KissMeData/058110/price/prices-20240401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

71 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	investmentCareful	shortOverheated
2	20240430	160555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	0	3	0.00	155290145	57590	50.41	2695	2740	2670	3515	1895	2705	2696.48	2.01	51	2848	2776	2683	2611	2518	2812	2647	80	810	500	1670	5	1	16050530	434	-2.69	0.80	12	0.36	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.16	N	058110	500	80 억	322160	N	N	N	N
3	20240430	150606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-10	5	-0.37	137602145	51041	44.68	2695	2740	2670	3515	1895	2705	2695.91	2.01	1289	2848	2776	2683	2611	2518	2812	2647	80	810	500	1670	5	1	16050530	433	-2.68	0.80	12	0.32	-1004.00	3378.00	6270	20231207	-57.02	2165	20231024	24.48	4120	-34.59	20240222	2570	4.86	20240415	6270	-57.02	20231207	2165	24.48	20231024	4.16	N	058110	500	80 억	322160	N	N	N	N
4	20240430	140606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	10	2	0.37	117585740	43577	38.14	2695	2740	2670	3515	1895	2705	2698.34	2.01	1402	2848	2776	2683	2611	2518	2812	2647	80	810	500	1670	5	1	16050530	436	-2.70	0.80	12	0.27	-1004.00	3378.00	6270	20231207	-56.70	2165	20231024	25.40	4120	-34.10	20240222	2570	5.64	20240415	6270	-56.70	20231207	2165	25.40	20231024	4.16	N	058110	500	80 억	322160	N	N	N	N
5	20240430	130605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-5	5	-0.18	80211325	29699	26.00	2695	2740	2670	3515	1895	2705	2700.81	2.01	219	2848	2776	2683	2611	2518	2812	2647	80	810	500	1670	5	1	16050530	433	-2.69	0.80	12	0.19	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.16	N	058110	500	80 억	322160	N	N	N	N
6	20240430	120606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	5	2	0.18	66648160	24676	21.60	2695	2740	2670	3515	1895	2705	2700.93	2.01	1798	2848	2776	2683	2611	2518	2812	2647	80	810	500	1670	5	1	16050530	435	-2.70	0.80	12	0.15	-1004.00	3378.00	6270	20231207	-56.78	2165	20231024	25.17	4120	-34.22	20240222	2570	5.45	20240415	6270	-56.78	20231207	2165	25.17	20231024	4.16	N	058110	500	80 억	322160	N	N	N	N
7	20240430	110604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	0	3	0.00	52612210	19466	17.04	2695	2740	2670	3515	1895	2705	2702.77	2.01	1993	2848	2776	2683	2611	2518	2812	2647	80	810	500	1670	5	1	16050530	434	-2.69	0.80	12	0.12	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.16	N	058110	500	80 억	322160	N	N	N	N
8	20240430	100604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	10	2	0.37	40167205	14874	13.02	2695	2740	2670	3515	1895	2705	2700.50	2.01	3043	2848	2776	2683	2611	2518	2812	2647	80	810	500	1670	5	1	16050530	436	-2.70	0.80	12	0.09	-1004.00	3378.00	6270	20231207	-56.70	2165	20231024	25.40	4120	-34.10	20240222	2570	5.64	20240415	6270	-56.70	20231207	2165	25.40	20231024	4.16	N	058110	500	80 억	322160	N	N	N	N
9	20240430	090613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	10	2	0.37	20106515	7466	6.54	2695	2715	2670	3515	1895	2705	2693.08	2.01	2819	2848	2776	2683	2611	2518	2812	2647	80	810	500	1670	5	1	16050530	436	-2.70	0.80	12	0.05	-1004.00	3378.00	6270	20231207	-56.70	2165	20231024	25.40	4120	-34.10	20240222	2570	5.64	20240415	6270	-56.70	20231207	2165	25.40	20231024	4.16	N	058110	500	80 억	322160	N	N	N	N
10	20240429	160553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	95	2	3.64	303362535	113335	116.27	2590	2755	2590	3390	1830	2610	2676.66	1.78	30740	2716	2662	2626	2572	2536	2645	2555	80	780	500	1610	5	1	16050530	434	-2.69	0.80	12	0.71	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.22	N	058110	500	80 억	285588	N	N	N	N
11	20240429	150604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2690	80	2	3.07	286737380	107200	109.98	2590	2755	2590	3390	1830	2610	2674.79	1.78	30724	2716	2662	2626	2572	2536	2645	2555	80	780	500	1610	5	1	16050530	432	-2.68	0.80	12	0.67	-1004.00	3378.00	6270	20231207	-57.10	2165	20231024	24.25	4120	-34.71	20240222	2570	4.67	20240415	6270	-57.10	20231207	2165	24.25	20231024	4.22	N	058110	500	80 억	285588	N	N	N	N
12	20240429	140542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	60	2	2.30	111768145	42204	43.30	2590	2675	2590	3390	1830	2610	2648.28	1.78	9046	2716	2662	2626	2572	2536	2645	2555	80	780	500	1610	5	1	16050530	429	-2.66	0.79	12	0.26	-1004.00	3378.00	6270	20231207	-57.42	2165	20231024	23.33	4120	-35.19	20240222	2570	3.89	20240415	6270	-57.42	20231207	2165	23.33	20231024	4.22	N	058110	500	80 억	285588	N	N	N	N
13	20240429	130604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2645	35	2	1.34	60015415	22812	23.40	2590	2670	2590	3390	1830	2610	2630.87	1.78	9138	2716	2662	2626	2572	2536	2645	2555	80	780	500	1610	5	1	16050530	425	-2.63	0.78	12	0.14	-1004.00	3378.00	6270	20231207	-57.81	2165	20231024	22.17	4120	-35.80	20240222	2570	2.92	20240415	6270	-57.81	20231207	2165	22.17	20231024	4.22	N	058110	500	80 억	285588	N	N	N	N
14	20240429	120603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2620	10	2	0.38	46543025	17674	18.13	2590	2670	2590	3390	1830	2610	2633.42	1.78	8617	2716	2662	2626	2572	2536	2645	2555	80	780	500	1610	5	1	16050530	421	-2.61	0.78	12	0.11	-1004.00	3378.00	6270	20231207	-58.21	2165	20231024	21.02	4120	-36.41	20240222	2570	1.95	20240415	6270	-58.21	20231207	2165	21.02	20231024	4.22	N	058110	500	80 억	285588	N	N	N	N
15	20240429	110551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2630	20	2	0.77	43937590	16681	17.11	2590	2670	2590	3390	1830	2610	2633.99	1.78	7819	2716	2662	2626	2572	2536	2645	2555	80	780	500	1610	5	1	16050530	422	-2.62	0.78	12	0.10	-1004.00	3378.00	6270	20231207	-58.05	2165	20231024	21.48	4120	-36.17	20240222	2570	2.33	20240415	6270	-58.05	20231207	2165	21.48	20231024	4.22	N	058110	500	80 억	285588	N	N	N	N
16	20240429	100603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	60	2	2.30	37848545	14374	14.75	2590	2670	2590	3390	1830	2610	2633.13	1.78	7386	2716	2662	2626	2572	2536	2645	2555	80	780	500	1610	5	1	16050530	429	-2.66	0.79	12	0.09	-1004.00	3378.00	6270	20231207	-57.42	2165	20231024	23.33	4120	-35.19	20240222	2570	3.89	20240415	6270	-57.42	20231207	2165	23.33	20231024	4.22	N	058110	500	80 억	285588	N	N	N	N
17	20240429	090603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2640	30	2	1.15	5940605	2277	2.34	2590	2640	2590	3390	1830	2610	2608.96	1.78	476	2716	2662	2626	2572	2536	2645	2555	80	780	500	1610	5	1	16050530	424	-2.63	0.78	12	0.01	-1004.00	3378.00	6270	20231207	-57.89	2165	20231024	21.94	4120	-35.92	20240222	2570	2.72	20240415	6270	-57.89	20231207	2165	21.94	20231024	4.22	N	058110	500	80 억	285588	N	N	N	N
18	20240426	160601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2610	-70	5	-2.61	254364635	96982	67.43	2670	2680	2590	3480	1880	2680	2622.83	1.96	-29925	2760	2720	2670	2630	2580	2725	2635	80	800	500	1660	5	1	16050530	419	-2.60	0.77	12	0.60	-1004.00	3378.00	6270	20231207	-58.37	2165	20231024	20.55	4120	-36.65	20240222	2570	1.56	20240415	6270	-58.37	20231207	2165	20.55	20231024	4.23	N	058110	500	80 억	315084	N	N	N	N
19	20240426	150602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2615	-65	5	-2.43	238656880	90965	63.25	2670	2680	2590	3480	1880	2680	2623.61	1.96	-27967	2760	2720	2670	2630	2580	2725	2635	80	800	500	1660	5	1	16050530	420	-2.60	0.77	12	0.57	-1004.00	3378.00	6270	20231207	-58.29	2165	20231024	20.79	4120	-36.53	20240222	2570	1.75	20240415	6270	-58.29	20231207	2165	20.79	20231024	4.23	N	058110	500	80 억	315084	N	N	N	N
20	20240426	140559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2615	-65	5	-2.43	215815555	82219	57.16	2670	2680	2590	3480	1880	2680	2624.89	1.96	-27127	2760	2720	2670	2630	2580	2725	2635	80	800	500	1660	5	1	16050530	420	-2.60	0.77	12	0.51	-1004.00	3378.00	6270	20231207	-58.29	2165	20231024	20.79	4120	-36.53	20240222	2570	1.75	20240415	6270	-58.29	20231207	2165	20.79	20231024	4.23	N	058110	500	80 억	315084	N	N	N	N
21	20240426	130559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2620	-60	5	-2.24	196367640	74766	51.98	2670	2680	2590	3480	1880	2680	2626.43	1.96	-26880	2760	2720	2670	2630	2580	2725	2635	80	800	500	1660	5	1	16050530	421	-2.61	0.78	12	0.47	-1004.00	3378.00	6270	20231207	-58.21	2165	20231024	21.02	4120	-36.41	20240222	2570	1.95	20240415	6270	-58.21	20231207	2165	21.02	20231024	4.23	N	058110	500	80 억	315084	N	N	N	N
22	20240426	120559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2610	-70	5	-2.61	189176320	72011	50.07	2670	2680	2590	3480	1880	2680	2627.05	1.96	-26081	2760	2720	2670	2630	2580	2725	2635	80	800	500	1660	5	1	16050530	419	-2.60	0.77	12	0.45	-1004.00	3378.00	6270	20231207	-58.37	2165	20231024	20.55	4120	-36.65	20240222	2570	1.56	20240415	6270	-58.37	20231207	2165	20.55	20231024	4.23	N	058110	500	80 억	315084	N	N	N	N
