KissMeData/360350/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 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	investmentCareful	shortOverheated
2	20240430	161240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17780	80	2	0.45	11815344150	661562	87.73	17710	18680	17040	23000	12390	17700	17859.85	6.84	-20073	19166	18432	17866	17132	16566	18800	17500	28	5300	500	12390	10	1	5661970	1007	52.76	7.03	12	11.68	337.00	2530.00	46400	20240223	-61.68	14090	20240416	26.19	46400	-61.68	20240223	14090	26.19	20240416	46400	-61.68	20240223	14090	26.19	20240416	0.42	N	360350	500	28 억	387453	N	N	N	N
3	20240430	151251	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17750	50	2	0.28	11580885200	648362	85.98	17710	18680	17040	23000	12390	17700	17861.79	6.84	-20921	19166	18432	17866	17132	16566	18800	17500	28	5300	500	12390	10	1	5661970	1005	52.67	7.02	12	11.45	337.00	2530.00	46400	20240223	-61.75	14090	20240416	25.98	46400	-61.75	20240223	14090	25.98	20240416	46400	-61.75	20240223	14090	25.98	20240416	0.42	N	360350	500	28 억	387453	N	N	N	N
4	20240430	141259	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17980	280	2	1.58	6092089900	347498	46.08	17710	18270	17040	23000	12390	17700	17531.23	6.84	2751	19166	18432	17866	17132	16566	18800	17500	28	5300	500	12390	10	1	5661970	1018	53.35	7.11	12	6.14	337.00	2530.00	46400	20240223	-61.25	14090	20240416	27.61	46400	-61.25	20240223	14090	27.61	20240416	46400	-61.25	20240223	14090	27.61	20240416	0.42	N	360350	500	28 억	387453	N	N	N	N
5	20240430	131254	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17470	-230	5	-1.30	3884273460	224278	29.74	17710	17750	17040	23000	12390	17700	17318.79	6.84	8529	19166	18432	17866	17132	16566	18800	17500	28	5300	500	12390	10	1	5661970	989	51.84	6.91	12	3.96	337.00	2530.00	46400	20240223	-62.35	14090	20240416	23.99	46400	-62.35	20240223	14090	23.99	20240416	46400	-62.35	20240223	14090	23.99	20240416	0.42	N	360350	500	28 억	387453	N	N	N	N
6	20240430	121251	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17210	-490	5	-2.77	3246560600	187704	24.89	17710	17750	17040	23000	12390	17700	17295.90	6.84	2975	19166	18432	17866	17132	16566	18800	17500	28	5300	500	12390	10	1	5661970	974	51.07	6.80	12	3.32	337.00	2530.00	46400	20240223	-62.91	14090	20240416	22.14	46400	-62.91	20240223	14090	22.14	20240416	46400	-62.91	20240223	14090	22.14	20240416	0.42	N	360350	500	28 억	387453	N	N	N	N
7	20240430	111245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17280	-420	5	-2.37	2976601730	172013	22.81	17710	17750	17040	23000	12390	17700	17304.22	6.84	1125	19166	18432	17866	17132	16566	18800	17500	28	5300	500	12390	10	1	5661970	978	51.28	6.83	12	3.04	337.00	2530.00	46400	20240223	-62.76	14090	20240416	22.64	46400	-62.76	20240223	14090	22.64	20240416	46400	-62.76	20240223	14090	22.64	20240416	0.42	N	360350	500	28 억	387453	N	N	N	N
8	20240430	101247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17090	-610	5	-3.45	2404703520	138753	18.40	17710	17750	17080	23000	12390	17700	17330.48	6.84	-4254	19166	18432	17866	17132	16566	18800	17500	28	5300	500	12390	10	1	5661970	968	50.71	6.75	12	2.45	337.00	2530.00	46400	20240223	-63.17	14090	20240416	21.29	46400	-63.17	20240223	14090	21.29	20240416	46400	-63.17	20240223	14090	21.29	20240416	0.42	N	360350	500	28 억	387453	N	N	N	N
9	20240430	091257	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17360	-340	5	-1.92	869671980	49847	6.61	17710	17750	17250	23000	12390	17700	17446.18	6.84	-7663	19166	18432	17866	17132	16566	18800	17500	28	5300	500	12390	10	1	5661970	983	51.51	6.86	12	0.88	337.00	2530.00	46400	20240223	-62.59	14090	20240416	23.21	46400	-62.59	20240223	14090	23.21	20240416	46400	-62.59	20240223	14090	23.21	20240416	0.42	N	360350	500	28 억	387453	N	N	N	N
10	20240429	161236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17700	450	2	2.61	13510820780	746026	103.26	17300	18600	17300	22400	12080	17250	18114.07	5.03	103547	18863	18056	17653	16846	16443	17855	16645	28	5150	500	12070	10	1	5661970	1002	52.52	7.00	12	13.18	337.00	2530.00	46400	20240223	-61.85	14090	20240416	25.62	46400	-61.85	20240223	14090	25.62	20240416	46400	-61.85	20240223	14090	25.62	20240416	0.49	N	360350	500	28 억	284935	N	N	N	N
11	20240429	151247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17660	410	2	2.38	13048033040	719899	99.65	17300	18600	17300	22400	12080	17250	18127.29	5.03	101904	18863	18056	17653	16846	16443	17855	16645	28	5150	500	12070	10	1	5661970	1000	52.40	6.98	12	12.71	337.00	2530.00	46400	20240223	-61.94	14090	20240416	25.34	46400	-61.94	20240223	14090	25.34	20240416	46400	-61.94	20240223	14090	25.34	20240416	0.49	N	360350	500	28 억	284935	N	N	N	N
12	20240429	141201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18180	930	2	5.39	11524089610	634605	87.84	17300	18600	17300	22400	12080	17250	18162.40	5.03	110168	18863	18056	17653	16846	16443	17855	16645	28	5150	500	12070	10	1	5661970	1029	53.95	7.19	12	11.21	337.00	2530.00	46400	20240223	-60.82	14090	20240416	29.03	46400	-60.82	20240223	14090	29.03	20240416	46400	-60.82	20240223	14090	29.03	20240416	0.49	N	360350	500	28 억	284935	N	N	N	N
13	20240429	131245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18250	1000	2	5.80	10700768910	589666	81.62	17300	18600	17300	22400	12080	17250	18150.28	5.03	108129	18863	18056	17653	16846	16443	17855	16645	28	5150	500	12070	10	1	5661970	1033	54.15	7.21	12	10.41	337.00	2530.00	46400	20240223	-60.67	14090	20240416	29.52	46400	-60.67	20240223	14090	29.52	20240416	46400	-60.67	20240223	14090	29.52	20240416	0.49	N	360350	500	28 억	284935	N	N	N	N
14	20240429	121244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18330	1080	2	6.26	10001067610	551320	76.31	17300	18600	17300	22400	12080	17250	18143.52	5.03	97381	18863	18056	17653	16846	16443	17855	16645	28	5150	500	12070	10	1	5661970	1038	54.39	7.25	12	9.74	337.00	2530.00	46400	20240223	-60.50	14090	20240416	30.09	46400	-60.50	20240223	14090	30.09	20240416	46400	-60.50	20240223	14090	30.09	20240416	0.49	N	360350	500	28 억	284935	N	N	N	N
