116	20240409	140826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5070	20	2	0.40	543728890	107699	33.04	5050	5130	5000	6560	3540	5050	5048.59	1.07	-7425	5310	5180	5080	4950	4850	5130	4900	128	1510	500	3130	10	1	25680564	1302	23.80	2.16	12	0.42	213.00	2347.00	13189	20230406	-61.56	4980	20240408	1.81	7460	-32.04	20240109	4980	1.81	20240408	13090	-61.27	20230922	4980	1.81	20240408	3.64	N	208370	500	128 억	275935	N	N	77	N	N
117	20240409	130819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5040	-10	5	-0.20	510990160	101225	31.05	5050	5130	5000	6560	3540	5050	5048.05	1.07	-7561	5310	5180	5080	4950	4850	5130	4900	128	1510	500	3130	10	1	25680564	1294	23.66	2.15	12	0.39	213.00	2347.00	13189	20230406	-61.79	4980	20240408	1.20	7460	-32.44	20240109	4980	1.20	20240408	13090	-61.50	20230922	4980	1.20	20240408	3.64	N	208370	500	128 억	275935	N	N	77	N	N
118	20240409	120822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	-30	5	-0.59	493952040	97834	30.01	5050	5130	5000	6560	3540	5050	5048.87	1.07	-8440	5310	5180	5080	4950	4850	5130	4900	128	1510	500	3130	10	1	25680564	1289	23.57	2.14	12	0.38	213.00	2347.00	13189	20230406	-61.94	4980	20240408	0.80	7460	-32.71	20240109	4980	0.80	20240408	13090	-61.65	20230922	4980	0.80	20240408	3.64	N	208370	500	128 억	275935	N	N	77	N	N
119	20240409	110819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	-30	5	-0.59	378562460	74792	22.94	5050	5130	5010	6560	3540	5050	5061.61	1.07	-8428	5310	5180	5080	4950	4850	5130	4900	128	1510	500	3130	10	1	25680564	1289	23.57	2.14	12	0.29	213.00	2347.00	13189	20230406	-61.94	4980	20240408	0.80	7460	-32.71	20240109	4980	0.80	20240408	13090	-61.65	20230922	4980	0.80	20240408	3.64	N	208370	500	128 억	275935	N	N	77	N	N
120	20240409	100814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5050	0	3	0.00	247485250	48719	14.95	5050	5130	5020	6560	3540	5050	5080.16	1.07	-997	5310	5180	5080	4950	4850	5130	4900	128	1510	500	3130	10	1	25680564	1297	23.71	2.15	12	0.19	213.00	2347.00	13189	20230406	-61.71	4980	20240408	1.41	7460	-32.31	20240109	4980	1.41	20240408	13090	-61.42	20230922	4980	1.41	20240408	3.64	N	208370	500	128 억	275935	N	N	77	N	N
121	20240409	090830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5060	10	2	0.20	33910010	6716	2.06	5050	5080	5020	6560	3540	5050	5049.07	1.07	360	5310	5180	5080	4950	4850	5130	4900	128	1510	500	3130	10	1	25680564	1299	23.76	2.16	12	0.03	213.00	2347.00	13189	20230406	-61.63	4980	20240408	1.61	7460	-32.17	20240109	4980	1.61	20240408	13090	-61.34	20230922	4980	1.61	20240408	3.64	N	208370	500	128 억	275935	N	N	77	N	N
122	20240408	160813	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5050	-140	5	-2.70	1623528330	321075	204.10	5190	5210	4980	6740	3640	5190	5056.40	0.54	137544	5363	5276	5213	5126	5063	5245	5095	128	1550	500	3210	10	1	25680564	1297	23.71	2.15	12	1.25	213.00	2347.00	13189	20230406	-61.71	4980	20240408	1.41	7460	-32.31	20240109	4980	1.41	20240408	13090	-61.42	20230922	4980	1.41	20240408	3.68	N	208370	500	128 억	138702	N	N	77	N	N
123	20240408	150820	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5060	-130	5	-2.50	1575876510	311633	198.10	5190	5210	4980	6740	3640	5190	5056.68	0.54	134870	5363	5276	5213	5126	5063	5245	5095	128	1550	500	3210	10	1	25680564	1299	23.76	2.16	12	1.21	213.00	2347.00	13189	20230406	-61.63	4980	20240408	1.61	7460	-32.17	20240109	4980	1.61	20240408	13090	-61.34	20230922	4980	1.61	20240408	3.68	N	208370	500	128 억	138702	N	N	0	N	N