23	20240426	110600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2605	-75	5	-2.80	177297375	67463	46.91	2670	2680	2590	3480	1880	2680	2628.07	1.96	-23495	2760	2720	2670	2630	2580	2725	2635	80	800	500	1660	5	1	16050530	418	-2.59	0.77	12	0.42	-1004.00	3378.00	6270	20231207	-58.45	2165	20231024	20.32	4120	-36.77	20240222	2570	1.36	20240415	6270	-58.45	20231207	2165	20.32	20231024	4.23	N	058110	500	80 억	315084	N	N	N	N
24	20240426	100559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2635	-45	5	-1.68	51609020	19441	13.52	2670	2680	2630	3480	1880	2680	2654.65	1.96	-5741	2760	2720	2670	2630	2580	2725	2635	80	800	500	1660	5	1	16050530	423	-2.62	0.78	12	0.12	-1004.00	3378.00	6270	20231207	-57.97	2165	20231024	21.71	4120	-36.04	20240222	2570	2.53	20240415	6270	-57.97	20231207	2165	21.71	20231024	4.23	N	058110	500	80 억	315084	N	N	N	N
25	20240426	090602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2680	0	3	0.00	8043705	3021	2.10	2670	2680	2655	3480	1880	2680	2662.60	1.96	-629	2760	2720	2670	2630	2580	2725	2635	80	800	500	1660	5	1	16050530	430	-2.67	0.79	12	0.02	-1004.00	3378.00	6270	20231207	-57.26	2165	20231024	23.79	4120	-34.95	20240222	2570	4.28	20240415	6270	-57.26	20231207	2165	23.79	20231024	4.23	N	058110	500	80 억	315084	N	N	N	N
26	20240425	160556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2680	-30	5	-1.11	380895995	142780	369.28	2680	2710	2620	3520	1900	2710	2667.70	2.07	-15843	2773	2741	2708	2676	2643	2757	2692	80	810	500	1680	5	1	16050530	430	-2.67	0.79	12	0.89	-1004.00	3378.00	6270	20231207	-57.26	2165	20231024	23.79	4120	-34.95	20240222	2570	4.28	20240415	6270	-57.26	20231207	2165	23.79	20231024	4.22	N	058110	500	80 억	332560	N	N	N	N
27	20240425	150600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2645	-65	5	-2.40	269411615	100758	260.60	2680	2710	2645	3520	1900	2710	2673.85	2.07	-8063	2773	2741	2708	2676	2643	2757	2692	80	810	500	1680	5	1	16050530	425	-2.63	0.78	12	0.63	-1004.00	3378.00	6270	20231207	-57.81	2165	20231024	22.17	4120	-35.80	20240222	2570	2.92	20240415	6270	-57.81	20231207	2165	22.17	20231024	4.22	N	058110	500	80 억	332560	N	N	N	N
28	20240425	140557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2690	-20	5	-0.74	63753530	23701	61.30	2680	2710	2675	3520	1900	2710	2689.91	2.07	-3631	2773	2741	2708	2676	2643	2757	2692	80	810	500	1680	5	1	16050530	432	-2.68	0.80	12	0.15	-1004.00	3378.00	6270	20231207	-57.10	2165	20231024	24.25	4120	-34.71	20240222	2570	4.67	20240415	6270	-57.10	20231207	2165	24.25	20231024	4.22	N	058110	500	80 억	332560	N	N	N	N
29	20240425	130559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-10	5	-0.37	55452815	20616	53.32	2680	2710	2675	3520	1900	2710	2689.80	2.07	-3631	2773	2741	2708	2676	2643	2757	2692	80	810	500	1680	5	1	16050530	433	-2.69	0.80	12	0.13	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.22	N	058110	500	80 억	332560	N	N	N	N
30	20240425	120556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-15	5	-0.55	50713795	18860	48.78	2680	2710	2675	3520	1900	2710	2688.96	2.07	-3401	2773	2741	2708	2676	2643	2757	2692	80	810	500	1680	5	1	16050530	433	-2.68	0.80	12	0.12	-1004.00	3378.00	6270	20231207	-57.02	2165	20231024	24.48	4120	-34.59	20240222	2570	4.86	20240415	6270	-57.02	20231207	2165	24.48	20231024	4.22	N	058110	500	80 억	332560	N	N	N	N
31	20240425	110557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-10	5	-0.37	43753750	16283	42.11	2680	2700	2675	3520	1900	2710	2687.08	2.07	-2981	2773	2741	2708	2676	2643	2757	2692	80	810	500	1680	5	1	16050530	433	-2.69	0.80	12	0.10	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.22	N	058110	500	80 억	332560	N	N	N	N
32	20240425	100557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-10	5	-0.37	25525370	9509	24.59	2680	2700	2675	3520	1900	2710	2684.34	2.07	917	2773	2741	2708	2676	2643	2757	2692	80	810	500	1680	5	1	16050530	433	-2.69	0.80	12	0.06	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.22	N	058110	500	80 억	332560	N	N	N	N
33	20240425	090600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-15	5	-0.55	8627470	3211	8.30	2680	2695	2675	3520	1900	2710	2686.85	2.07	1905	2773	2741	2708	2676	2643	2757	2692	80	810	500	1680	5	1	16050530	433	-2.68	0.80	12	0.02	-1004.00	3378.00	6270	20231207	-57.02	2165	20231024	24.48	4120	-34.59	20240222	2570	4.86	20240415	6270	-57.02	20231207	2165	24.48	20231024	4.22	N	058110	500	80 억	332560	N	N	N	N
34	20240424	160554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	45	2	1.69	104128630	38417	32.44	2675	2740	2675	3460	1870	2665	2710.48	2.00	10713	2815	2740	2690	2615	2565	2715	2590	80	795	500	1650	5	1	16050530	435	-2.70	0.80	12	0.24	-1004.00	3378.00	6270	20231207	-56.78	2165	20231024	25.17	4120	-34.22	20240222	2570	5.45	20240415	6270	-56.78	20231207	2165	25.17	20231024	4.22	N	058110	500	80 억	321109	N	N	N	N
35	20240424	150555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	40	2	1.50	99662855	36769	31.05	2675	2740	2675	3460	1870	2665	2710.51	2.00	10661	2815	2740	2690	2615	2565	2715	2590	80	795	500	1650	5	1	16050530	434	-2.69	0.80	12	0.23	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.22	N	058110	500	80 억	321109	N	N	N	N
36	20240424	140554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	50	2	1.88	85501075	31557	26.65	2675	2740	2675	3460	1870	2665	2709.42	2.00	8477	2815	2740	2690	2615	2565	2715	2590	80	795	500	1650	5	1	16050530	436	-2.70	0.80	12	0.20	-1004.00	3378.00	6270	20231207	-56.70	2165	20231024	25.40	4120	-34.10	20240222	2570	5.64	20240415	6270	-56.70	20231207	2165	25.40	20231024	4.22	N	058110	500	80 억	321109	N	N	N	N
37	20240424	130600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2725	60	2	2.25	72214560	26681	22.53	2675	2740	2675	3460	1870	2665	2706.59	2.00	4385	2815	2740	2690	2615	2565	2715	2590	80	795	500	1650	5	1	16050530	437	-2.71	0.81	12	0.17	-1004.00	3378.00	6270	20231207	-56.54	2165	20231024	25.87	4120	-33.86	20240222	2570	6.03	20240415	6270	-56.54	20231207	2165	25.87	20231024	4.22	N	058110	500	80 억	321109	N	N	N	N
38	20240424	120556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	35	2	1.31	44447980	16438	13.88	2675	2740	2675	3460	1870	2665	2703.98	2.00	3520	2815	2740	2690	2615	2565	2715	2590	80	795	500	1650	5	1	16050530	433	-2.69	0.80	12	0.10	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.22	N	058110	500	80 억	321109	N	N	N	N
39	20240424	110554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	30	2	1.13	35362935	13070	11.04	2675	2740	2675	3460	1870	2665	2705.66	2.00	2310	2815	2740	2690	2615	2565	2715	2590	80	795	500	1650	5	1	16050530	433	-2.68	0.80	12	0.08	-1004.00	3378.00	6270	20231207	-57.02	2165	20231024	24.48	4120	-34.59	20240222	2570	4.86	20240415	6270	-57.02	20231207	2165	24.48	20231024	4.22	N	058110	500	80 억	321109	N	N	N	N
40	20240424	100554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	50	2	1.88	23878635	8807	7.44	2675	2740	2675	3460	1870	2665	2711.32	2.00	2113	2815	2740	2690	2615	2565	2715	2590	80	795	500	1650	5	1	16050530	436	-2.70	0.80	12	0.05	-1004.00	3378.00	6270	20231207	-56.70	2165	20231024	25.40	4120	-34.10	20240222	2570	5.64	20240415	6270	-56.70	20231207	2165	25.40	20231024	4.22	N	058110	500	80 억	321109	N	N	N	N
41	20240424	090556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	40	2	1.50	2877320	1072	0.91	2675	2705	2675	3460	1870	2665	2684.07	2.00	723	2815	2740	2690	2615	2565	2715	2590	80	795	500	1650	5	1	16050530	434	-2.69	0.80	12	0.01	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.22	N	058110	500	80 억	321109	N	N	N	N
42	20240423	160533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	-40	5	-1.48	315738300	117856	203.79	2675	2765	2640	3515	1895	2705	2679.07	2.07	-10579	2831	2767	2731	2667	2631	2800	2700	80	810	500	1670	5	1	16050530	428	-2.65	0.79	12	0.73	-1004.00	3378.00	6270	20231207	-57.50	2165	20231024	23.09	4120	-35.32	20240222	2570	3.70	20240415	6270	-57.50	20231207	2165	23.09	20231024	4.29	N	058110	500	80 억	332753	N	N	N	N
43	20240423	150553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	-40	5	-1.48	294310705	109820	189.90	2675	2765	2640	3515	1895	2705	2679.94	2.07	-12529	2831	2767	2731	2667	2631	2800	2700	80	810	500	1670	5	1	16050530	428	-2.65	0.79	12	0.68	-1004.00	3378.00	6270	20231207	-57.50	2165	20231024	23.09	4120	-35.32	20240222	2570	3.70	20240415	6270	-57.50	20231207	2165	23.09	20231024	4.29	N	058110	500	80 억	332753	N	N	N	N
44	20240423	140554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	5	2	0.18	276407780	103172	178.40	2675	2765	2640	3515	1895	2705	2679.10	2.07	-12802	2831	2767	2731	2667	2631	2800	2700	80	810	500	1670	5	1	16050530	435	-2.70	0.80	12	0.64	-1004.00	3378.00	6270	20231207	-56.78	2165	20231024	25.17	4120	-34.22	20240222	2570	5.45	20240415	6270	-56.78	20231207	2165	25.17	20231024	4.29	N	058110	500	80 억	332753	N	N	N	N