15	20240429	111218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18460	1210	2	7.01	8820712850	487112	67.42	17300	18600	17300	22400	12080	17250	18111.78	5.03	82032	18863	18056	17653	16846	16443	17855	16645	28	5150	500	12070	10	1	5661970	1045	54.78	7.30	12	8.60	337.00	2530.00	46400	20240223	-60.22	14090	20240416	31.01	46400	-60.22	20240223	14090	31.01	20240416	46400	-60.22	20240223	14090	31.01	20240416	0.49	N	360350	500	28 억	284935	N	N	N	N
16	20240429	101244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17950	700	2	4.06	6695474290	371407	51.41	17300	18500	17300	22400	12080	17250	18031.61	5.03	66445	18863	18056	17653	16846	16443	17855	16645	28	5150	500	12070	10	1	5661970	1016	53.26	7.09	12	6.56	337.00	2530.00	46400	20240223	-61.31	14090	20240416	27.40	46400	-61.31	20240223	14090	27.40	20240416	46400	-61.31	20240223	14090	27.40	20240416	0.49	N	360350	500	28 억	284935	N	N	N	N
17	20240429	091245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17820	570	2	3.30	1623344470	91839	12.71	17300	17960	17300	22400	12080	17250	17685.64	5.03	17329	18863	18056	17653	16846	16443	17855	16645	28	5150	500	12070	10	1	5661970	1009	52.88	7.04	12	1.62	337.00	2530.00	46400	20240223	-61.59	14090	20240416	26.47	46400	-61.59	20240223	14090	26.47	20240416	46400	-61.59	20240223	14090	26.47	20240416	0.49	N	360350	500	28 억	284935	N	N	N	N
18	20240426	161239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17250	-750	5	-4.17	12590714480	706692	22.83	18200	18460	17250	23400	12600	18000	17818.61	4.75	16930	21253	19626	17763	16136	14273	20440	16950	28	5400	500	12600	10	1	5661970	977	51.19	6.82	12	12.48	337.00	2530.00	46400	20240223	-62.82	14090	20240416	22.43	46400	-62.82	20240223	14090	22.43	20240416	46400	-62.82	20240223	14090	22.43	20240416	0.51	N	360350	500	28 억	269212	N	N	N	N
19	20240426	151241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17300	-700	5	-3.89	12061766630	676066	21.84	18200	18460	17280	23400	12600	18000	17841.05	4.75	12478	21253	19626	17763	16136	14273	20440	16950	28	5400	500	12600	10	1	5661970	980	51.34	6.84	12	11.94	337.00	2530.00	46400	20240223	-62.72	14090	20240416	22.78	46400	-62.72	20240223	14090	22.78	20240416	46400	-62.72	20240223	14090	22.78	20240416	0.51	N	360350	500	28 억	269212	N	N	N	N
20	20240426	141239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17440	-560	5	-3.11	11313633870	632990	20.45	18200	18460	17280	23400	12600	18000	17873.27	4.75	12891	21253	19626	17763	16136	14273	20440	16950	28	5400	500	12600	10	1	5661970	987	51.75	6.89	12	11.18	337.00	2530.00	46400	20240223	-62.41	14090	20240416	23.78	46400	-62.41	20240223	14090	23.78	20240416	46400	-62.41	20240223	14090	23.78	20240416	0.51	N	360350	500	28 억	269212	N	N	N	N
21	20240426	131239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17380	-620	5	-3.44	10631293410	593661	19.18	18200	18460	17280	23400	12600	18000	17907.98	4.75	8895	21253	19626	17763	16136	14273	20440	16950	28	5400	500	12600	10	1	5661970	984	51.57	6.87	12	10.49	337.00	2530.00	46400	20240223	-62.54	14090	20240416	23.35	46400	-62.54	20240223	14090	23.35	20240416	46400	-62.54	20240223	14090	23.35	20240416	0.51	N	360350	500	28 억	269212	N	N	N	N
22	20240426	121237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17380	-620	5	-3.44	10318986410	575657	18.60	18200	18460	17280	23400	12600	18000	17925.55	4.75	10730	21253	19626	17763	16136	14273	20440	16950	28	5400	500	12600	10	1	5661970	984	51.57	6.87	12	10.17	337.00	2530.00	46400	20240223	-62.54	14090	20240416	23.35	46400	-62.54	20240223	14090	23.35	20240416	46400	-62.54	20240223	14090	23.35	20240416	0.51	N	360350	500	28 억	269212	N	N	N	N
23	20240426	111232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17480	-520	5	-2.89	9344680320	519704	16.79	18200	18460	17430	23400	12600	18000	17980.77	4.75	11587	21253	19626	17763	16136	14273	20440	16950	28	5400	500	12600	10	1	5661970	990	51.87	6.91	12	9.18	337.00	2530.00	46400	20240223	-62.33	14090	20240416	24.06	46400	-62.33	20240223	14090	24.06	20240416	46400	-62.33	20240223	14090	24.06	20240416	0.51	N	360350	500	28 억	269212	N	N	N	N
24	20240426	101236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18210	210	2	1.17	7041662800	389758	12.59	18200	18460	17540	23400	12600	18000	18066.80	4.75	2749	21253	19626	17763	16136	14273	20440	16950	28	5400	500	12600	10	1	5661970	1031	54.04	7.20	12	6.88	337.00	2530.00	46400	20240223	-60.75	14090	20240416	29.24	46400	-60.75	20240223	14090	29.24	20240416	46400	-60.75	20240223	14090	29.24	20240416	0.51	N	360350	500	28 억	269212	N	N	N	N
25	20240426	091241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17560	-440	5	-2.44	1865205950	104457	3.37	18200	18200	17550	23400	12600	18000	17855.87	4.75	6531	21253	19626	17763	16136	14273	20440	16950	28	5400	500	12600	10	1	5661970	994	52.11	6.94	12	1.84	337.00	2530.00	46400	20240223	-62.16	14090	20240416	24.63	46400	-62.16	20240223	14090	24.63	20240416	46400	-62.16	20240223	14090	24.63	20240416	0.51	N	360350	500	28 억	269212	N	N	N	N
26	20240425	161231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18000	2510	2	16.20	55655998480	3074279	2922.29	15990	19390	15900	20100	10850	15490	18104.17	5.63	-51110	16123	15806	15373	15056	14623	15965	15215	28	4610	500	10840	10	1	5661970	1019	53.41	7.11	12	54.30	337.00	2530.00	46400	20240223	-61.21	14090	20240416	27.75	46400	-61.21	20240223	14090	27.75	20240416	46400	-61.21	20240223	14090	27.75	20240416	0.42	N	360350	500	28 억	319033	N	N	N	N
27	20240425	151236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17820	2330	2	15.04	54301012560	2998779	2850.52	15990	19390	15900	20100	10850	15490	18107.71	5.63	-47951	16123	15806	15373	15056	14623	15965	15215	28	4610	500	10840	10	1	5661970	1009	52.88	7.04	12	52.96	337.00	2530.00	46400	20240223	-61.59	14090	20240416	26.47	46400	-61.59	20240223	14090	26.47	20240416	46400	-61.59	20240223	14090	26.47	20240416	0.42	N	360350	500	28 억	319033	N	N	N	N