124	20240408	140820	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5040	-150	5	-2.89	1384400730	273587	173.91	5190	5210	4980	6740	3640	5190	5060.01	0.54	103020	5363	5276	5213	5126	5063	5245	5095	128	1550	500	3210	10	1	25680564	1294	23.66	2.15	12	1.07	213.00	2347.00	13189	20230406	-61.79	4980	20240408	1.20	7460	-32.44	20240109	4980	1.20	20240408	13090	-61.50	20230922	4980	1.20	20240408	3.68	N	208370	500	128 억	138702	N	N	0	N	N
125	20240408	130815	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5020	-170	5	-3.28	1226247200	242052	153.87	5190	5210	5000	6740	3640	5190	5065.86	0.54	96663	5363	5276	5213	5126	5063	5245	5095	128	1550	500	3210	10	1	25680564	1289	23.57	2.14	12	0.94	213.00	2347.00	13189	20230406	-61.94	5000	20240408	0.40	7460	-32.71	20240109	5000	0.40	20240408	13090	-61.65	20230922	5000	0.40	20240408	3.68	N	208370	500	128 억	138702	N	N	0	N	N
126	20240408	120821	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5060	-130	5	-2.50	1121410700	221275	140.66	5190	5210	5000	6740	3640	5190	5067.75	0.54	89455	5363	5276	5213	5126	5063	5245	5095	128	1550	500	3210	10	1	25680564	1299	23.76	2.16	12	0.86	213.00	2347.00	13189	20230406	-61.63	5000	20240408	1.20	7460	-32.17	20240109	5000	1.20	20240408	13090	-61.34	20230922	5000	1.20	20240408	3.68	N	208370	500	128 억	138702	N	N	0	N	N
127	20240408	110822	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5020	-170	5	-3.28	1007291200	198680	126.30	5190	5210	5000	6740	3640	5190	5069.69	0.54	74489	5363	5276	5213	5126	5063	5245	5095	128	1550	500	3210	10	1	25680564	1289	23.57	2.14	12	0.77	213.00	2347.00	13189	20230406	-61.94	5000	20240408	0.40	7460	-32.71	20240109	5000	0.40	20240408	13090	-61.65	20230922	5000	0.40	20240408	3.68	N	208370	500	128 억	138702	N	N	0	N	N
128	20240408	100812	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5110	-80	5	-1.54	366112800	71584	45.50	5190	5210	5050	6740	3640	5190	5114.06	0.54	8327	5363	5276	5213	5126	5063	5245	5095	128	1550	500	3210	10	1	25680564	1312	23.99	2.18	12	0.28	213.00	2347.00	13189	20230406	-61.26	5050	20240408	1.19	7460	-31.50	20240109	5050	1.19	20240408	13090	-60.96	20230922	5050	1.19	20240408	3.68	N	208370	500	128 억	138702	N	N	0	N	N
129	20240408	090821	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5130	-60	5	-1.16	99328010	19309	12.27	5190	5210	5110	6740	3640	5190	5143.23	0.54	-7473	5363	5276	5213	5126	5063	5245	5095	128	1550	500	3210	10	1	25680564	1317	24.08	2.19	12	0.08	213.00	2347.00	13189	20230406	-61.10	5110	20240408	0.39	7460	-31.23	20240109	5110	0.39	20240408	13090	-60.81	20230922	5110	0.39	20240408	3.68	N	208370	500	128 억	138702	N	N	0	N	N
130	20240405	160819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5190	-120	5	-2.26	814420190	156863	102.69	5300	5300	5150	6900	3720	5310	5191.92	0.43	28720	5470	5390	5340	5260	5210	5365	5235	128	1590	500	3290	10	1	25680564	1333	24.37	2.21	12	0.61	213.00	2347.00	13189	20230406	-60.65	5150	20240405	0.78	7460	-30.43	20240109	5150	0.78	20240405	13640	-61.95	20230406	5150	0.78	20240405	3.73	N	208370	500	128 억	109983	N	N	0	N	N