45	20240423	130551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-35	5	-1.29	130666020	48502	83.87	2675	2765	2670	3515	1895	2705	2694.03	2.07	-11820	2831	2767	2731	2667	2631	2800	2700	80	810	500	1670	5	1	16050530	429	-2.66	0.79	12	0.30	-1004.00	3378.00	6270	20231207	-57.42	2165	20231024	23.33	4120	-35.19	20240222	2570	3.89	20240415	6270	-57.42	20231207	2165	23.33	20231024	4.29	N	058110	500	80 억	332753	N	N	N	N
46	20240423	120551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2690	-15	5	-0.55	102350135	37952	65.63	2675	2765	2675	3515	1895	2705	2696.83	2.07	-5810	2831	2767	2731	2667	2631	2800	2700	80	810	500	1670	5	1	16050530	432	-2.68	0.80	12	0.24	-1004.00	3378.00	6270	20231207	-57.10	2165	20231024	24.25	4120	-34.71	20240222	2570	4.67	20240415	6270	-57.10	20231207	2165	24.25	20231024	4.29	N	058110	500	80 억	332753	N	N	N	N
47	20240423	110553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	-20	5	-0.74	93338340	34605	59.84	2675	2765	2675	3515	1895	2705	2697.25	2.07	-3739	2831	2767	2731	2667	2631	2800	2700	80	810	500	1670	5	1	16050530	431	-2.67	0.79	12	0.22	-1004.00	3378.00	6270	20231207	-57.18	2165	20231024	24.02	4120	-34.83	20240222	2570	4.47	20240415	6270	-57.18	20231207	2165	24.02	20231024	4.29	N	058110	500	80 억	332753	N	N	N	N
48	20240423	100552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	15	2	0.55	70967830	26307	45.49	2675	2765	2675	3515	1895	2705	2697.68	2.07	3375	2831	2767	2731	2667	2631	2800	2700	80	810	500	1670	5	1	16050530	437	-2.71	0.81	12	0.16	-1004.00	3378.00	6270	20231207	-56.62	2165	20231024	25.64	4120	-33.98	20240222	2570	5.84	20240415	6270	-56.62	20231207	2165	25.64	20231024	4.29	N	058110	500	80 억	332753	N	N	N	N
49	20240423	090552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	5	2	0.18	43928295	16364	28.30	2675	2730	2675	3515	1895	2705	2684.45	2.07	949	2831	2767	2731	2667	2631	2800	2700	80	810	500	1670	5	1	16050530	435	-2.70	0.80	12	0.10	-1004.00	3378.00	6270	20231207	-56.78	2165	20231024	25.17	4120	-34.22	20240222	2570	5.45	20240415	6270	-56.78	20231207	2165	25.17	20231024	4.29	N	058110	500	80 억	332753	N	N	N	N
50	20240422	160551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	10	2	0.37	157425795	57657	47.37	2700	2795	2695	3500	1890	2695	2730.38	2.06	2047	2858	2776	2693	2611	2528	2735	2570	80	805	500	1670	5	1	16050530	434	-2.69	0.80	12	0.36	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.33	N	058110	500	80 억	330023	N	N	N	N
51	20240422	150550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	5	2	0.19	148215425	54254	44.58	2700	2795	2695	3500	1890	2695	2731.88	2.06	2746	2858	2776	2693	2611	2528	2735	2570	80	805	500	1670	5	1	16050530	433	-2.69	0.80	12	0.34	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.33	N	058110	500	80 억	330023	N	N	N	N
52	20240422	140550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2725	30	2	1.11	123058445	44938	36.92	2700	2795	2700	3500	1890	2695	2738.41	2.06	2308	2858	2776	2693	2611	2528	2735	2570	80	805	500	1670	5	1	16050530	437	-2.71	0.81	12	0.28	-1004.00	3378.00	6270	20231207	-56.54	2165	20231024	25.87	4120	-33.86	20240222	2570	6.03	20240415	6270	-56.54	20231207	2165	25.87	20231024	4.33	N	058110	500	80 억	330023	N	N	N	N
53	20240422	130549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2725	30	2	1.11	108933325	39742	32.65	2700	2795	2700	3500	1890	2695	2741.01	2.06	4479	2858	2776	2693	2611	2528	2735	2570	80	805	500	1670	5	1	16050530	437	-2.71	0.81	12	0.25	-1004.00	3378.00	6270	20231207	-56.54	2165	20231024	25.87	4120	-33.86	20240222	2570	6.03	20240415	6270	-56.54	20231207	2165	25.87	20231024	4.33	N	058110	500	80 억	330023	N	N	N	N
54	20240422	120549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	40	2	1.48	97901635	35680	29.32	2700	2795	2700	3500	1890	2695	2743.88	2.06	2834	2858	2776	2693	2611	2528	2735	2570	80	805	500	1670	5	1	16050530	439	-2.72	0.81	12	0.22	-1004.00	3378.00	6270	20231207	-56.38	2165	20231024	26.33	4120	-33.62	20240222	2570	6.42	20240415	6270	-56.38	20231207	2165	26.33	20231024	4.33	N	058110	500	80 억	330023	N	N	N	N
55	20240422	110548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	35	2	1.30	78444890	28511	23.43	2700	2795	2700	3500	1890	2695	2751.39	2.06	1917	2858	2776	2693	2611	2528	2735	2570	80	805	500	1670	5	1	16050530	438	-2.72	0.81	12	0.18	-1004.00	3378.00	6270	20231207	-56.46	2165	20231024	26.10	4120	-33.74	20240222	2570	6.23	20240415	6270	-56.46	20231207	2165	26.10	20231024	4.33	N	058110	500	80 억	330023	N	N	N	N
56	20240422	100550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	70	2	2.60	63826150	23185	19.05	2700	2795	2700	3500	1890	2695	2752.91	2.06	2280	2858	2776	2693	2611	2528	2735	2570	80	805	500	1670	5	1	16050530	444	-2.75	0.82	12	0.14	-1004.00	3378.00	6270	20231207	-55.90	2165	20231024	27.71	4120	-32.89	20240222	2570	7.59	20240415	6270	-55.90	20231207	2165	27.71	20231024	4.33	N	058110	500	80 억	330023	N	N	N	N
57	20240422	090549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	15	2	0.56	5437080	2008	1.65	2700	2730	2700	3500	1890	2695	2707.71	2.06	1171	2858	2776	2693	2611	2528	2735	2570	80	805	500	1670	5	1	16050530	435	-2.70	0.80	12	0.01	-1004.00	3378.00	6270	20231207	-56.78	2165	20231024	25.17	4120	-34.22	20240222	2570	5.45	20240415	6270	-56.78	20231207	2165	25.17	20231024	4.33	N	058110	500	80 억	330023	N	N	N	N
58	20240419	160525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-80	5	-2.88	326158650	121696	189.28	2750	2775	2610	3605	1945	2775	2680.11	2.06	-651	2838	2806	2753	2721	2668	2822	2737	80	830	500	1720	5	1	16050530	433	-2.68	0.80	12	0.76	-1004.00	3378.00	6270	20231207	-57.02	2165	20231024	24.48	4120	-34.59	20240222	2570	4.86	20240415	6270	-57.02	20231207	2165	24.48	20231024	4.33	N	058110	500	80 억	330652	N	N	N	N
59	20240419	150529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	-70	5	-2.52	289056130	108090	168.12	2750	2775	2610	3605	1945	2775	2674.22	2.06	10264	2838	2806	2753	2721	2668	2822	2737	80	830	500	1720	5	1	16050530	434	-2.69	0.80	12	0.67	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.33	N	058110	500	80 억	330652	N	N	N	N
60	20240419	140524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	-70	5	-2.52	179566280	67152	104.44	2750	2775	2610	3605	1945	2775	2674.03	2.06	690	2838	2806	2753	2721	2668	2822	2737	80	830	500	1720	5	1	16050530	434	-2.69	0.80	12	0.42	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.33	N	058110	500	80 억	330652	N	N	N	N
61	20240419	130526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-80	5	-2.88	177752745	66477	103.39	2750	2775	2610	3605	1945	2775	2673.90	2.06	450	2838	2806	2753	2721	2668	2822	2737	80	830	500	1720	5	1	16050530	433	-2.68	0.80	12	0.41	-1004.00	3378.00	6270	20231207	-57.02	2165	20231024	24.48	4120	-34.59	20240222	2570	4.86	20240415	6270	-57.02	20231207	2165	24.48	20231024	4.33	N	058110	500	80 억	330652	N	N	N	N
62	20240419	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2655	-120	5	-4.32	162371820	60723	94.44	2750	2775	2610	3605	1945	2775	2673.98	2.06	-1451	2838	2806	2753	2721	2668	2822	2737	80	830	500	1720	5	1	16050530	426	-2.64	0.79	12	0.38	-1004.00	3378.00	6270	20231207	-57.66	2165	20231024	22.63	4120	-35.56	20240222	2570	3.31	20240415	6270	-57.66	20231207	2165	22.63	20231024	4.33	N	058110	500	80 억	330652	N	N	N	N
63	20240419	110528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-75	5	-2.70	81702845	30150	46.89	2750	2775	2660	3605	1945	2775	2709.88	2.06	-11957	2838	2806	2753	2721	2668	2822	2737	80	830	500	1720	5	1	16050530	433	-2.69	0.80	12	0.19	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.33	N	058110	500	80 억	330652	N	N	N	N
64	20240419	100527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2745	-30	5	-1.08	17447020	6353	9.88	2750	2775	2730	3605	1945	2775	2746.26	2.06	-126	2838	2806	2753	2721	2668	2822	2737	80	830	500	1720	5	1	16050530	441	-2.73	0.81	12	0.04	-1004.00	3378.00	6270	20231207	-56.22	2165	20231024	26.79	4120	-33.37	20240222	2570	6.81	20240415	6270	-56.22	20231207	2165	26.79	20231024	4.33	N	058110	500	80 억	330652	N	N	N	N
65	20240419	090523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	0	3	0.00	2641250	952	1.48	2750	2775	2750	3605	1945	2775	2774.42	2.06	-426	2838	2806	2753	2721	2668	2822	2737	80	830	500	1720	5	1	16050530	445	-2.76	0.82	12	0.01	-1004.00	3378.00	6270	20231207	-55.74	2165	20231024	28.18	4120	-32.65	20240222	2570	7.98	20240415	6270	-55.74	20231207	2165	28.18	20231024	4.33	N	058110	500	80 억	330652	N	N	N	N