28	20240425	141233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17670	2180	2	14.07	51009533950	2812843	2673.78	15990	19390	15900	20100	10850	15490	18134.51	5.63	-49741	16123	15806	15373	15056	14623	15965	15215	28	4610	500	10840	10	1	5661970	1000	52.43	6.98	12	49.68	337.00	2530.00	46400	20240223	-61.92	14090	20240416	25.41	46400	-61.92	20240223	14090	25.41	20240416	46400	-61.92	20240223	14090	25.41	20240416	0.42	N	360350	500	28 억	319033	N	N	N	N
29	20240425	131233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17910	2420	2	15.62	44217092500	2427789	2307.76	15990	19390	15900	20100	10850	15490	18212.91	5.63	-44013	16123	15806	15373	15056	14623	15965	15215	28	4610	500	10840	10	1	5661970	1014	53.15	7.08	12	42.88	337.00	2530.00	46400	20240223	-61.40	14090	20240416	27.11	46400	-61.40	20240223	14090	27.11	20240416	46400	-61.40	20240223	14090	27.11	20240416	0.42	N	360350	500	28 억	319033	N	N	N	N
30	20240425	121229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18060	2570	2	16.59	39951154250	2189707	2081.45	15990	19390	15900	20100	10850	15490	18244.98	5.63	-23785	16123	15806	15373	15056	14623	15965	15215	28	4610	500	10840	10	1	5661970	1023	53.59	7.14	12	38.67	337.00	2530.00	46400	20240223	-61.08	14090	20240416	28.18	46400	-61.08	20240223	14090	28.18	20240416	46400	-61.08	20240223	14090	28.18	20240416	0.42	N	360350	500	28 억	319033	N	N	N	N
31	20240425	111231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19010	3520	2	22.72	33289888950	1829166	1738.73	15990	19390	15900	20100	10850	15490	18199.49	5.63	-41324	16123	15806	15373	15056	14623	15965	15215	28	4610	500	10840	10	1	5661970	1076	56.41	7.51	12	32.31	337.00	2530.00	46400	20240223	-59.03	14090	20240416	34.92	46400	-59.03	20240223	14090	34.92	20240416	46400	-59.03	20240223	14090	34.92	20240416	0.42	N	360350	500	28 억	319033	N	N	N	N
32	20240425	101231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18040	2550	2	16.46	17699559740	1005943	956.21	15990	18590	15900	20100	10850	15490	17594.99	5.63	-30092	16123	15806	15373	15056	14623	15965	15215	28	4610	500	10840	10	1	5661970	1021	53.53	7.13	12	17.77	337.00	2530.00	46400	20240223	-61.12	14090	20240416	28.03	46400	-61.12	20240223	14090	28.03	20240416	46400	-61.12	20240223	14090	28.03	20240416	0.42	N	360350	500	28 억	319033	N	N	N	N
33	20240425	091236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16590	1100	2	7.10	2373407700	143146	136.07	15990	16920	15900	20100	10850	15490	16580.33	5.63	2745	16123	15806	15373	15056	14623	15965	15215	28	4610	500	10840	10	1	5661970	939	49.23	6.56	12	2.53	337.00	2530.00	46400	20240223	-64.25	14090	20240416	17.74	46400	-64.25	20240223	14090	17.74	20240416	46400	-64.25	20240223	14090	17.74	20240416	0.42	N	360350	500	28 억	319033	N	N	N	N
34	20240424	161212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15490	640	2	4.31	1609087500	104550	55.63	15020	15690	14940	19300	10400	14850	15388.73	5.05	33689	16436	15642	15126	14332	13816	15385	14075	28	4450	500	10390	10	1	5661970	877	45.96	6.12	12	1.85	337.00	2530.00	46400	20240223	-66.62	14090	20240416	9.94	46400	-66.62	20240223	14090	9.94	20240416	46400	-66.62	20240223	14090	9.94	20240416	0.40	N	360350	500	28 억	285956	N	N	N	N
35	20240424	151229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15540	690	2	4.65	1523676330	99045	52.71	15020	15690	14940	19300	10400	14850	15383.68	5.05	32023	16436	15642	15126	14332	13816	15385	14075	28	4450	500	10390	10	1	5661970	880	46.11	6.14	12	1.75	337.00	2530.00	46400	20240223	-66.51	14090	20240416	10.29	46400	-66.51	20240223	14090	10.29	20240416	46400	-66.51	20240223	14090	10.29	20240416	0.40	N	360350	500	28 억	285956	N	N	N	N
36	20240424	141230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15310	460	2	3.10	1105944260	72015	38.32	15020	15690	14940	19300	10400	14850	15357.14	5.05	27319	16436	15642	15126	14332	13816	15385	14075	28	4450	500	10390	10	1	5661970	867	45.43	6.05	12	1.27	337.00	2530.00	46400	20240223	-67.00	14090	20240416	8.66	46400	-67.00	20240223	14090	8.66	20240416	46400	-67.00	20240223	14090	8.66	20240416	0.40	N	360350	500	28 억	285956	N	N	N	N
37	20240424	131233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15250	400	2	2.69	1050818180	68405	36.40	15020	15690	14940	19300	10400	14850	15361.72	5.05	26570	16436	15642	15126	14332	13816	15385	14075	28	4450	500	10390	10	1	5661970	863	45.25	6.03	12	1.21	337.00	2530.00	46400	20240223	-67.13	14090	20240416	8.23	46400	-67.13	20240223	14090	8.23	20240416	46400	-67.13	20240223	14090	8.23	20240416	0.40	N	360350	500	28 억	285956	N	N	N	N
38	20240424	121227	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15330	480	2	3.23	986932660	64227	34.18	15020	15690	14940	19300	10400	14850	15366.32	5.05	25616	16436	15642	15126	14332	13816	15385	14075	28	4450	500	10390	10	1	5661970	868	45.49	6.06	12	1.13	337.00	2530.00	46400	20240223	-66.96	14090	20240416	8.80	46400	-66.96	20240223	14090	8.80	20240416	46400	-66.96	20240223	14090	8.80	20240416	0.40	N	360350	500	28 억	285956	N	N	N	N
39	20240424	111225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15410	560	2	3.77	925048810	60199	32.03	15020	15690	14940	19300	10400	14850	15366.51	5.05	25372	16436	15642	15126	14332	13816	15385	14075	28	4450	500	10390	10	1	5661970	873	45.73	6.09	12	1.06	337.00	2530.00	46400	20240223	-66.79	14090	20240416	9.37	46400	-66.79	20240223	14090	9.37	20240416	46400	-66.79	20240223	14090	9.37	20240416	0.40	N	360350	500	28 억	285956	N	N	N	N
40	20240424	101223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15410	560	2	3.77	743795860	48374	25.74	15020	15690	14940	19300	10400	14850	15375.94	5.05	20223	16436	15642	15126	14332	13816	15385	14075	28	4450	500	10390	10	1	5661970	873	45.73	6.09	12	0.85	337.00	2530.00	46400	20240223	-66.79	14090	20240416	9.37	46400	-66.79	20240223	14090	9.37	20240416	46400	-66.79	20240223	14090	9.37	20240416	0.40	N	360350	500	28 억	285956	N	N	N	N