131	20240405	150814	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5220	-90	5	-1.69	766305060	147606	96.63	5300	5300	5150	6900	3720	5310	5191.56	0.43	27560	5470	5390	5340	5260	5210	5365	5235	128	1590	500	3290	10	1	25680564	1341	24.51	2.22	12	0.57	213.00	2347.00	13189	20230406	-60.42	5150	20240405	1.36	7460	-30.03	20240109	5150	1.36	20240405	13640	-61.73	20230406	5150	1.36	20240405	3.73	N	208370	500	128 억	109983	N	N	0	N	N
132	20240405	140814	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5200	-110	5	-2.07	714256660	137636	90.10	5300	5300	5150	6900	3720	5310	5189.46	0.43	27806	5470	5390	5340	5260	5210	5365	5235	128	1590	500	3290	10	1	25680564	1335	24.41	2.22	12	0.54	213.00	2347.00	13189	20230406	-60.57	5150	20240405	0.97	7460	-30.29	20240109	5150	0.97	20240405	13640	-61.88	20230406	5150	0.97	20240405	3.73	N	208370	500	128 억	109983	N	N	0	N	N
133	20240405	130811	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5190	-120	5	-2.26	662490510	127668	83.58	5300	5300	5150	6900	3720	5310	5189.17	0.43	28087	5470	5390	5340	5260	5210	5365	5235	128	1590	500	3290	10	1	25680564	1333	24.37	2.21	12	0.50	213.00	2347.00	13189	20230406	-60.65	5150	20240405	0.78	7460	-30.43	20240109	5150	0.78	20240405	13640	-61.95	20230406	5150	0.78	20240405	3.73	N	208370	500	128 억	109983	N	N	0	N	N
134	20240405	120812	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5190	-120	5	-2.26	611180390	117799	77.12	5300	5300	5150	6900	3720	5310	5188.33	0.43	29593	5470	5390	5340	5260	5210	5365	5235	128	1590	500	3290	10	1	25680564	1333	24.37	2.21	12	0.46	213.00	2347.00	13189	20230406	-60.65	5150	20240405	0.78	7460	-30.43	20240109	5150	0.78	20240405	13640	-61.95	20230406	5150	0.78	20240405	3.73	N	208370	500	128 억	109983	N	N	0	N	N
135	20240405	110818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5160	-150	5	-2.82	510429140	98323	64.37	5300	5300	5150	6900	3720	5310	5191.35	0.43	25290	5470	5390	5340	5260	5210	5365	5235	128	1590	500	3290	10	1	25680564	1325	24.23	2.20	12	0.38	213.00	2347.00	13189	20230406	-60.88	5150	20240405	0.19	7460	-30.83	20240109	5150	0.19	20240405	13640	-62.17	20230406	5150	0.19	20240405	3.73	N	208370	500	128 억	109983	N	N	0	N	N
136	20240405	100708	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5210	-100	5	-1.88	382060190	73587	48.17	5300	5300	5150	6900	3720	5310	5191.95	0.43	24726	5470	5390	5340	5260	5210	5365	5235	128	1590	500	3290	10	1	25680564	1338	24.46	2.22	12	0.29	213.00	2347.00	13189	20230406	-60.50	5150	20240405	1.17	7460	-30.16	20240109	5150	1.17	20240405	13640	-61.80	20230406	5150	1.17	20240405	3.73	N	208370	500	128 억	109983	N	N	0	N	N
137	20240405	090803	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5170	-140	5	-2.64	76402540	14619	9.57	5300	5300	5170	6900	3720	5310	5226.25	0.43	-1871	5470	5390	5340	5260	5210	5365	5235	128	1590	500	3290	10	1	25680564	1328	24.27	2.20	12	0.06	213.00	2347.00	13189	20230406	-60.80	5170	20240405	0.00	7460	-30.70	20240109	5170	0.00	20240405	13640	-62.10	20230406	5170	0.00	20240405	3.73	N	208370	500	128 억	109983	N	N	0	N	N
138	20240404	160802	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5310	-20	5	-0.38	796383520	149408	52.44	5330	5420	5290	6920	3740	5330	5330.31	0.50	-17314	5596	5462	5376	5242	5156	5420	5200	128	1590	500	3300	10	1	25680564	1364	24.93	2.26	12	0.58	213.00	2347.00	13189	20230406	-59.74	5290	20240404	0.38	7460	-28.82	20240109	5290	0.38	20240404	13640	-61.07	20230406	5290	0.38	20240404	3.80	N	208370	500	128 억	127297	N	N	0	N	N