66	20240418	160522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	75	2	2.78	176081480	63853	53.77	2700	2785	2700	3510	1890	2700	2757.60	1.89	24858	2813	2756	2693	2636	2573	2725	2605	80	810	500	1670	5	1	16050530	445	-2.76	0.82	12	0.40	-1004.00	3378.00	6270	20231207	-55.74	2165	20231024	28.18	4120	-32.65	20240222	2570	7.98	20240415	6270	-55.74	20231207	2165	28.18	20231024	4.40	N	058110	500	80 억	304010	N	N	N	N
67	20240418	150523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	70	2	2.59	142532000	51754	43.58	2700	2775	2700	3510	1890	2700	2754.03	1.89	18859	2813	2756	2693	2636	2573	2725	2605	80	810	500	1670	5	1	16050530	445	-2.76	0.82	12	0.32	-1004.00	3378.00	6270	20231207	-55.82	2165	20231024	27.94	4120	-32.77	20240222	2570	7.78	20240415	6270	-55.82	20231207	2165	27.94	20231024	4.40	N	058110	500	80 억	304010	N	N	N	N
68	20240418	140527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	70	2	2.59	89892930	32673	27.51	2700	2775	2700	3510	1890	2700	2751.29	1.89	11092	2813	2756	2693	2636	2573	2725	2605	80	810	500	1670	5	1	16050530	445	-2.76	0.82	12	0.20	-1004.00	3378.00	6270	20231207	-55.82	2165	20231024	27.94	4120	-32.77	20240222	2570	7.78	20240415	6270	-55.82	20231207	2165	27.94	20231024	4.40	N	058110	500	80 억	304010	N	N	N	N
69	20240418	130524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2750	50	2	1.85	85330000	31023	26.12	2700	2775	2700	3510	1890	2700	2750.54	1.89	9789	2813	2756	2693	2636	2573	2725	2605	80	810	500	1670	5	1	16050530	441	-2.74	0.81	12	0.19	-1004.00	3378.00	6270	20231207	-56.14	2165	20231024	27.02	4120	-33.25	20240222	2570	7.00	20240415	6270	-56.14	20231207	2165	27.02	20231024	4.40	N	058110	500	80 억	304010	N	N	N	N
70	20240418	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2750	50	2	1.85	67931565	24712	20.81	2700	2775	2700	3510	1890	2700	2748.93	1.89	7932	2813	2756	2693	2636	2573	2725	2605	80	810	500	1670	5	1	16050530	441	-2.74	0.81	12	0.15	-1004.00	3378.00	6270	20231207	-56.14	2165	20231024	27.02	4120	-33.25	20240222	2570	7.00	20240415	6270	-56.14	20231207	2165	27.02	20231024	4.40	N	058110	500	80 억	304010	N	N	N	N
71	20240418	110524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2725	25	2	0.93	56414055	20508	17.27	2700	2775	2700	3510	1890	2700	2750.83	1.89	6042	2813	2756	2693	2636	2573	2725	2605	80	810	500	1670	5	1	16050530	437	-2.71	0.81	12	0.13	-1004.00	3378.00	6270	20231207	-56.54	2165	20231024	25.87	4120	-33.86	20240222	2570	6.03	20240415	6270	-56.54	20231207	2165	25.87	20231024	4.40	N	058110	500	80 억	304010	N	N	N	N
72	20240418	100525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	75	2	2.78	40605525	14744	12.42	2700	2775	2700	3510	1890	2700	2754.04	1.89	5724	2813	2756	2693	2636	2573	2725	2605	80	810	500	1670	5	1	16050530	445	-2.76	0.82	12	0.09	-1004.00	3378.00	6270	20231207	-55.74	2165	20231024	28.18	4120	-32.65	20240222	2570	7.98	20240415	6270	-55.74	20231207	2165	28.18	20231024	4.40	N	058110	500	80 억	304010	N	N	N	N
73	20240418	090523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	5	2	0.19	831655	308	0.26	2700	2705	2700	3510	1890	2700	2700.18	1.89	-276	2813	2756	2693	2636	2573	2725	2605	80	810	500	1670	5	1	16050530	434	-2.69	0.80	12	0.00	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.40	N	058110	500	80 억	304010	N	N	N	N
74	20240417	160517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-20	5	-0.74	318542980	118360	119.78	2735	2750	2630	3535	1905	2720	2691.30	1.98	-13777	2806	2762	2686	2642	2566	2785	2665	80	815	500	1680	5	1	16050530	433	-2.69	0.80	12	0.74	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.33	N	058110	500	80 억	317782	N	N	N	N
75	20240417	150527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2635	-85	5	-3.12	251184320	93277	94.40	2735	2750	2635	3535	1905	2720	2692.89	1.98	-4017	2806	2762	2686	2642	2566	2785	2665	80	815	500	1680	5	1	16050530	423	-2.62	0.78	12	0.58	-1004.00	3378.00	6270	20231207	-57.97	2165	20231024	21.71	4120	-36.04	20240222	2570	2.53	20240415	6270	-57.97	20231207	2165	21.71	20231024	4.33	N	058110	500	80 억	317782	N	N	N	N
76	20240417	140523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	-15	5	-0.55	150525100	55493	56.16	2735	2750	2690	3535	1905	2720	2712.51	1.98	-17055	2806	2762	2686	2642	2566	2785	2665	80	815	500	1680	5	1	16050530	434	-2.69	0.80	12	0.35	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.33	N	058110	500	80 억	317782	N	N	N	N
77	20240417	130526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-20	5	-0.74	131127010	48314	48.89	2735	2750	2690	3535	1905	2720	2714.06	1.98	-11809	2806	2762	2686	2642	2566	2785	2665	80	815	500	1680	5	1	16050530	433	-2.69	0.80	12	0.30	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.33	N	058110	500	80 억	317782	N	N	N	N
78	20240417	120525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	-10	5	-0.37	108759285	40058	40.54	2735	2750	2690	3535	1905	2720	2715.05	1.98	-10214	2806	2762	2686	2642	2566	2785	2665	80	815	500	1680	5	1	16050530	435	-2.70	0.80	12	0.25	-1004.00	3378.00	6270	20231207	-56.78	2165	20231024	25.17	4120	-34.22	20240222	2570	5.45	20240415	6270	-56.78	20231207	2165	25.17	20231024	4.33	N	058110	500	80 억	317782	N	N	N	N
79	20240417	110527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2710	-10	5	-0.37	77147250	28343	28.68	2735	2750	2700	3535	1905	2720	2721.92	1.98	315	2806	2762	2686	2642	2566	2785	2665	80	815	500	1680	5	1	16050530	435	-2.70	0.80	12	0.18	-1004.00	3378.00	6270	20231207	-56.78	2165	20231024	25.17	4120	-34.22	20240222	2570	5.45	20240415	6270	-56.78	20231207	2165	25.17	20231024	4.33	N	058110	500	80 억	317782	N	N	N	N
80	20240417	100523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2750	30	2	1.10	57408120	21067	21.32	2735	2750	2700	3535	1905	2720	2725.03	1.98	3112	2806	2762	2686	2642	2566	2785	2665	80	815	500	1680	5	1	16050530	441	-2.74	0.81	12	0.13	-1004.00	3378.00	6270	20231207	-56.14	2165	20231024	27.02	4120	-33.25	20240222	2570	7.00	20240415	6270	-56.14	20231207	2165	27.02	20231024	4.33	N	058110	500	80 억	317782	N	N	N	N
81	20240417	090520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2735	15	2	0.55	2685635	983	0.99	2735	2735	2730	3535	1905	2720	2732.08	1.98	-437	2806	2762	2686	2642	2566	2785	2665	80	815	500	1680	5	1	16050530	439	-2.72	0.81	12	0.01	-1004.00	3378.00	6270	20231207	-56.38	2165	20231024	26.33	4120	-33.62	20240222	2570	6.42	20240415	6270	-56.38	20231207	2165	26.33	20231024	4.33	N	058110	500	80 억	317782	N	N	N	N
82	20240416	160524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	20	2	0.74	260896795	97840	53.86	2700	2730	2610	3510	1890	2700	2666.36	1.92	9328	2860	2780	2675	2595	2490	2820	2635	80	810	500	1670	5	1	16050530	437	-2.71	0.81	12	0.61	-1004.00	3378.00	6270	20231207	-56.62	2165	20231024	25.64	4120	-33.98	20240222	2570	5.84	20240415	6270	-56.62	20231207	2165	25.64	20231024	4.18	N	058110	500	80 억	308143	N	N	N	N
83	20240416	150521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2705	5	2	0.19	253592115	95153	52.38	2700	2730	2610	3510	1890	2700	2664.88	1.92	9177	2860	2780	2675	2595	2490	2820	2635	80	810	500	1670	5	1	16050530	434	-2.69	0.80	12	0.59	-1004.00	3378.00	6270	20231207	-56.86	2165	20231024	24.94	4120	-34.34	20240222	2570	5.25	20240415	6270	-56.86	20231207	2165	24.94	20231024	4.18	N	058110	500	80 억	308143	N	N	N	N
84	20240416	140521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2680	-20	5	-0.74	227729005	85554	47.09	2700	2730	2610	3510	1890	2700	2661.55	1.92	8015	2860	2780	2675	2595	2490	2820	2635	80	810	500	1670	5	1	16050530	430	-2.67	0.79	12	0.53	-1004.00	3378.00	6270	20231207	-57.26	2165	20231024	23.79	4120	-34.95	20240222	2570	4.28	20240415	6270	-57.26	20231207	2165	23.79	20231024	4.18	N	058110	500	80 억	308143	N	N	N	N
85	20240416	130522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2690	-10	5	-0.37	184859255	69519	38.27	2700	2730	2610	3510	1890	2700	2658.76	1.92	-1612	2860	2780	2675	2595	2490	2820	2635	80	810	500	1670	5	1	16050530	432	-2.68	0.80	12	0.43	-1004.00	3378.00	6270	20231207	-57.10	2165	20231024	24.25	4120	-34.71	20240222	2570	4.67	20240415	6270	-57.10	20231207	2165	24.25	20231024	4.18	N	058110	500	80 억	308143	N	N	N	N
86	20240416	120524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2675	-25	5	-0.93	159351210	60010	33.03	2700	2730	2610	3510	1890	2700	2654.96	1.92	1335	2860	2780	2675	2595	2490	2820	2635	80	810	500	1670	5	1	16050530	429	-2.66	0.79	12	0.37	-1004.00	3378.00	6270	20231207	-57.34	2165	20231024	23.56	4120	-35.07	20240222	2570	4.09	20240415	6270	-57.34	20231207	2165	23.56	20231024	4.18	N	058110	500	80 억	308143	N	N	N	N