41	20240424	091228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15200	350	2	2.36	128408760	8507	4.53	15020	15200	14940	19300	10400	14850	15094.48	5.05	2276	16436	15642	15126	14332	13816	15385	14075	28	4450	500	10390	10	1	5661970	861	45.10	6.01	12	0.15	337.00	2530.00	46400	20240223	-67.24	14090	20240416	7.88	46400	-67.24	20240223	14090	7.88	20240416	46400	-67.24	20240223	14090	7.88	20240416	0.40	N	360350	500	28 억	285956	N	N	N	N
42	20240423	161151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14850	-920	5	-5.83	2814495560	186164	252.32	15850	15920	14610	20500	11040	15770	15118.55	5.30	-13341	16263	16016	15633	15386	15003	16140	15510	28	4730	500	11030	10	1	5661970	841	44.07	5.87	12	3.29	337.00	2530.00	46400	20240223	-68.00	14090	20240416	5.39	46400	-68.00	20240223	14090	5.39	20240416	46400	-68.00	20240223	14090	5.39	20240416	0.33	N	360350	500	28 억	299961	N	N	N	N
43	20240423	151223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14890	-880	5	-5.58	2699946440	178473	241.90	15850	15920	14610	20500	11040	15770	15128.04	5.30	-12743	16263	16016	15633	15386	15003	16140	15510	28	4730	500	11030	10	1	5661970	843	44.18	5.89	12	3.15	337.00	2530.00	46400	20240223	-67.91	14090	20240416	5.68	46400	-67.91	20240223	14090	5.68	20240416	46400	-67.91	20240223	14090	5.68	20240416	0.33	N	360350	500	28 억	299961	N	N	N	N
44	20240423	141221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14980	-790	5	-5.01	2057096620	135038	183.03	15850	15920	14950	20500	11040	15770	15233.46	5.30	-10704	16263	16016	15633	15386	15003	16140	15510	28	4730	500	11030	10	1	5661970	848	44.45	5.92	12	2.39	337.00	2530.00	46400	20240223	-67.72	14090	20240416	6.32	46400	-67.72	20240223	14090	6.32	20240416	46400	-67.72	20240223	14090	6.32	20240416	0.33	N	360350	500	28 억	299961	N	N	N	N
45	20240423	131219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15000	-770	5	-4.88	1926607230	126332	171.23	15850	15920	14950	20500	11040	15770	15250.35	5.30	-6263	16263	16016	15633	15386	15003	16140	15510	28	4730	500	11030	10	1	5661970	849	44.51	5.93	12	2.23	337.00	2530.00	46400	20240223	-67.67	14090	20240416	6.46	46400	-67.67	20240223	14090	6.46	20240416	46400	-67.67	20240223	14090	6.46	20240416	0.33	N	360350	500	28 억	299961	N	N	N	N
46	20240423	121218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14990	-780	5	-4.95	1813046010	118759	160.96	15850	15920	14950	20500	11040	15770	15266.60	5.30	-3024	16263	16016	15633	15386	15003	16140	15510	28	4730	500	11030	10	1	5661970	849	44.48	5.92	12	2.10	337.00	2530.00	46400	20240223	-67.69	14090	20240416	6.39	46400	-67.69	20240223	14090	6.39	20240416	46400	-67.69	20240223	14090	6.39	20240416	0.33	N	360350	500	28 억	299961	N	N	N	N
47	20240423	111220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15020	-750	5	-4.76	1639267440	107206	145.30	15850	15920	14950	20500	11040	15770	15290.82	5.30	3110	16263	16016	15633	15386	15003	16140	15510	28	4730	500	11030	10	1	5661970	850	44.57	5.94	12	1.89	337.00	2530.00	46400	20240223	-67.63	14090	20240416	6.60	46400	-67.63	20240223	14090	6.60	20240416	46400	-67.63	20240223	14090	6.60	20240416	0.33	N	360350	500	28 억	299961	N	N	N	N
48	20240423	101217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15140	-630	5	-3.99	911127510	59119	80.13	15850	15920	14990	20500	11040	15770	15411.75	5.30	9019	16263	16016	15633	15386	15003	16140	15510	28	4730	500	11030	10	1	5661970	857	44.93	5.98	12	1.04	337.00	2530.00	46400	20240223	-67.37	14090	20240416	7.45	46400	-67.37	20240223	14090	7.45	20240416	46400	-67.37	20240223	14090	7.45	20240416	0.33	N	360350	500	28 억	299961	N	N	N	N
49	20240423	091220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15710	-60	5	-0.38	106841330	6763	9.17	15850	15920	15700	20500	11040	15770	15797.92	5.30	355	16263	16016	15633	15386	15003	16140	15510	28	4730	500	11030	10	1	5661970	889	46.62	6.21	12	0.12	337.00	2530.00	46400	20240223	-66.14	14090	20240416	11.50	46400	-66.14	20240223	14090	11.50	20240416	46400	-66.14	20240223	14090	11.50	20240416	0.33	N	360350	500	28 억	299961	N	N	N	N
50	20240422	161214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15770	470	2	3.07	1143253820	73217	60.02	15260	15880	15250	19890	10710	15300	15614.04	5.11	10905	17146	16222	15756	14832	14366	15990	14600	28	4590	500	10710	10	1	5661970	893	46.80	6.23	12	1.29	337.00	2530.00	46400	20240223	-66.01	14090	20240416	11.92	46400	-66.01	20240223	14090	11.92	20240416	46400	-66.01	20240223	14090	11.92	20240416	0.31	N	360350	500	28 억	289383	N	N	N	N
51	20240422	151212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15660	360	2	2.35	1051558410	67390	55.25	15260	15880	15250	19890	10710	15300	15604.14	5.11	9586	17146	16222	15756	14832	14366	15990	14600	28	4590	500	10710	10	1	5661970	887	46.47	6.19	12	1.19	337.00	2530.00	46400	20240223	-66.25	14090	20240416	11.14	46400	-66.25	20240223	14090	11.14	20240416	46400	-66.25	20240223	14090	11.14	20240416	0.31	N	360350	500	28 억	289383	N	N	N	N
52	20240422	141214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15490	190	2	1.24	879845050	56361	46.20	15260	15880	15250	19890	10710	15300	15610.96	5.11	7549	17146	16222	15756	14832	14366	15990	14600	28	4590	500	10710	10	1	5661970	877	45.96	6.12	12	1.00	337.00	2530.00	46400	20240223	-66.62	14090	20240416	9.94	46400	-66.62	20240223	14090	9.94	20240416	46400	-66.62	20240223	14090	9.94	20240416	0.31	N	360350	500	28 억	289383	N	N	N	N
53	20240422	131210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15680	380	2	2.48	825252480	52853	43.33	15260	15880	15250	19890	10710	15300	15614.19	5.11	6747	17146	16222	15756	14832	14366	15990	14600	28	4590	500	10710	10	1	5661970	888	46.53	6.20	12	0.93	337.00	2530.00	46400	20240223	-66.21	14090	20240416	11.28	46400	-66.21	20240223	14090	11.28	20240416	46400	-66.21	20240223	14090	11.28	20240416	0.31	N	360350	500	28 억	289383	N	N	N	N
54	20240422	121209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15580	280	2	1.83	627556650	40170	32.93	15260	15880	15250	19890	10710	15300	15622.63	5.11	6919	17146	16222	15756	14832	14366	15990	14600	28	4590	500	10710	10	1	5661970	882	46.23	6.16	12	0.71	337.00	2530.00	46400	20240223	-66.42	14090	20240416	10.57	46400	-66.42	20240223	14090	10.57	20240416	46400	-66.42	20240223	14090	10.57	20240416	0.31	N	360350	500	28 억	289383	N	N	N	N