139	20240404	150800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5300	-30	5	-0.56	762656650	143055	50.21	5330	5420	5290	6920	3740	5330	5331.21	0.50	-17170	5596	5462	5376	5242	5156	5420	5200	128	1590	500	3300	10	1	25680564	1361	24.88	2.26	12	0.56	213.00	2347.00	13189	20230406	-59.81	5290	20240404	0.19	7460	-28.95	20240109	5290	0.19	20240404	13640	-61.14	20230406	5290	0.19	20240404	3.80	N	208370	500	128 억	127297	N	N	0	N	N
140	20240404	140803	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5310	-20	5	-0.38	645100620	120926	42.45	5330	5420	5290	6920	3740	5330	5334.67	0.50	-14217	5596	5462	5376	5242	5156	5420	5200	128	1590	500	3300	10	1	25680564	1364	24.93	2.26	12	0.47	213.00	2347.00	13189	20230406	-59.74	5290	20240404	0.38	7460	-28.82	20240109	5290	0.38	20240404	13640	-61.07	20230406	5290	0.38	20240404	3.80	N	208370	500	128 억	127297	N	N	0	N	N
141	20240404	130754	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5300	-30	5	-0.56	593393030	111174	39.02	5330	5420	5290	6920	3740	5330	5337.52	0.50	-15730	5596	5462	5376	5242	5156	5420	5200	128	1590	500	3300	10	1	25680564	1361	24.88	2.26	12	0.43	213.00	2347.00	13189	20230406	-59.81	5290	20240404	0.19	7460	-28.95	20240109	5290	0.19	20240404	13640	-61.14	20230406	5290	0.19	20240404	3.80	N	208370	500	128 억	127297	N	N	0	N	N
142	20240404	120800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5300	-30	5	-0.56	503683970	94287	33.10	5330	5420	5290	6920	3740	5330	5342.03	0.50	-14506	5596	5462	5376	5242	5156	5420	5200	128	1590	500	3300	10	1	25680564	1361	24.88	2.26	12	0.37	213.00	2347.00	13189	20230406	-59.81	5290	20240404	0.19	7460	-28.95	20240109	5290	0.19	20240404	13640	-61.14	20230406	5290	0.19	20240404	3.80	N	208370	500	128 억	127297	N	N	0	N	N
143	20240404	110802	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5300	-30	5	-0.56	400695860	74877	26.28	5330	5420	5290	6920	3740	5330	5351.39	0.50	-12603	5596	5462	5376	5242	5156	5420	5200	128	1590	500	3300	10	1	25680564	1361	24.88	2.26	12	0.29	213.00	2347.00	13189	20230406	-59.81	5290	20240404	0.19	7460	-28.95	20240109	5290	0.19	20240404	13640	-61.14	20230406	5290	0.19	20240404	3.80	N	208370	500	128 억	127297	N	N	0	N	N
144	20240404	100801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	20	2	0.38	260538310	48516	17.03	5330	5420	5330	6920	3740	5330	5370.15	0.50	-4355	5596	5462	5376	5242	5156	5420	5200	128	1590	500	3300	10	1	25680564	1374	25.12	2.28	12	0.19	213.00	2347.00	13189	20230406	-59.44	5290	20240403	1.13	7460	-28.28	20240109	5290	1.13	20240403	13640	-60.78	20230406	5290	1.13	20240403	3.80	N	208370	500	128 억	127297	N	N	0	N	N
145	20240404	090801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	80	2	1.50	81747020	15242	5.35	5330	5420	5330	6920	3740	5330	5363.27	0.50	2967	5596	5462	5376	5242	5156	5420	5200	128	1590	500	3300	10	1	25680564	1389	25.40	2.31	12	0.06	213.00	2347.00	13189	20230406	-58.98	5290	20240403	2.27	7460	-27.48	20240109	5290	2.27	20240403	13640	-60.34	20230406	5290	2.27	20240403	3.80	N	208370	500	128 억	127297	N	N	0	N	N
146	20240403	160759	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5330	-200	5	-3.62	1513042830	283418	124.29	5510	5510	5290	7180	3880	5530	5338.57	0.37	32548	5896	5712	5616	5432	5336	5665	5385	128	1650	500	3420	10	1	25680564	1369	25.02	2.27	12	1.10	213.00	2347.00	13189	20230406	-59.59	5290	20240403	0.76	7460	-28.55	20240109	5290	0.76	20240403	13640	-60.92	20230406	5290	0.76	20240403	3.80	N	208370	500	128 억	94752	N	N	0	N	N