87	20240416	110522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2635	-65	5	-2.41	122393710	45993	25.32	2700	2730	2610	3510	1890	2700	2660.62	1.92	-5121	2860	2780	2675	2595	2490	2820	2635	80	810	500	1670	5	1	16050530	423	-2.62	0.78	12	0.29	-1004.00	3378.00	6270	20231207	-57.97	2165	20231024	21.71	4120	-36.04	20240222	2570	2.53	20240415	6270	-57.97	20231207	2165	21.71	20231024	4.18	N	058110	500	80 억	308143	N	N	N	N
88	20240416	100516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2630	-70	5	-2.59	85518300	31996	17.61	2700	2730	2610	3510	1890	2700	2672.26	1.92	-5830	2860	2780	2675	2595	2490	2820	2635	80	810	500	1670	5	1	16050530	422	-2.62	0.78	12	0.20	-1004.00	3378.00	6270	20231207	-58.05	2165	20231024	21.48	4120	-36.17	20240222	2570	2.33	20240415	6270	-58.05	20231207	2165	21.48	20231024	4.18	N	058110	500	80 억	308143	N	N	N	N
89	20240416	090516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2715	15	2	0.56	13218495	4895	2.69	2700	2715	2700	3510	1890	2700	2700.46	1.92	-3171	2860	2780	2675	2595	2490	2820	2635	80	810	500	1670	5	1	16050530	436	-2.70	0.80	12	0.03	-1004.00	3378.00	6270	20231207	-56.70	2165	20231024	25.40	4120	-34.10	20240222	2570	5.64	20240415	6270	-56.70	20231207	2165	25.40	20231024	4.18	N	058110	500	80 억	308143	N	N	N	N
90	20240415	160515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	30	2	1.12	478790025	180437	47.33	2640	2755	2570	3470	1870	2670	2652.92	2.03	-16609	2993	2831	2723	2561	2453	2777	2507	80	800	500	1650	5	1	16050530	433	-2.69	0.80	12	1.12	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2570	5.06	20240415	6270	-56.94	20231207	2165	24.71	20231024	4.19	N	058110	500	80 억	326092	N	N	N	N
91	20240415	150519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	0	3	0.00	445490835	168085	44.09	2640	2755	2570	3470	1870	2670	2649.71	2.03	-14846	2993	2831	2723	2561	2453	2777	2507	80	800	500	1650	5	1	16050530	429	-2.66	0.79	12	1.05	-1004.00	3378.00	6270	20231207	-57.42	2165	20231024	23.33	4120	-35.19	20240222	2570	3.89	20240415	6270	-57.42	20231207	2165	23.33	20231024	4.19	N	058110	500	80 억	326092	N	N	N	N
92	20240415	140513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	25	2	0.94	402584750	152101	39.89	2640	2755	2570	3470	1870	2670	2645.94	2.03	-9797	2993	2831	2723	2561	2453	2777	2507	80	800	500	1650	5	1	16050530	433	-2.68	0.80	12	0.95	-1004.00	3378.00	6270	20231207	-57.02	2165	20231024	24.48	4120	-34.59	20240222	2570	4.86	20240415	6270	-57.02	20231207	2165	24.48	20231024	4.19	N	058110	500	80 억	326092	N	N	N	N
93	20240415	130509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2680	10	2	0.37	368447995	139366	36.55	2640	2755	2570	3470	1870	2670	2642.64	2.03	-4606	2993	2831	2723	2561	2453	2777	2507	80	800	500	1650	5	1	16050530	430	-2.67	0.79	12	0.87	-1004.00	3378.00	6270	20231207	-57.26	2165	20231024	23.79	4120	-34.95	20240222	2570	4.28	20240415	6270	-57.26	20231207	2165	23.79	20231024	4.19	N	058110	500	80 억	326092	N	N	N	N
94	20240415	120516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2685	15	2	0.56	281331525	107286	28.14	2640	2685	2570	3470	1870	2670	2619.62	2.03	5013	2993	2831	2723	2561	2453	2777	2507	80	800	500	1650	5	1	16050530	431	-2.67	0.79	12	0.67	-1004.00	3378.00	6270	20231207	-57.18	2165	20231024	24.02	4120	-34.83	20240222	2570	4.47	20240415	6270	-57.18	20231207	2165	24.02	20231024	4.19	N	058110	500	80 억	326092	N	N	N	N
95	20240415	110516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2630	-40	5	-1.50	202879390	77425	20.31	2640	2665	2570	3470	1870	2670	2616.46	2.03	13070	2993	2831	2723	2561	2453	2777	2507	80	800	500	1650	5	1	16050530	422	-2.62	0.78	12	0.48	-1004.00	3378.00	6270	20231207	-58.05	2165	20231024	21.48	4120	-36.17	20240222	2570	2.33	20240415	6270	-58.05	20231207	2165	21.48	20231024	4.19	N	058110	500	80 억	326092	N	N	N	N
96	20240415	100515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2655	-15	5	-0.56	166588680	63561	16.67	2640	2665	2570	3470	1870	2670	2616.18	2.03	17484	2993	2831	2723	2561	2453	2777	2507	80	800	500	1650	5	1	16050530	426	-2.64	0.79	12	0.40	-1004.00	3378.00	6270	20231207	-57.66	2165	20231024	22.63	4120	-35.56	20240222	2570	3.31	20240415	6270	-57.66	20231207	2165	22.63	20231024	4.19	N	058110	500	80 억	326092	N	N	N	N
97	20240415	090517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2590	-80	5	-3.00	64189210	24472	6.42	2640	2640	2570	3470	1870	2670	2608.98	2.03	-247	2993	2831	2723	2561	2453	2777	2507	80	800	500	1650	5	1	16050530	416	-2.58	0.77	12	0.15	-1004.00	3378.00	6270	20231207	-58.69	2165	20231024	19.63	4120	-37.14	20240222	2570	0.78	20240415	6270	-58.69	20231207	2165	19.63	20231024	4.19	N	058110	500	80 억	326092	N	N	N	N
98	20240412	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	-215	5	-7.45	1045336735	379485	278.60	2850	2885	2615	3750	2020	2885	2755.18	1.88	28776	3181	3032	2896	2747	2611	2965	2680	80	865	500	1780	5	1	16050530	429	-2.66	0.79	12	2.36	-1004.00	3378.00	6270	20231207	-57.42	2165	20231024	23.33	4120	-35.19	20240222	2615	2.10	20240412	6270	-57.42	20231207	2165	23.33	20231024	4.23	N	058110	500	80 억	301973	N	N	N	N
99	20240412	150515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2700	-185	5	-6.41	837498135	301352	221.24	2850	2885	2700	3750	2020	2885	2779.14	1.88	7910	3181	3032	2896	2747	2611	2965	2680	80	865	500	1780	5	1	16050530	433	-2.69	0.80	12	1.88	-1004.00	3378.00	6270	20231207	-56.94	2165	20231024	24.71	4120	-34.47	20240222	2700	0.00	20240412	6270	-56.94	20231207	2165	24.71	20231024	4.23	N	058110	500	80 억	301973	N	N	N	N
100	20240412	140513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-105	5	-3.64	515514870	184086	135.15	2850	2885	2740	3750	2020	2885	2800.40	1.88	5890	3181	3032	2896	2747	2611	2965	2680	80	865	500	1780	5	1	16050530	446	-2.77	0.82	12	1.15	-1004.00	3378.00	6270	20231207	-55.66	2165	20231024	28.41	4120	-32.52	20240222	2740	1.46	20240412	6270	-55.66	20231207	2165	28.41	20231024	4.23	N	058110	500	80 억	301973	N	N	N	N
101	20240412	130510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	-95	5	-3.29	449117555	160367	117.74	2850	2885	2740	3750	2020	2885	2800.56	1.88	10950	3181	3032	2896	2747	2611	2965	2680	80	865	500	1780	5	1	16050530	448	-2.78	0.83	12	1.00	-1004.00	3378.00	6270	20231207	-55.50	2165	20231024	28.87	4120	-32.28	20240222	2740	1.82	20240412	6270	-55.50	20231207	2165	28.87	20231024	4.23	N	058110	500	80 억	301973	N	N	N	N
102	20240412	120514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-90	5	-3.12	374499415	133504	98.01	2850	2885	2740	3750	2020	2885	2805.16	1.88	16512	3181	3032	2896	2747	2611	2965	2680	80	865	500	1780	5	1	16050530	449	-2.78	0.83	12	0.83	-1004.00	3378.00	6270	20231207	-55.42	2165	20231024	29.10	4120	-32.16	20240222	2740	2.01	20240412	6270	-55.42	20231207	2165	29.10	20231024	4.23	N	058110	500	80 억	301973	N	N	N	N
103	20240412	110510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	-55	5	-1.91	315466790	112445	82.55	2850	2885	2740	3750	2020	2885	2805.52	1.88	16813	3181	3032	2896	2747	2611	2965	2680	80	865	500	1780	5	1	16050530	454	-2.82	0.84	12	0.70	-1004.00	3378.00	6270	20231207	-54.86	2165	20231024	30.72	4120	-31.31	20240222	2740	3.28	20240412	6270	-54.86	20231207	2165	30.72	20231024	4.23	N	058110	500	80 억	301973	N	N	N	N
104	20240412	100512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	-55	5	-1.91	297020185	105925	77.77	2850	2885	2740	3750	2020	2885	2804.06	1.88	16858	3181	3032	2896	2747	2611	2965	2680	80	865	500	1780	5	1	16050530	454	-2.82	0.84	12	0.66	-1004.00	3378.00	6270	20231207	-54.86	2165	20231024	30.72	4120	-31.31	20240222	2740	3.28	20240412	6270	-54.86	20231207	2165	30.72	20231024	4.23	N	058110	500	80 억	301973	N	N	N	N
105	20240412	090511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-110	5	-3.81	96998855	34290	25.17	2850	2885	2740	3750	2020	2885	2828.78	1.88	-3375	3181	3032	2896	2747	2611	2965	2680	80	865	500	1780	5	1	16050530	445	-2.76	0.82	12	0.21	-1004.00	3378.00	6270	20231207	-55.74	2165	20231024	28.18	4120	-32.65	20240222	2740	1.28	20240412	6270	-55.74	20231207	2165	28.18	20231024	4.23	N	058110	500	80 억	301973	N	N	N	N
106	20240411	160507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-105	5	-3.51	394188490	133598	99.50	3020	3045	2760	3885	2095	2990	2951.32	1.96	-11231	3106	3047	3006	2947	2906	3027	2927	80	895	500	1850	5	1	16050530	463	-2.87	0.85	12	0.83	-1004.00	3378.00	6270	20231207	-53.99	2165	20231024	33.26	4120	-29.98	20240222	2760	4.53	20240411	6270	-53.99	20231207	2165	33.26	20231024	4.29	N	058110	500	80 억	314007	N	N	N	N
107	20240411	150514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	10	2	0.33	127781510	42585	31.72	3020	3045	2980	3885	2095	2990	3000.62	1.96	-8352	3106	3047	3006	2947	2906	3027	2927	80	895	500	1850	5	1	16050530	482	-2.99	0.89	12	0.27	-1004.00	3378.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	4.29	N	058110	500	80 억	314007	N	N	N	N