55	20240422	111212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15400	100	2	0.65	583664380	37340	30.61	15260	15880	15250	19890	10710	15300	15631.20	5.11	6362	17146	16222	15756	14832	14366	15990	14600	28	4590	500	10710	10	1	5661970	872	45.70	6.09	12	0.66	337.00	2530.00	46400	20240223	-66.81	14090	20240416	9.30	46400	-66.81	20240223	14090	9.30	20240416	46400	-66.81	20240223	14090	9.30	20240416	0.31	N	360350	500	28 억	289383	N	N	N	N
56	20240422	101212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15740	440	2	2.88	435498500	27856	22.84	15260	15880	15250	19890	10710	15300	15634.09	5.11	6254	17146	16222	15756	14832	14366	15990	14600	28	4590	500	10710	10	1	5661970	891	46.71	6.22	12	0.49	337.00	2530.00	46400	20240223	-66.08	14090	20240416	11.71	46400	-66.08	20240223	14090	11.71	20240416	46400	-66.08	20240223	14090	11.71	20240416	0.31	N	360350	500	28 억	289383	N	N	N	N
57	20240422	091213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15580	280	2	1.83	136484580	8830	7.24	15260	15660	15250	19890	10710	15300	15457.17	5.11	382	17146	16222	15756	14832	14366	15990	14600	28	4590	500	10710	10	1	5661970	882	46.23	6.16	12	0.16	337.00	2530.00	46400	20240223	-66.42	14090	20240416	10.57	46400	-66.42	20240223	14090	10.57	20240416	46400	-66.42	20240223	14090	10.57	20240416	0.31	N	360350	500	28 억	289383	N	N	N	N
58	20240419	161116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15300	-1050	5	-6.42	1889348660	120360	69.20	16500	16680	15290	21250	11450	16350	15697.94	5.66	-31620	17523	16936	16293	15706	15063	17230	16000	28	4900	500	11440	10	1	5661970	866	45.40	6.05	12	2.13	337.00	2530.00	46400	20240223	-67.03	14090	20240416	8.59	46400	-67.03	20240223	14090	8.59	20240416	46400	-67.03	20240223	14090	8.59	20240416	0.30	N	360350	500	28 억	320679	N	N	N	N
59	20240419	151124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15330	-1020	5	-6.24	1781749380	113334	65.16	16500	16680	15290	21250	11450	16350	15721.23	5.66	-30894	17523	16936	16293	15706	15063	17230	16000	28	4900	500	11440	10	1	5661970	868	45.49	6.06	12	2.00	337.00	2530.00	46400	20240223	-66.96	14090	20240416	8.80	46400	-66.96	20240223	14090	8.80	20240416	46400	-66.96	20240223	14090	8.80	20240416	0.30	N	360350	500	28 억	320679	N	N	N	N
60	20240419	141115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15580	-770	5	-4.71	1526587790	96837	55.68	16500	16680	15290	21250	11450	16350	15764.51	5.66	-26505	17523	16936	16293	15706	15063	17230	16000	28	4900	500	11440	10	1	5661970	882	46.23	6.16	12	1.71	337.00	2530.00	46400	20240223	-66.42	14090	20240416	10.57	46400	-66.42	20240223	14090	10.57	20240416	46400	-66.42	20240223	14090	10.57	20240416	0.30	N	360350	500	28 억	320679	N	N	N	N
61	20240419	131115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15730	-620	5	-3.79	1425553000	90357	51.95	16500	16680	15290	21250	11450	16350	15776.90	5.66	-24713	17523	16936	16293	15706	15063	17230	16000	28	4900	500	11440	10	1	5661970	891	46.68	6.22	12	1.60	337.00	2530.00	46400	20240223	-66.10	14090	20240416	11.64	46400	-66.10	20240223	14090	11.64	20240416	46400	-66.10	20240223	14090	11.64	20240416	0.30	N	360350	500	28 억	320679	N	N	N	N
62	20240419	121111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15560	-790	5	-4.83	1295983490	82053	47.18	16500	16680	15290	21250	11450	16350	15794.47	5.66	-25512	17523	16936	16293	15706	15063	17230	16000	28	4900	500	11440	10	1	5661970	881	46.17	6.15	12	1.45	337.00	2530.00	46400	20240223	-66.47	14090	20240416	10.43	46400	-66.47	20240223	14090	10.43	20240416	46400	-66.47	20240223	14090	10.43	20240416	0.30	N	360350	500	28 억	320679	N	N	N	N
63	20240419	111127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15560	-790	5	-4.83	1045870790	65839	37.85	16500	16680	15500	21250	11450	16350	15885.28	5.66	-23719	17523	16936	16293	15706	15063	17230	16000	28	4900	500	11440	10	1	5661970	881	46.17	6.15	12	1.16	337.00	2530.00	46400	20240223	-66.47	14090	20240416	10.43	46400	-66.47	20240223	14090	10.43	20240416	46400	-66.47	20240223	14090	10.43	20240416	0.30	N	360350	500	28 억	320679	N	N	N	N
64	20240419	101120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16040	-310	5	-1.90	640133100	40030	23.01	16500	16680	15720	21250	11450	16350	15991.33	5.66	-13851	17523	16936	16293	15706	15063	17230	16000	28	4900	500	11440	10	1	5661970	908	47.60	6.34	12	0.71	337.00	2530.00	46400	20240223	-65.43	14090	20240416	13.84	46400	-65.43	20240223	14090	13.84	20240416	46400	-65.43	20240223	14090	13.84	20240416	0.30	N	360350	500	28 억	320679	N	N	N	N
65	20240419	091111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15810	-540	5	-3.30	326564220	20272	11.66	16500	16680	15800	21250	11450	16350	16109.13	5.66	-8915	17523	16936	16293	15706	15063	17230	16000	28	4900	500	11440	10	1	5661970	895	46.91	6.25	12	0.36	337.00	2530.00	46400	20240223	-65.93	14090	20240416	12.21	46400	-65.93	20240223	14090	12.21	20240416	46400	-65.93	20240223	14090	12.21	20240416	0.30	N	360350	500	28 억	320679	N	N	N	N
66	20240418	161113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16350	750	2	4.81	2837591940	173200	90.57	15880	16880	15650	20250	10920	15600	16385.41	5.16	26143	16880	16240	15750	15110	14620	16560	15430	28	4650	500	10920	10	1	5661970	926	48.52	6.46	12	3.06	337.00	2530.00	46400	20240223	-64.76	14090	20240416	16.04	46400	-64.76	20240223	14090	16.04	20240416	46400	-64.76	20240223	14090	16.04	20240416	0.31	N	360350	500	28 억	292085	N	N	N	N
67	20240418	151111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16420	820	2	5.26	2623302480	160085	83.72	15880	16880	15650	20250	10920	15600	16389.13	5.16	22786	16880	16240	15750	15110	14620	16560	15430	28	4650	500	10920	10	1	5661970	930	48.72	6.49	12	2.83	337.00	2530.00	46400	20240223	-64.61	14090	20240416	16.54	46400	-64.61	20240223	14090	16.54	20240416	46400	-64.61	20240223	14090	16.54	20240416	0.31	N	360350	500	28 억	292085	N	N	N	N