147	20240403	150800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5360	-170	5	-3.07	1415187540	265078	116.25	5510	5510	5290	7180	3880	5530	5338.76	0.37	34874	5896	5712	5616	5432	5336	5665	5385	128	1650	500	3420	10	1	25680564	1376	25.16	2.28	12	1.03	213.00	2347.00	13189	20230406	-59.36	5290	20240403	1.32	7460	-28.15	20240109	5290	1.32	20240403	13640	-60.70	20230406	5290	1.32	20240403	3.80	N	208370	500	128 억	94752	N	N	0	N	N
148	20240403	140752	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5370	-160	5	-2.89	1322272370	247702	108.63	5510	5510	5290	7180	3880	5530	5338.16	0.37	38864	5896	5712	5616	5432	5336	5665	5385	128	1650	500	3420	10	1	25680564	1379	25.21	2.29	12	0.96	213.00	2347.00	13189	20230406	-59.28	5290	20240403	1.51	7460	-28.02	20240109	5290	1.51	20240403	13640	-60.63	20230406	5290	1.51	20240403	3.80	N	208370	500	128 억	94752	N	N	0	N	N
149	20240403	130753	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5320	-210	5	-3.80	1254196350	234959	103.04	5510	5510	5290	7180	3880	5530	5337.94	0.37	38507	5896	5712	5616	5432	5336	5665	5385	128	1650	500	3420	10	1	25680564	1366	24.98	2.27	12	0.91	213.00	2347.00	13189	20230406	-59.66	5290	20240403	0.57	7460	-28.69	20240109	5290	0.57	20240403	13640	-61.00	20230406	5290	0.57	20240403	3.80	N	208370	500	128 억	94752	N	N	0	N	N
150	20240403	120752	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5320	-210	5	-3.80	988947870	184928	81.10	5510	5510	5300	7180	3880	5530	5347.75	0.37	36559	5896	5712	5616	5432	5336	5665	5385	128	1650	500	3420	10	1	25680564	1366	24.98	2.27	12	0.72	213.00	2347.00	13189	20230406	-59.66	5300	20240403	0.38	7460	-28.69	20240109	5300	0.38	20240403	13640	-61.00	20230406	5300	0.38	20240403	3.80	N	208370	500	128 억	94752	N	N	0	N	N
151	20240403	110756	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5330	-200	5	-3.62	798109790	149036	65.36	5510	5510	5310	7180	3880	5530	5355.15	0.37	33492	5896	5712	5616	5432	5336	5665	5385	128	1650	500	3420	10	1	25680564	1369	25.02	2.27	12	0.58	213.00	2347.00	13189	20230406	-59.59	5310	20240403	0.38	7460	-28.55	20240109	5310	0.38	20240403	13640	-60.92	20230406	5310	0.38	20240403	3.80	N	208370	500	128 억	94752	N	N	0	N	N
152	20240403	100754	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5340	-190	5	-3.44	643599810	120004	52.63	5510	5510	5320	7180	3880	5530	5363.15	0.37	34075	5896	5712	5616	5432	5336	5665	5385	128	1650	500	3420	10	1	25680564	1371	25.07	2.28	12	0.47	213.00	2347.00	13189	20230406	-59.51	5320	20240403	0.38	7460	-28.42	20240109	5320	0.38	20240403	13640	-60.85	20230406	5320	0.38	20240403	3.80	N	208370	500	128 억	94752	N	N	0	N	N
153	20240403	090756	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5400	-130	5	-2.35	87197570	16046	7.04	5510	5510	5390	7180	3880	5530	5434.22	0.37	-4294	5896	5712	5616	5432	5336	5665	5385	128	1650	500	3420	10	1	25680564	1387	25.35	2.30	12	0.06	213.00	2347.00	13189	20230406	-59.06	5390	20240403	0.19	7460	-27.61	20240109	5390	0.19	20240403	13640	-60.41	20230406	5390	0.19	20240403	3.80	N	208370	500	128 억	94752	N	N	0	N	N
154	20240402	160743	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5530	-210	5	-3.66	1263551140	226345	127.38	5800	5800	5520	7460	4020	5740	5582.40	0.56	-47960	5933	5836	5713	5616	5493	5885	5665	128	1720	500	3550	10	1	25680564	1420	25.96	2.36	12	0.88	213.00	2347.00	13189	20230406	-58.07	5520	20240402	0.18	7460	-25.87	20240109	5520	0.18	20240402	13640	-59.46	20230406	5520	0.18	20240402	3.84	N	208370	500	128 억	142713	N	N	0	N	N