108	20240411	140511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	15	2	0.50	96015865	32018	23.85	3020	3045	2980	3885	2095	2990	2998.81	1.96	-9059	3106	3047	3006	2947	2906	3027	2927	80	895	500	1850	5	1	16050530	482	-2.99	0.89	12	0.20	-1004.00	3378.00	6270	20231207	-52.07	2165	20231024	38.80	4120	-27.06	20240222	2875	4.52	20240131	6270	-52.07	20231207	2165	38.80	20231024	4.29	N	058110	500	80 억	314007	N	N	N	N
109	20240411	130504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	10	2	0.33	74201030	24756	18.44	3020	3045	2980	3885	2095	2990	2997.29	1.96	-8999	3106	3047	3006	2947	2906	3027	2927	80	895	500	1850	5	1	16050530	482	-2.99	0.89	12	0.15	-1004.00	3378.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	4.29	N	058110	500	80 억	314007	N	N	N	N
110	20240411	120511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	10	2	0.33	58017340	19366	14.42	3020	3045	2980	3885	2095	2990	2995.83	1.96	-4593	3106	3047	3006	2947	2906	3027	2927	80	895	500	1850	5	1	16050530	482	-2.99	0.89	12	0.12	-1004.00	3378.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	4.29	N	058110	500	80 억	314007	N	N	N	N
111	20240411	110507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	-5	5	-0.17	53290215	17789	13.25	3020	3045	2980	3885	2095	2990	2995.68	1.96	-3820	3106	3047	3006	2947	2906	3027	2927	80	895	500	1850	5	1	16050530	479	-2.97	0.88	12	0.11	-1004.00	3378.00	6270	20231207	-52.39	2165	20231024	37.88	4120	-27.55	20240222	2875	3.83	20240131	6270	-52.39	20231207	2165	37.88	20231024	4.29	N	058110	500	80 억	314007	N	N	N	N
112	20240411	100512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	35	2	1.17	36566845	12202	9.09	3020	3045	2980	3885	2095	2990	2996.79	1.96	-2754	3106	3047	3006	2947	2906	3027	2927	80	895	500	1850	5	1	16050530	486	-3.01	0.90	12	0.08	-1004.00	3378.00	6270	20231207	-51.75	2165	20231024	39.72	4120	-26.58	20240222	2875	5.22	20240131	6270	-51.75	20231207	2165	39.72	20231024	4.29	N	058110	500	80 억	314007	N	N	N	N
113	20240411	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	15	2	0.50	3190680	1058	0.79	3020	3020	3000	3885	2095	2990	3015.77	1.96	-489	3106	3047	3006	2947	2906	3027	2927	80	895	500	1850	5	1	16050530	482	-2.99	0.89	12	0.01	-1004.00	3378.00	6270	20231207	-52.07	2165	20231024	38.80	4120	-27.06	20240222	2875	4.52	20240131	6270	-52.07	20231207	2165	38.80	20231024	4.29	N	058110	500	80 억	314007	N	N	N	N
114	20240409	160502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2990	-65	5	-2.13	381062970	126666	99.55	3055	3065	2965	3970	2140	3055	3008.46	2.06	-18168	3121	3087	3021	2987	2921	3105	3005	80	915	500	1890	5	1	16050530	480	-2.98	0.89	12	0.79	-1004.00	3378.00	6270	20231207	-52.31	2165	20231024	38.11	4120	-27.43	20240222	2875	4.00	20240131	6270	-52.31	20231207	2165	38.11	20231024	4.36	N	058110	500	80 억	330228	N	N	N	N
115	20240409	150504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-45	5	-1.47	367559935	122172	96.02	3055	3065	2965	3970	2140	3055	3008.54	2.06	-17814	3121	3087	3021	2987	2921	3105	3005	80	915	500	1890	5	1	16050530	483	-3.00	0.89	12	0.76	-1004.00	3378.00	6270	20231207	-51.99	2165	20231024	39.03	4120	-26.94	20240222	2875	4.70	20240131	6270	-51.99	20231207	2165	39.03	20231024	4.36	N	058110	500	80 억	330228	N	N	N	N
116	20240409	140507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	-60	5	-1.96	217271955	72225	56.76	3055	3065	2965	3970	2140	3055	3008.27	2.06	-14790	3121	3087	3021	2987	2921	3105	3005	80	915	500	1890	5	1	16050530	481	-2.98	0.89	12	0.45	-1004.00	3378.00	6270	20231207	-52.23	2165	20231024	38.34	4120	-27.31	20240222	2875	4.17	20240131	6270	-52.23	20231207	2165	38.34	20231024	4.36	N	058110	500	80 억	330228	N	N	N	N
117	20240409	130502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2990	-65	5	-2.13	200420360	66606	52.35	3055	3065	2965	3970	2140	3055	3009.04	2.06	-16434	3121	3087	3021	2987	2921	3105	3005	80	915	500	1890	5	1	16050530	480	-2.98	0.89	12	0.41	-1004.00	3378.00	6270	20231207	-52.31	2165	20231024	38.11	4120	-27.43	20240222	2875	4.00	20240131	6270	-52.31	20231207	2165	38.11	20231024	4.36	N	058110	500	80 억	330228	N	N	N	N
118	20240409	120505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2990	-65	5	-2.13	165653955	54966	43.20	3055	3065	2965	3970	2140	3055	3013.75	2.06	-14099	3121	3087	3021	2987	2921	3105	3005	80	915	500	1890	5	1	16050530	480	-2.98	0.89	12	0.34	-1004.00	3378.00	6270	20231207	-52.31	2165	20231024	38.11	4120	-27.43	20240222	2875	4.00	20240131	6270	-52.31	20231207	2165	38.11	20231024	4.36	N	058110	500	80 억	330228	N	N	N	N
119	20240409	110503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	-50	5	-1.64	110313010	36421	28.62	3055	3065	3000	3970	2140	3055	3028.83	2.06	-7967	3121	3087	3021	2987	2921	3105	3005	80	915	500	1890	5	1	16050530	482	-2.99	0.89	12	0.23	-1004.00	3378.00	6270	20231207	-52.07	2165	20231024	38.80	4120	-27.06	20240222	2875	4.52	20240131	6270	-52.07	20231207	2165	38.80	20231024	4.36	N	058110	500	80 억	330228	N	N	N	N
120	20240409	100501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	-20	5	-0.65	58902640	19385	15.24	3055	3065	3030	3970	2140	3055	3038.57	2.06	206	3121	3087	3021	2987	2921	3105	3005	80	915	500	1890	5	1	16050530	487	-3.02	0.90	12	0.12	-1004.00	3378.00	6270	20231207	-51.59	2165	20231024	40.18	4120	-26.33	20240222	2875	5.57	20240131	6270	-51.59	20231207	2165	40.18	20231024	4.36	N	058110	500	80 억	330228	N	N	N	N
121	20240409	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	-15	5	-0.49	10113920	3320	2.61	3055	3065	3040	3970	2140	3055	3046.36	2.06	-696	3121	3087	3021	2987	2921	3105	3005	80	915	500	1890	5	1	16050530	488	-3.03	0.90	12	0.02	-1004.00	3378.00	6270	20231207	-51.52	2165	20231024	40.42	4120	-26.21	20240222	2875	5.74	20240131	6270	-51.52	20231207	2165	40.42	20231024	4.36	N	058110	500	80 억	330228	N	N	N	N
122	20240408	160457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3055	55	2	1.83	377764195	125920	92.75	3010	3055	2955	3900	2100	3000	2999.70	1.91	25734	3053	3026	3008	2981	2963	3017	2972	80	900	500	1860	5	1	16050530	490	-3.04	0.90	12	0.78	-1004.00	3378.00	6270	20231207	-51.28	2165	20231024	41.11	4120	-25.85	20240222	2875	6.26	20240131	6270	-51.28	20231207	2165	41.11	20231024	4.40	N	058110	500	80 억	306479	N	N	N	N
123	20240408	150504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	40	2	1.33	354875225	118418	87.22	3010	3050	2955	3900	2100	3000	2996.80	1.91	26177	3053	3026	3008	2981	2963	3017	2972	80	900	500	1860	5	1	16050530	488	-3.03	0.90	12	0.74	-1004.00	3378.00	6270	20231207	-51.52	2165	20231024	40.42	4120	-26.21	20240222	2875	5.74	20240131	6270	-51.52	20231207	2165	40.42	20231024	4.40	N	058110	500	80 억	306479	N	N	N	N
124	20240408	140506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	30	2	1.00	314588045	105166	77.46	3010	3045	2955	3900	2100	3000	2991.35	1.91	19376	3053	3026	3008	2981	2963	3017	2972	80	900	500	1860	5	1	16050530	486	-3.02	0.90	12	0.66	-1004.00	3378.00	6270	20231207	-51.67	2165	20231024	39.95	4120	-26.46	20240222	2875	5.39	20240131	6270	-51.67	20231207	2165	39.95	20231024	4.40	N	058110	500	80 억	306479	N	N	N	N
125	20240408	130502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3015	15	2	0.50	272656615	91280	67.23	3010	3045	2955	3900	2100	3000	2987.04	1.91	13267	3053	3026	3008	2981	2963	3017	2972	80	900	500	1860	5	1	16050530	484	-3.00	0.89	12	0.57	-1004.00	3378.00	6270	20231207	-51.91	2165	20231024	39.26	4120	-26.82	20240222	2875	4.87	20240131	6270	-51.91	20231207	2165	39.26	20231024	4.40	N	058110	500	80 억	306479	N	N	N	N
126	20240408	120505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	40	2	1.33	252010085	84431	62.19	3010	3045	2955	3900	2100	3000	2984.81	1.91	12431	3053	3026	3008	2981	2963	3017	2972	80	900	500	1860	5	1	16050530	488	-3.03	0.90	12	0.53	-1004.00	3378.00	6270	20231207	-51.52	2165	20231024	40.42	4120	-26.21	20240222	2875	5.74	20240131	6270	-51.52	20231207	2165	40.42	20231024	4.40	N	058110	500	80 억	306479	N	N	N	N
127	20240408	110505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	45	2	1.50	240418265	80600	59.37	3010	3045	2955	3900	2100	3000	2982.86	1.91	12917	3053	3026	3008	2981	2963	3017	2972	80	900	500	1860	5	1	16050530	489	-3.03	0.90	12	0.50	-1004.00	3378.00	6270	20231207	-51.44	2165	20231024	40.65	4120	-26.09	20240222	2875	5.91	20240131	6270	-51.44	20231207	2165	40.65	20231024	4.40	N	058110	500	80 억	306479	N	N	N	N
128	20240408	100500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	-20	5	-0.67	202090775	67800	49.94	3010	3020	2955	3900	2100	3000	2980.69	1.91	6705	3053	3026	3008	2981	2963	3017	2972	80	900	500	1860	5	1	16050530	478	-2.97	0.88	12	0.42	-1004.00	3378.00	6270	20231207	-52.47	2165	20231024	37.64	4120	-27.67	20240222	2875	3.65	20240131	6270	-52.47	20231207	2165	37.64	20231024	4.40	N	058110	500	80 억	306479	N	N	N	N