68	20240418	141119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16240	640	2	4.10	2442783110	149009	77.92	15880	16880	15650	20250	10920	15600	16395.90	5.16	21984	16880	16240	15750	15110	14620	16560	15430	28	4650	500	10920	10	1	5661970	920	48.19	6.42	12	2.63	337.00	2530.00	46400	20240223	-65.00	14090	20240416	15.26	46400	-65.00	20240223	14090	15.26	20240416	46400	-65.00	20240223	14090	15.26	20240416	0.31	N	360350	500	28 억	292085	N	N	N	N
69	20240418	131107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16560	960	2	6.15	2169960910	132287	69.18	15880	16880	15650	20250	10920	15600	16406.14	5.16	20251	16880	16240	15750	15110	14620	16560	15430	28	4650	500	10920	10	1	5661970	938	49.14	6.55	12	2.34	337.00	2530.00	46400	20240223	-64.31	14090	20240416	17.53	46400	-64.31	20240223	14090	17.53	20240416	46400	-64.31	20240223	14090	17.53	20240416	0.31	N	360350	500	28 억	292085	N	N	N	N
70	20240418	121109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16530	930	2	5.96	2072528210	126403	66.10	15880	16880	15650	20250	10920	15600	16399.01	5.16	20731	16880	16240	15750	15110	14620	16560	15430	28	4650	500	10920	10	1	5661970	936	49.05	6.53	12	2.23	337.00	2530.00	46400	20240223	-64.38	14090	20240416	17.32	46400	-64.38	20240223	14090	17.32	20240416	46400	-64.38	20240223	14090	17.32	20240416	0.31	N	360350	500	28 억	292085	N	N	N	N
71	20240418	111116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16430	830	2	5.32	1808108270	110426	57.75	15880	16880	15650	20250	10920	15600	16377.07	5.16	15368	16880	16240	15750	15110	14620	16560	15430	28	4650	500	10920	10	1	5661970	930	48.75	6.49	12	1.95	337.00	2530.00	46400	20240223	-64.59	14090	20240416	16.61	46400	-64.59	20240223	14090	16.61	20240416	46400	-64.59	20240223	14090	16.61	20240416	0.31	N	360350	500	28 억	292085	N	N	N	N
72	20240418	101111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16520	920	2	5.90	1507912260	92301	48.27	15880	16880	15650	20250	10920	15600	16340.47	5.16	11792	16880	16240	15750	15110	14620	16560	15430	28	4650	500	10920	10	1	5661970	935	49.02	6.53	12	1.63	337.00	2530.00	46400	20240223	-64.40	14090	20240416	17.25	46400	-64.40	20240223	14090	17.25	20240416	46400	-64.40	20240223	14090	17.25	20240416	0.31	N	360350	500	28 억	292085	N	N	N	N
73	20240418	091108	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15840	240	2	1.54	287060950	18008	9.42	15880	16190	15660	20250	10920	15600	15949.38	5.16	-2902	16880	16240	15750	15110	14620	16560	15430	28	4650	500	10920	10	1	5661970	897	47.00	6.26	12	0.32	337.00	2530.00	46400	20240223	-65.86	14090	20240416	12.42	46400	-65.86	20240223	14090	12.42	20240416	46400	-65.86	20240223	14090	12.42	20240416	0.31	N	360350	500	28 억	292085	N	N	N	N
74	20240417	161059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15600	500	2	3.31	3010361470	190209	82.54	15340	16390	15260	19630	10570	15100	15827.70	4.55	36327	15813	15456	14773	14416	13733	15635	14595	28	4530	500	10570	10	1	5661970	883	46.29	6.17	12	3.36	337.00	2530.00	46400	20240223	-66.38	14090	20240416	10.72	46400	-66.38	20240223	14090	10.72	20240416	46400	-66.38	20240223	14090	10.72	20240416	0.25	N	360350	500	28 억	257536	N	N	N	N
75	20240417	151116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15660	560	2	3.71	2889127500	182458	79.17	15340	16390	15260	19630	10570	15100	15834.48	4.55	35103	15813	15456	14773	14416	13733	15635	14595	28	4530	500	10570	10	1	5661970	887	46.47	6.19	12	3.22	337.00	2530.00	46400	20240223	-66.25	14090	20240416	11.14	46400	-66.25	20240223	14090	11.14	20240416	46400	-66.25	20240223	14090	11.14	20240416	0.25	N	360350	500	28 억	257536	N	N	N	N
76	20240417	141113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15800	700	2	4.64	2606393250	164466	71.37	15340	16390	15260	19630	10570	15100	15847.61	4.55	41510	15813	15456	14773	14416	13733	15635	14595	28	4530	500	10570	10	1	5661970	895	46.88	6.25	12	2.90	337.00	2530.00	46400	20240223	-65.95	14090	20240416	12.14	46400	-65.95	20240223	14090	12.14	20240416	46400	-65.95	20240223	14090	12.14	20240416	0.25	N	360350	500	28 억	257536	N	N	N	N
77	20240417	131115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15660	560	2	3.71	2509651030	158322	68.70	15340	16390	15260	19630	10570	15100	15851.56	4.55	41114	15813	15456	14773	14416	13733	15635	14595	28	4530	500	10570	10	1	5661970	887	46.47	6.19	12	2.80	337.00	2530.00	46400	20240223	-66.25	14090	20240416	11.14	46400	-66.25	20240223	14090	11.14	20240416	46400	-66.25	20240223	14090	11.14	20240416	0.25	N	360350	500	28 억	257536	N	N	N	N
78	20240417	121115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15820	720	2	4.77	2282494490	143851	62.42	15340	16390	15260	19630	10570	15100	15867.07	4.55	39576	15813	15456	14773	14416	13733	15635	14595	28	4530	500	10570	10	1	5661970	896	46.94	6.25	12	2.54	337.00	2530.00	46400	20240223	-65.91	14090	20240416	12.28	46400	-65.91	20240223	14090	12.28	20240416	46400	-65.91	20240223	14090	12.28	20240416	0.25	N	360350	500	28 억	257536	N	N	N	N
79	20240417	111119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15830	730	2	4.83	2082222290	131258	56.96	15340	16390	15260	19630	10570	15100	15863.58	4.55	36969	15813	15456	14773	14416	13733	15635	14595	28	4530	500	10570	10	1	5661970	896	46.97	6.26	12	2.32	337.00	2530.00	46400	20240223	-65.88	14090	20240416	12.35	46400	-65.88	20240223	14090	12.35	20240416	46400	-65.88	20240223	14090	12.35	20240416	0.25	N	360350	500	28 억	257536	N	N	N	N
80	20240417	101109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16030	930	2	6.16	1764067030	111218	48.26	15340	16390	15260	19630	10570	15100	15861.34	4.55	36371	15813	15456	14773	14416	13733	15635	14595	28	4530	500	10570	10	1	5661970	908	47.57	6.34	12	1.96	337.00	2530.00	46400	20240223	-65.45	14090	20240416	13.77	46400	-65.45	20240223	14090	13.77	20240416	46400	-65.45	20240223	14090	13.77	20240416	0.25	N	360350	500	28 억	257536	N	N	N	N