155	20240402	150750	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5540	-200	5	-3.48	1188506970	212781	119.74	5800	5800	5520	7460	4020	5740	5585.56	0.56	-47534	5933	5836	5713	5616	5493	5885	5665	128	1720	500	3550	10	1	25680564	1423	26.01	2.36	12	0.83	213.00	2347.00	13189	20230406	-58.00	5520	20240402	0.36	7460	-25.74	20240109	5520	0.36	20240402	13640	-59.38	20230406	5520	0.36	20240402	3.84	N	208370	500	128 억	142713	N	N	0	N	N
156	20240402	140754	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5520	-220	5	-3.83	1035107240	185041	104.13	5800	5800	5520	7460	4020	5740	5593.91	0.56	-43659	5933	5836	5713	5616	5493	5885	5665	128	1720	500	3550	10	1	25680564	1418	25.92	2.35	12	0.72	213.00	2347.00	13189	20230406	-58.15	5520	20240402	0.00	7460	-26.01	20240109	5520	0.00	20240402	13640	-59.53	20230406	5520	0.00	20240402	3.84	N	208370	500	128 억	142713	N	N	0	N	N
157	20240402	130742	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5550	-190	5	-3.31	872884200	155724	87.64	5800	5800	5540	7460	4020	5740	5605.30	0.56	-40549	5933	5836	5713	5616	5493	5885	5665	128	1720	500	3550	10	1	25680564	1425	26.06	2.36	12	0.61	213.00	2347.00	13189	20230406	-57.92	5540	20240402	0.18	7460	-25.60	20240109	5540	0.18	20240402	13640	-59.31	20230406	5540	0.18	20240402	3.84	N	208370	500	128 억	142713	N	N	0	N	N
158	20240402	120739	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5570	-170	5	-2.96	779822600	138986	78.22	5800	5800	5540	7460	4020	5740	5610.77	0.56	-38327	5933	5836	5713	5616	5493	5885	5665	128	1720	500	3550	10	1	25680564	1430	26.15	2.37	12	0.54	213.00	2347.00	13189	20230406	-57.77	5540	20240402	0.54	7460	-25.34	20240109	5540	0.54	20240402	13640	-59.16	20230406	5540	0.54	20240402	3.84	N	208370	500	128 억	142713	N	N	0	N	N
159	20240402	110743	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5550	-190	5	-3.31	631696420	112342	63.22	5800	5800	5550	7460	4020	5740	5622.94	0.56	-38460	5933	5836	5713	5616	5493	5885	5665	128	1720	500	3550	10	1	25680564	1425	26.06	2.36	12	0.44	213.00	2347.00	13189	20230406	-57.92	5550	20240402	0.00	7460	-25.60	20240109	5550	0.00	20240402	13640	-59.31	20230406	5550	0.00	20240402	3.84	N	208370	500	128 억	142713	N	N	0	N	N
160	20240402	100744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-130	5	-2.26	333832970	59049	33.23	5800	5800	5610	7460	4020	5740	5653.44	0.56	-29674	5933	5836	5713	5616	5493	5885	5665	128	1720	500	3550	10	1	25680564	1441	26.34	2.39	12	0.23	213.00	2347.00	13189	20230406	-57.46	5590	20240401	0.36	7460	-24.80	20240109	5590	0.36	20240401	13640	-58.87	20230406	5590	0.36	20240401	3.84	N	208370	500	128 억	142713	N	N	0	N	N
161	20240402	090743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-60	5	-1.05	70479940	12304	6.92	5800	5800	5670	7460	4020	5740	5728.18	0.56	-9700	5933	5836	5713	5616	5493	5885	5665	128	1720	500	3550	10	1	25680564	1459	26.67	2.42	12	0.05	213.00	2347.00	13189	20230406	-56.93	5590	20240401	1.61	7460	-23.86	20240109	5590	1.61	20240401	13640	-58.36	20230406	5590	1.61	20240401	3.84	N	208370	500	128 억	142713	N	N	0	N	N