129	20240408	090504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	0	3	0.00	18286710	6079	4.48	3010	3020	3000	3900	2100	3000	3008.18	1.91	-3599	3053	3026	3008	2981	2963	3017	2972	80	900	500	1860	5	1	16050530	482	-2.99	0.89	12	0.04	-1004.00	3378.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	4.40	N	058110	500	80 억	306479	N	N	N	N
130	20240405	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	-70	5	-2.28	406836580	135352	132.35	3020	3035	2990	3990	2150	3070	3005.78	1.98	-8878	3130	3100	3055	3025	2980	3115	3040	80	920	500	1900	5	1	16050530	482	-2.99	0.89	12	0.84	-1004.00	3378.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	4.38	N	058110	500	80 억	317746	N	N	N	N
131	20240405	150501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	-65	5	-2.12	392262060	130506	127.61	3020	3035	2990	3990	2150	3070	3005.70	1.98	-11301	3130	3100	3055	3025	2980	3115	3040	80	920	500	1900	5	1	16050530	482	-2.99	0.89	12	0.81	-1004.00	3378.00	6270	20231207	-52.07	2165	20231024	38.80	4120	-27.06	20240222	2875	4.52	20240131	6270	-52.07	20231207	2165	38.80	20231024	4.38	N	058110	500	80 억	317746	N	N	N	N
132	20240405	140459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	-70	5	-2.28	267450985	88994	87.02	3020	3030	2990	3990	2150	3070	3005.27	1.98	-11588	3130	3100	3055	3025	2980	3115	3040	80	920	500	1900	5	1	16050530	482	-2.99	0.89	12	0.55	-1004.00	3378.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	4.38	N	058110	500	80 억	317746	N	N	N	N
133	20240405	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	-75	5	-2.44	255283185	84942	83.06	3020	3030	2990	3990	2150	3070	3005.38	1.98	-11147	3130	3100	3055	3025	2980	3115	3040	80	920	500	1900	5	1	16050530	481	-2.98	0.89	12	0.53	-1004.00	3378.00	6270	20231207	-52.23	2165	20231024	38.34	4120	-27.31	20240222	2875	4.17	20240131	6270	-52.23	20231207	2165	38.34	20231024	4.38	N	058110	500	80 억	317746	N	N	N	N
134	20240405	120500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	-75	5	-2.44	228717570	76077	74.39	3020	3030	2990	3990	2150	3070	3006.40	1.98	-10208	3130	3100	3055	3025	2980	3115	3040	80	920	500	1900	5	1	16050530	481	-2.98	0.89	12	0.47	-1004.00	3378.00	6270	20231207	-52.23	2165	20231024	38.34	4120	-27.31	20240222	2875	4.17	20240131	6270	-52.23	20231207	2165	38.34	20231024	4.38	N	058110	500	80 억	317746	N	N	N	N
135	20240405	110503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	-65	5	-2.12	176839405	58791	57.49	3020	3030	2990	3990	2150	3070	3007.93	1.98	-15315	3130	3100	3055	3025	2980	3115	3040	80	920	500	1900	5	1	16050530	482	-2.99	0.89	12	0.37	-1004.00	3378.00	6270	20231207	-52.07	2165	20231024	38.80	4120	-27.06	20240222	2875	4.52	20240131	6270	-52.07	20231207	2165	38.80	20231024	4.38	N	058110	500	80 억	317746	N	N	N	N
136	20240405	100424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	-50	5	-1.63	73650750	24425	23.88	3020	3030	3000	3990	2150	3070	3015.38	1.98	-918	3130	3100	3055	3025	2980	3115	3040	80	920	500	1900	5	1	16050530	485	-3.01	0.89	12	0.15	-1004.00	3378.00	6270	20231207	-51.83	2165	20231024	39.49	4120	-26.70	20240222	2875	5.04	20240131	6270	-51.83	20231207	2165	39.49	20231024	4.38	N	058110	500	80 억	317746	N	N	N	N
137	20240405	090456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	-50	5	-1.63	10356050	3440	3.36	3020	3020	3000	3990	2150	3070	3010.48	1.98	-649	3130	3100	3055	3025	2980	3115	3040	80	920	500	1900	5	1	16050530	485	-3.01	0.89	12	0.02	-1004.00	3378.00	6270	20231207	-51.83	2165	20231024	39.49	4120	-26.70	20240222	2875	5.04	20240131	6270	-51.83	20231207	2165	39.49	20231024	4.38	N	058110	500	80 억	317746	N	N	N	N
138	20240404	160455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	35	2	1.15	299198280	98388	61.13	3040	3085	3010	3945	2125	3035	3040.87	2.00	-1830	3148	3091	3063	3006	2978	3077	2992	80	910	500	1880	5	1	16050530	493	-3.06	0.91	12	0.61	-1004.00	3378.00	6270	20231207	-51.04	2165	20231024	41.80	4120	-25.49	20240222	2875	6.78	20240131	6270	-51.04	20231207	2165	41.80	20231024	4.25	N	058110	500	80 억	320384	N	N	N	N
139	20240404	150454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	15	2	0.49	272405870	89620	55.68	3040	3085	3010	3945	2125	3035	3039.57	2.00	-6325	3148	3091	3063	3006	2978	3077	2992	80	910	500	1880	5	1	16050530	490	-3.04	0.90	12	0.56	-1004.00	3378.00	6270	20231207	-51.36	2165	20231024	40.88	4120	-25.97	20240222	2875	6.09	20240131	6270	-51.36	20231207	2165	40.88	20231024	4.25	N	058110	500	80 억	320384	N	N	N	N
140	20240404	140455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	15	2	0.49	234694795	77294	48.02	3040	3085	3010	3945	2125	3035	3036.39	2.00	-9975	3148	3091	3063	3006	2978	3077	2992	80	910	500	1880	5	1	16050530	490	-3.04	0.90	12	0.48	-1004.00	3378.00	6270	20231207	-51.36	2165	20231024	40.88	4120	-25.97	20240222	2875	6.09	20240131	6270	-51.36	20231207	2165	40.88	20231024	4.25	N	058110	500	80 억	320384	N	N	N	N
141	20240404	130451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	-5	5	-0.16	215885590	71109	44.18	3040	3085	3010	3945	2125	3035	3035.98	2.00	-10589	3148	3091	3063	3006	2978	3077	2992	80	910	500	1880	5	1	16050530	486	-3.02	0.90	12	0.44	-1004.00	3378.00	6270	20231207	-51.67	2165	20231024	39.95	4120	-26.46	20240222	2875	5.39	20240131	6270	-51.67	20231207	2165	39.95	20231024	4.25	N	058110	500	80 억	320384	N	N	N	N
142	20240404	120452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	-5	5	-0.16	177703225	58470	36.33	3040	3085	3010	3945	2125	3035	3039.22	2.00	-13955	3148	3091	3063	3006	2978	3077	2992	80	910	500	1880	5	1	16050530	486	-3.02	0.90	12	0.36	-1004.00	3378.00	6270	20231207	-51.67	2165	20231024	39.95	4120	-26.46	20240222	2875	5.39	20240131	6270	-51.67	20231207	2165	39.95	20231024	4.25	N	058110	500	80 억	320384	N	N	N	N
143	20240404	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	-5	5	-0.16	133375260	43839	27.24	3040	3085	3010	3945	2125	3035	3042.39	2.00	-19158	3148	3091	3063	3006	2978	3077	2992	80	910	500	1880	5	1	16050530	486	-3.02	0.90	12	0.27	-1004.00	3378.00	6270	20231207	-51.67	2165	20231024	39.95	4120	-26.46	20240222	2875	5.39	20240131	6270	-51.67	20231207	2165	39.95	20231024	4.25	N	058110	500	80 억	320384	N	N	N	N
144	20240404	100454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	10	2	0.33	79427655	25990	16.15	3040	3085	3040	3945	2125	3035	3056.09	2.00	-15921	3148	3091	3063	3006	2978	3077	2992	80	910	500	1880	5	1	16050530	489	-3.03	0.90	12	0.16	-1004.00	3378.00	6270	20231207	-51.44	2165	20231024	40.65	4120	-26.09	20240222	2875	5.91	20240131	6270	-51.44	20231207	2165	40.65	20231024	4.25	N	058110	500	80 억	320384	N	N	N	N
145	20240404	090454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	15	2	0.49	2855470	937	0.58	3040	3050	3040	3945	2125	3035	3047.46	2.00	62	3148	3091	3063	3006	2978	3077	2992	80	910	500	1880	5	1	16050530	490	-3.04	0.90	12	0.01	-1004.00	3378.00	6270	20231207	-51.36	2165	20231024	40.88	4120	-25.97	20240222	2875	6.09	20240131	6270	-51.36	20231207	2165	40.88	20231024	4.25	N	058110	500	80 억	320384	N	N	N	N
146	20240403	160454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	-105	5	-3.34	480655520	156839	113.26	3120	3120	3035	4080	2200	3140	3064.88	2.03	-8449	3313	3226	3173	3086	3033	3200	3060	80	940	500	1940	5	1	16050530	487	-3.02	0.90	12	0.98	-1004.00	3378.00	6270	20231207	-51.59	2165	20231024	40.18	4120	-26.33	20240222	2875	5.57	20240131	6270	-51.59	20231207	2165	40.18	20231024	4.40	N	058110	500	80 억	326146	N	N	N	N
147	20240403	150451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	-100	5	-3.18	438424310	142940	103.22	3120	3120	3035	4080	2200	3140	3067.19	2.03	-9388	3313	3226	3173	3086	3033	3200	3060	80	940	500	1940	5	1	16050530	488	-3.03	0.90	12	0.89	-1004.00	3378.00	6270	20231207	-51.52	2165	20231024	40.42	4120	-26.21	20240222	2875	5.74	20240131	6270	-51.52	20231207	2165	40.42	20231024	4.40	N	058110	500	80 억	326146	N	N	N	N
148	20240403	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3085	-55	5	-1.75	263180245	85760	61.93	3120	3120	3040	4080	2200	3140	3068.80	2.03	-1984	3313	3226	3173	3086	3033	3200	3060	80	940	500	1940	5	1	16050530	495	-3.07	0.91	12	0.53	-1004.00	3378.00	6270	20231207	-50.80	2165	20231024	42.49	4120	-25.12	20240222	2875	7.30	20240131	6270	-50.80	20231207	2165	42.49	20231024	4.40	N	058110	500	80 억	326146	N	N	N	N
149	20240403	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	-60	5	-1.91	245878585	80142	57.87	3120	3120	3040	4080	2200	3140	3068.04	2.03	-2254	3313	3226	3173	3086	3033	3200	3060	80	940	500	1940	5	1	16050530	494	-3.07	0.91	12	0.50	-1004.00	3378.00	6270	20231207	-50.88	2165	20231024	42.26	4120	-25.24	20240222	2875	7.13	20240131	6270	-50.88	20231207	2165	42.26	20231024	4.40	N	058110	500	80 억	326146	N	N	N	N