81	20240417	091105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15450	350	2	2.32	335495940	21727	9.43	15340	15590	15260	19630	10570	15100	15441.43	4.55	5277	15813	15456	14773	14416	13733	15635	14595	28	4530	500	10570	10	1	5661970	875	45.85	6.11	12	0.38	337.00	2530.00	46400	20240223	-66.70	14090	20240416	9.65	46400	-66.70	20240223	14090	9.65	20240416	46400	-66.70	20240223	14090	9.65	20240416	0.25	N	360350	500	28 억	257536	N	N	N	N
82	20240416	161110	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15100	-100	5	-0.66	3313320610	225873	122.01	14900	15130	14090	19760	10640	15200	14667.51	4.46	4757	16866	16032	15466	14632	14066	15750	14350	28	4560	500	10640	10	1	5661970	855	44.81	5.97	12	3.99	337.00	2530.00	46400	20240223	-67.46	14090	20240416	7.17	46400	-67.46	20240223	14090	7.17	20240416	46400	-67.46	20240223	14090	7.17	20240416	0.21	N	360350	500	28 억	252692	N	N	N	N
83	20240416	151109	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15050	-150	5	-0.99	3192061520	217834	117.66	14900	15130	14090	19760	10640	15200	14653.63	4.46	8461	16866	16032	15466	14632	14066	15750	14350	28	4560	500	10640	10	1	5661970	852	44.66	5.95	12	3.85	337.00	2530.00	46400	20240223	-67.56	14090	20240416	6.81	46400	-67.56	20240223	14090	6.81	20240416	46400	-67.56	20240223	14090	6.81	20240416	0.21	N	360350	500	28 억	252692	N	N	N	N
84	20240416	141110	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14980	-220	5	-1.45	2845330420	194741	105.19	14900	15130	14090	19760	10640	15200	14610.83	4.46	16414	16866	16032	15466	14632	14066	15750	14350	28	4560	500	10640	10	1	5661970	848	44.45	5.92	12	3.44	337.00	2530.00	46400	20240223	-67.72	14090	20240416	6.32	46400	-67.72	20240223	14090	6.32	20240416	46400	-67.72	20240223	14090	6.32	20240416	0.21	N	360350	500	28 억	252692	N	N	N	N
85	20240416	131106	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14890	-310	5	-2.04	2284135220	157315	84.97	14900	15100	14090	19760	10640	15200	14519.48	4.46	16303	16866	16032	15466	14632	14066	15750	14350	28	4560	500	10640	10	1	5661970	843	44.18	5.89	12	2.78	337.00	2530.00	46400	20240223	-67.91	14090	20240416	5.68	46400	-67.91	20240223	14090	5.68	20240416	46400	-67.91	20240223	14090	5.68	20240416	0.21	N	360350	500	28 억	252692	N	N	N	N
86	20240416	121110	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14250	-950	5	-6.25	1697727590	117332	63.38	14900	15100	14090	19760	10640	15200	14469.41	4.46	7152	16866	16032	15466	14632	14066	15750	14350	28	4560	500	10640	10	1	5661970	807	42.28	5.63	12	2.07	337.00	2530.00	46400	20240223	-69.29	14090	20240416	1.14	46400	-69.29	20240223	14090	1.14	20240416	46400	-69.29	20240223	14090	1.14	20240416	0.21	N	360350	500	28 억	252692	N	N	N	N
87	20240416	111105	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14200	-1000	5	-6.58	1278716340	87785	47.42	14900	15100	14200	19760	10640	15200	14566.43	4.46	-709	16866	16032	15466	14632	14066	15750	14350	28	4560	500	10640	10	1	5661970	804	42.14	5.61	12	1.55	337.00	2530.00	46400	20240223	-69.40	14200	20240416	0.00	46400	-69.40	20240223	14200	0.00	20240416	46400	-69.40	20240223	14200	0.00	20240416	0.21	N	360350	500	28 억	252692	N	N	N	N
88	20240416	101056	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14460	-740	5	-4.87	925117640	63097	34.08	14900	15100	14430	19760	10640	15200	14661.80	4.46	-1435	16866	16032	15466	14632	14066	15750	14350	28	4560	500	10640	10	1	5661970	819	42.91	5.72	12	1.11	337.00	2530.00	46400	20240223	-68.84	14430	20240416	0.21	46400	-68.84	20240223	14430	0.21	20240416	46400	-68.84	20240223	14430	0.21	20240416	0.21	N	360350	500	28 억	252692	N	N	N	N
89	20240416	091056	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14960	-240	5	-1.58	172481140	11560	6.24	14900	15100	14880	19760	10640	15200	14920.42	4.46	1309	16866	16032	15466	14632	14066	15750	14350	28	4560	500	10640	10	1	5661970	847	44.39	5.91	12	0.20	337.00	2530.00	46400	20240223	-67.76	14880	20240416	0.54	46400	-67.76	20240223	14880	0.54	20240416	46400	-67.76	20240223	14880	0.54	20240416	0.21	N	360350	500	28 억	252692	N	N	N	N
90	20240415	161055	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15200	-1240	5	-7.54	2787274620	180736	186.32	16250	16300	14900	21350	11510	16440	15423.07	4.80	-19223	16886	16662	16546	16322	16206	16605	16265	28	4910	500	11500	10	1	5661970	861	45.10	6.01	12	3.19	337.00	2530.00	46400	20240223	-67.24	14900	20240415	2.01	46400	-67.24	20240223	14900	2.01	20240415	46400	-67.24	20240223	14900	2.01	20240415	0.21	N	360350	500	28 억	271700	N	N	N	N
91	20240415	151100	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15080	-1360	5	-8.27	2636606700	170755	176.03	16250	16300	14900	21350	11510	16440	15440.88	4.80	-19511	16886	16662	16546	16322	16206	16605	16265	28	4910	500	11500	10	1	5661970	854	44.75	5.96	12	3.02	337.00	2530.00	46400	20240223	-67.50	14900	20240415	1.21	46400	-67.50	20240223	14900	1.21	20240415	46400	-67.50	20240223	14900	1.21	20240415	0.21	N	360350	500	28 억	271700	N	N	N	N
92	20240415	141053	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15330	-1110	5	-6.75	1865167120	119642	123.34	16250	16300	15200	21350	11510	16440	15589.57	4.80	-23320	16886	16662	16546	16322	16206	16605	16265	28	4910	500	11500	10	1	5661970	868	45.49	6.06	12	2.11	337.00	2530.00	46400	20240223	-66.96	15200	20240415	0.86	46400	-66.96	20240223	15200	0.86	20240415	46400	-66.96	20240223	15200	0.86	20240415	0.21	N	360350	500	28 억	271700	N	N	N	N
93	20240415	131040	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15400	-1040	5	-6.33	1757494600	112617	116.10	16250	16300	15200	21350	11510	16440	15605.94	4.80	-21659	16886	16662	16546	16322	16206	16605	16265	28	4910	500	11500	10	1	5661970	872	45.70	6.09	12	1.99	337.00	2530.00	46400	20240223	-66.81	15200	20240415	1.32	46400	-66.81	20240223	15200	1.32	20240415	46400	-66.81	20240223	15200	1.32	20240415	0.21	N	360350	500	28 억	271700	N	N	N	N
94	20240415	121058	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15300	-1140	5	-6.93	1658503160	106176	109.46	16250	16300	15200	21350	11510	16440	15620.32	4.80	-20783	16886	16662	16546	16322	16206	16605	16265	28	4910	500	11500	10	1	5661970	866	45.40	6.05	12	1.88	337.00	2530.00	46400	20240223	-67.03	15200	20240415	0.66	46400	-67.03	20240223	15200	0.66	20240415	46400	-67.03	20240223	15200	0.66	20240415	0.21	N	360350	500	28 억	271700	N	N	N	N