162	20240401	160742	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5740	120	2	2.14	1006100410	175585	90.68	5640	5810	5590	7300	3940	5620	5729.99	0.37	46592	5786	5702	5656	5572	5526	5680	5550	128	1680	500	3480	10	1	25680564	1474	26.95	2.45	12	0.68	213.00	2347.00	13189	20230406	-56.48	5590	20240401	2.68	7460	-23.06	20240109	5590	2.68	20240401	13640	-57.92	20230406	5590	2.68	20240401	3.74	N	208370	500	128 억	95721	N	N	0	N	N
163	20240401	150743	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5730	110	2	1.96	948925670	165621	85.53	5640	5810	5590	7300	3940	5620	5729.50	0.37	46911	5786	5702	5656	5572	5526	5680	5550	128	1680	500	3480	10	1	25680564	1471	26.90	2.44	12	0.64	213.00	2347.00	13189	20230406	-56.55	5590	20240401	2.50	7460	-23.19	20240109	5590	2.50	20240401	13640	-57.99	20230406	5590	2.50	20240401	3.74	N	208370	500	128 억	95721	N	N	0	N	N
164	20240401	140738	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5730	110	2	1.96	914568050	159628	82.43	5640	5810	5590	7300	3940	5620	5729.37	0.37	47090	5786	5702	5656	5572	5526	5680	5550	128	1680	500	3480	10	1	25680564	1471	26.90	2.44	12	0.62	213.00	2347.00	13189	20230406	-56.55	5590	20240401	2.50	7460	-23.19	20240109	5590	2.50	20240401	13640	-57.99	20230406	5590	2.50	20240401	3.74	N	208370	500	128 억	95721	N	N	0	N	N
165	20240401	130736	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5770	150	2	2.67	886441510	154726	79.90	5640	5810	5590	7300	3940	5620	5729.11	0.37	47000	5786	5702	5656	5572	5526	5680	5550	128	1680	500	3480	10	1	25680564	1482	27.09	2.46	12	0.60	213.00	2347.00	13189	20230406	-56.25	5590	20240401	3.22	7460	-22.65	20240109	5590	3.22	20240401	13640	-57.70	20230406	5590	3.22	20240401	3.74	N	208370	500	128 억	95721	N	N	0	N	N
166	20240401	120743	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5750	130	2	2.31	851579430	148659	76.77	5640	5810	5590	7300	3940	5620	5728.41	0.37	47285	5786	5702	5656	5572	5526	5680	5550	128	1680	500	3480	10	1	25680564	1477	27.00	2.45	12	0.58	213.00	2347.00	13189	20230406	-56.40	5590	20240401	2.86	7460	-22.92	20240109	5590	2.86	20240401	13640	-57.84	20230406	5590	2.86	20240401	3.74	N	208370	500	128 억	95721	N	N	0	N	N
167	20240401	110741	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5740	120	2	2.14	819831030	143139	73.92	5640	5810	5590	7300	3940	5620	5727.52	0.37	46923	5786	5702	5656	5572	5526	5680	5550	128	1680	500	3480	10	1	25680564	1474	26.95	2.45	12	0.56	213.00	2347.00	13189	20230406	-56.48	5590	20240401	2.68	7460	-23.06	20240109	5590	2.68	20240401	13640	-57.92	20230406	5590	2.68	20240401	3.74	N	208370	500	128 억	95721	N	N	0	N	N
168	20240401	100739	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5780	160	2	2.85	525516450	92097	47.56	5640	5800	5590	7300	3940	5620	5706.12	0.37	34554	5786	5702	5656	5572	5526	5680	5550	128	1680	500	3480	10	1	25680564	1484	27.14	2.46	12	0.36	213.00	2347.00	13189	20230406	-56.18	5590	20240401	3.40	7460	-22.52	20240109	5590	3.40	20240401	13640	-57.62	20230406	5590	3.40	20240401	3.74	N	208370	500	128 억	95721	N	N	0	N	N
169	20240401	090738	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5630	10	2	0.18	153527310	27252	14.07	5640	5650	5590	7300	3940	5620	5633.62	0.37	17326	5786	5702	5656	5572	5526	5680	5550	128	1680	500	3480	10	1	25680564	1446	26.43	2.40	12	0.11	213.00	2347.00	13189	20230406	-57.31	5590	20240401	0.72	7460	-24.53	20240109	5590	0.72	20240401	13640	-58.72	20230406	5590	0.72	20240401	3.74	N	208370	500	128 억	95721	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History