150	20240403	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3055	-85	5	-2.71	219260915	71447	51.59	3120	3120	3040	4080	2200	3140	3068.86	2.03	-1146	3313	3226	3173	3086	3033	3200	3060	80	940	500	1940	5	1	16050530	490	-3.04	0.90	12	0.45	-1004.00	3378.00	6270	20231207	-51.28	2165	20231024	41.11	4120	-25.85	20240222	2875	6.26	20240131	6270	-51.28	20231207	2165	41.11	20231024	4.40	N	058110	500	80 억	326146	N	N	N	N
151	20240403	110449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-80	5	-2.55	168191055	54714	39.51	3120	3120	3050	4080	2200	3140	3074.00	2.03	-2179	3313	3226	3173	3086	3033	3200	3060	80	940	500	1940	5	1	16050530	491	-3.05	0.91	12	0.34	-1004.00	3378.00	6270	20231207	-51.20	2165	20231024	41.34	4120	-25.73	20240222	2875	6.43	20240131	6270	-51.20	20231207	2165	41.34	20231024	4.40	N	058110	500	80 억	326146	N	N	N	N
152	20240403	100451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	-65	5	-2.07	131472320	42746	30.87	3120	3120	3050	4080	2200	3140	3075.66	2.03	-2322	3313	3226	3173	3086	3033	3200	3060	80	940	500	1940	5	1	16050530	494	-3.06	0.91	12	0.27	-1004.00	3378.00	6270	20231207	-50.96	2165	20231024	42.03	4120	-25.36	20240222	2875	6.96	20240131	6270	-50.96	20231207	2165	42.03	20231024	4.40	N	058110	500	80 억	326146	N	N	N	N
153	20240403	090451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-70	5	-2.23	17029330	5520	3.99	3120	3120	3050	4080	2200	3140	3085.02	2.03	-621	3313	3226	3173	3086	3033	3200	3060	80	940	500	1940	5	1	16050530	493	-3.06	0.91	12	0.03	-1004.00	3378.00	6270	20231207	-51.04	2165	20231024	41.80	4120	-25.49	20240222	2875	6.78	20240131	6270	-51.04	20231207	2165	41.80	20231024	4.40	N	058110	500	80 억	326146	N	N	N	N
154	20240402	160442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3140	-120	5	-3.68	435180090	137752	47.72	3250	3260	3120	4235	2285	3260	3159.12	2.37	-53631	3413	3336	3208	3131	3003	3375	3170	80	975	500	2020	5	1	16050530	504	-3.13	0.93	12	0.86	-1004.00	3378.00	6270	20231207	-49.92	2165	20231024	45.03	4120	-23.79	20240222	2875	9.22	20240131	6270	-49.92	20231207	2165	45.03	20231024	4.48	N	058110	500	80 억	380148	N	N	N	N
155	20240402	150448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	-110	5	-3.37	411197730	130121	45.08	3250	3260	3120	4235	2285	3260	3160.08	2.37	-53552	3413	3336	3208	3131	3003	3375	3170	80	975	500	2020	5	1	16050530	506	-3.14	0.93	12	0.81	-1004.00	3378.00	6270	20231207	-49.76	2165	20231024	45.50	4120	-23.54	20240222	2875	9.57	20240131	6270	-49.76	20231207	2165	45.50	20231024	4.48	N	058110	500	80 억	380148	N	N	N	N
156	20240402	140450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3140	-120	5	-3.68	363776425	115044	39.85	3250	3260	3120	4235	2285	3260	3162.02	2.37	-46712	3413	3336	3208	3131	3003	3375	3170	80	975	500	2020	5	1	16050530	504	-3.13	0.93	12	0.72	-1004.00	3378.00	6270	20231207	-49.92	2165	20231024	45.03	4120	-23.79	20240222	2875	9.22	20240131	6270	-49.92	20231207	2165	45.03	20231024	4.48	N	058110	500	80 억	380148	N	N	N	N
157	20240402	130443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3175	-85	5	-2.61	335573540	106076	36.75	3250	3260	3120	4235	2285	3260	3163.47	2.37	-44889	3413	3336	3208	3131	3003	3375	3170	80	975	500	2020	5	1	16050530	510	-3.16	0.94	12	0.66	-1004.00	3378.00	6270	20231207	-49.36	2165	20231024	46.65	4120	-22.94	20240222	2875	10.43	20240131	6270	-49.36	20231207	2165	46.65	20231024	4.48	N	058110	500	80 억	380148	N	N	N	N
158	20240402	120443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3135	-125	5	-3.83	313414995	99056	34.32	3250	3260	3120	4235	2285	3260	3163.97	2.37	-40917	3413	3336	3208	3131	3003	3375	3170	80	975	500	2020	5	1	16050530	503	-3.12	0.93	12	0.62	-1004.00	3378.00	6270	20231207	-50.00	2165	20231024	44.80	4120	-23.91	20240222	2875	9.04	20240131	6270	-50.00	20231207	2165	44.80	20231024	4.48	N	058110	500	80 억	380148	N	N	N	N
159	20240402	110444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	-130	5	-3.99	295684145	93398	32.36	3250	3260	3120	4235	2285	3260	3165.80	2.37	-38957	3413	3336	3208	3131	3003	3375	3170	80	975	500	2020	5	1	16050530	502	-3.12	0.93	12	0.58	-1004.00	3378.00	6270	20231207	-50.08	2165	20231024	44.57	4120	-24.03	20240222	2875	8.87	20240131	6270	-50.08	20231207	2165	44.57	20231024	4.48	N	058110	500	80 억	380148	N	N	N	N
160	20240402	100444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3135	-125	5	-3.83	235256465	74121	25.68	3250	3260	3135	4235	2285	3260	3173.89	2.37	-30144	3413	3336	3208	3131	3003	3375	3170	80	975	500	2020	5	1	16050530	503	-3.12	0.93	12	0.46	-1004.00	3378.00	6270	20231207	-50.00	2165	20231024	44.80	4120	-23.91	20240222	2875	9.04	20240131	6270	-50.00	20231207	2165	44.80	20231024	4.48	N	058110	500	80 억	380148	N	N	N	N
161	20240402	090443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3230	-30	5	-0.92	41952990	12998	4.50	3250	3260	3205	4235	2285	3260	3227.52	2.37	-9000	3413	3336	3208	3131	3003	3375	3170	80	975	500	2020	5	1	16050530	518	-3.22	0.96	12	0.08	-1004.00	3378.00	6270	20231207	-48.48	2165	20231024	49.19	4120	-21.60	20240222	2875	12.35	20240131	6270	-48.48	20231207	2165	49.19	20231024	4.48	N	058110	500	80 억	380148	N	N	N	N
162	20240401	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3260	195	2	6.36	909586605	283327	165.59	3100	3285	3080	3980	2150	3065	3209.73	2.10	43201	3258	3161	3113	3016	2968	3137	2992	80	915	500	1900	5	1	16050530	523	-3.25	0.97	12	1.77	-1004.00	3378.00	6270	20231207	-48.01	2165	20231024	50.58	4120	-20.87	20240222	2875	13.39	20240131	6270	-48.01	20231207	2165	50.58	20231024	4.63	N	058110	500	80 억	336259	N	N	N	N
163	20240401	150443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3210	145	2	4.73	695744510	217647	127.20	3100	3255	3080	3980	2150	3065	3196.66	2.10	53707	3258	3161	3113	3016	2968	3137	2992	80	915	500	1900	5	1	16050530	515	-3.20	0.95	12	1.36	-1004.00	3378.00	6270	20231207	-48.80	2165	20231024	48.27	4120	-22.09	20240222	2875	11.65	20240131	6270	-48.80	20231207	2165	48.27	20231024	4.63	N	058110	500	80 억	336259	N	N	N	N
164	20240401	140441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3225	160	2	5.22	615097440	192472	112.49	3100	3255	3080	3980	2150	3065	3195.78	2.10	50556	3258	3161	3113	3016	2968	3137	2992	80	915	500	1900	5	1	16050530	518	-3.21	0.95	12	1.20	-1004.00	3378.00	6270	20231207	-48.56	2165	20231024	48.96	4120	-21.72	20240222	2875	12.17	20240131	6270	-48.56	20231207	2165	48.96	20231024	4.63	N	058110	500	80 억	336259	N	N	N	N
165	20240401	130441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3235	170	2	5.55	565194935	176961	103.42	3100	3255	3080	3980	2150	3065	3193.90	2.10	49935	3258	3161	3113	3016	2968	3137	2992	80	915	500	1900	5	1	16050530	519	-3.22	0.96	12	1.10	-1004.00	3378.00	6270	20231207	-48.41	2165	20231024	49.42	4120	-21.48	20240222	2875	12.52	20240131	6270	-48.41	20231207	2165	49.42	20231024	4.63	N	058110	500	80 억	336259	N	N	N	N
166	20240401	120444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3210	145	2	4.73	522086810	163553	95.59	3100	3255	3080	3980	2150	3065	3192.16	2.10	46531	3258	3161	3113	3016	2968	3137	2992	80	915	500	1900	5	1	16050530	515	-3.20	0.95	12	1.02	-1004.00	3378.00	6270	20231207	-48.80	2165	20231024	48.27	4120	-22.09	20240222	2875	11.65	20240131	6270	-48.80	20231207	2165	48.27	20231024	4.63	N	058110	500	80 억	336259	N	N	N	N
167	20240401	110442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	135	2	4.40	491094165	153866	89.93	3100	3255	3080	3980	2150	3065	3191.70	2.10	44367	3258	3161	3113	3016	2968	3137	2992	80	915	500	1900	5	1	16050530	514	-3.19	0.95	12	0.96	-1004.00	3378.00	6270	20231207	-48.96	2165	20231024	47.81	4120	-22.33	20240222	2875	11.30	20240131	6270	-48.96	20231207	2165	47.81	20231024	4.63	N	058110	500	80 억	336259	N	N	N	N
168	20240401	100439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3175	110	2	3.59	247927385	78271	45.75	3100	3205	3080	3980	2150	3065	3167.55	2.10	36025	3258	3161	3113	3016	2968	3137	2992	80	915	500	1900	5	1	16050530	510	-3.16	0.94	12	0.49	-1004.00	3378.00	6270	20231207	-49.36	2165	20231024	46.65	4120	-22.94	20240222	2875	10.43	20240131	6270	-49.36	20231207	2165	46.65	20231024	4.63	N	058110	500	80 억	336259	N	N	N	N
169	20240401	090440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	50	2	1.63	17235825	5571	3.26	3100	3115	3085	3980	2150	3065	3093.85	2.10	-849	3258	3161	3113	3016	2968	3137	2992	80	915	500	1900	5	1	16050530	500	-3.10	0.92	12	0.03	-1004.00	3378.00	6270	20231207	-50.32	2165	20231024	43.88	4120	-24.39	20240222	2875	8.35	20240131	6270	-50.32	20231207	2165	43.88	20231024	4.63	N	058110	500	80 억	336259	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History