95	20240415	111056	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15330	-1110	5	-6.75	1365470950	86956	89.64	16250	16300	15280	21350	11510	16440	15703.01	4.80	-19420	16886	16662	16546	16322	16206	16605	16265	28	4910	500	11500	10	1	5661970	868	45.49	6.06	12	1.54	337.00	2530.00	46400	20240223	-66.96	15280	20240415	0.33	46400	-66.96	20240223	15280	0.33	20240415	46400	-66.96	20240223	15280	0.33	20240415	0.21	N	360350	500	28 억	271700	N	N	N	N
96	20240415	101049	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15570	-870	5	-5.29	929827060	58716	60.53	16250	16300	15570	21350	11510	16440	15836.01	4.80	-15268	16886	16662	16546	16322	16206	16605	16265	28	4910	500	11500	10	1	5661970	882	46.20	6.15	12	1.04	337.00	2530.00	46400	20240223	-66.44	15570	20240415	0.00	46400	-66.44	20240223	15570	0.00	20240415	46400	-66.44	20240223	15570	0.00	20240415	0.21	N	360350	500	28 억	271700	N	N	N	N
97	20240415	091058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16010	-430	5	-2.62	210026580	13029	13.43	16250	16300	15920	21350	11510	16440	16119.93	4.80	-1510	16886	16662	16546	16322	16206	16605	16265	28	4910	500	11500	10	1	5661970	906	47.51	6.33	12	0.23	337.00	2530.00	46400	20240223	-65.50	15720	20240411	1.84	46400	-65.50	20240223	15720	1.84	20240411	46400	-65.50	20240223	15720	1.84	20240411	0.21	N	360350	500	28 억	271700	N	N	N	N
98	20240412	161048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16440	0	3	0.00	1592036120	96149	105.22	16450	16770	16430	21350	11510	16440	16558.37	4.94	-8325	17213	16826	16273	15886	15333	17020	16080	28	4910	500	11500	10	1	5661970	931	48.78	6.50	12	1.70	337.00	2530.00	46400	20240223	-64.57	15720	20240411	4.58	46400	-64.57	20240223	15720	4.58	20240411	46400	-64.57	20240223	15720	4.58	20240411	0.11	N	360350	500	28 억	279901	N	N	N	N
99	20240412	151053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16490	50	2	0.30	1521543700	91864	100.53	16450	16770	16430	21350	11510	16440	16563.00	4.94	-7717	17213	16826	16273	15886	15333	17020	16080	28	4910	500	11500	10	1	5661970	934	48.93	6.52	12	1.62	337.00	2530.00	46400	20240223	-64.46	15720	20240411	4.90	46400	-64.46	20240223	15720	4.90	20240411	46400	-64.46	20240223	15720	4.90	20240411	0.11	N	360350	500	28 억	279901	N	N	N	N
100	20240412	141049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16510	70	2	0.43	1314979810	79355	86.84	16450	16770	16440	21350	11510	16440	16570.85	4.94	-5623	17213	16826	16273	15886	15333	17020	16080	28	4910	500	11500	10	1	5661970	935	48.99	6.53	12	1.40	337.00	2530.00	46400	20240223	-64.42	15720	20240411	5.03	46400	-64.42	20240223	15720	5.03	20240411	46400	-64.42	20240223	15720	5.03	20240411	0.11	N	360350	500	28 억	279901	N	N	N	N
101	20240412	131037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16500	60	2	0.36	1219683840	73578	80.52	16450	16770	16440	21350	11510	16440	16576.75	4.94	-4287	17213	16826	16273	15886	15333	17020	16080	28	4910	500	11500	10	1	5661970	934	48.96	6.52	12	1.30	337.00	2530.00	46400	20240223	-64.44	15720	20240411	4.96	46400	-64.44	20240223	15720	4.96	20240411	46400	-64.44	20240223	15720	4.96	20240411	0.11	N	360350	500	28 억	279901	N	N	N	N
102	20240412	121043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16630	190	2	1.16	1077576320	64987	71.12	16450	16770	16440	21350	11510	16440	16581.42	4.94	-2356	17213	16826	16273	15886	15333	17020	16080	28	4910	500	11500	10	1	5661970	942	49.35	6.57	12	1.15	337.00	2530.00	46400	20240223	-64.16	15720	20240411	5.79	46400	-64.16	20240223	15720	5.79	20240411	46400	-64.16	20240223	15720	5.79	20240411	0.11	N	360350	500	28 억	279901	N	N	N	N
103	20240412	111043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16500	60	2	0.36	741664210	44808	49.04	16450	16730	16440	21350	11510	16440	16552.05	4.94	950	17213	16826	16273	15886	15333	17020	16080	28	4910	500	11500	10	1	5661970	934	48.96	6.52	12	0.79	337.00	2530.00	46400	20240223	-64.44	15720	20240411	4.96	46400	-64.44	20240223	15720	4.96	20240411	46400	-64.44	20240223	15720	4.96	20240411	0.11	N	360350	500	28 억	279901	N	N	N	N
104	20240412	101044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16580	140	2	0.85	617750780	37317	40.84	16450	16730	16440	21350	11510	16440	16554.14	4.94	1693	17213	16826	16273	15886	15333	17020	16080	28	4910	500	11500	10	1	5661970	939	49.20	6.55	12	0.66	337.00	2530.00	46400	20240223	-64.27	15720	20240411	5.47	46400	-64.27	20240223	15720	5.47	20240411	46400	-64.27	20240223	15720	5.47	20240411	0.11	N	360350	500	28 억	279901	N	N	N	N
105	20240412	091045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16460	20	2	0.12	210230130	12692	13.89	16450	16730	16450	21350	11510	16440	16564.00	4.94	91	17213	16826	16273	15886	15333	17020	16080	28	4910	500	11500	10	1	5661970	932	48.84	6.51	12	0.22	337.00	2530.00	46400	20240223	-64.53	15720	20240411	4.71	46400	-64.53	20240223	15720	4.71	20240411	46400	-64.53	20240223	15720	4.71	20240411	0.11	N	360350	500	28 억	279901	N	N	N	N
106	20240411	161041	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16440	360	2	2.24	1464602680	90111	89.91	16060	16660	15720	20900	11260	16080	16251.10	4.85	4878	16726	16402	16226	15902	15726	16315	15815	28	4820	500	11250	10	1	5661970	931	48.78	6.50	12	1.59	337.00	2530.00	46400	20240223	-64.57	15720	20240411	4.58	46400	-64.57	20240223	15720	4.58	20240411	46400	-64.57	20240223	15720	4.58	20240411	0.09	N	360350	500	28 억	274757	N	N	N	N
107	20240411	151044	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16360	280	2	1.74	1337382790	82359	82.17	16060	16660	15720	20900	11260	16080	16238.46	4.85	5117	16726	16402	16226	15902	15726	16315	15815	28	4820	500	11250	10	1	5661970	926	48.55	6.47	12	1.45	337.00	2530.00	46400	20240223	-64.74	15720	20240411	4.07	46400	-64.74	20240223	15720	4.07	20240411	46400	-64.74	20240223	15720	4.07	20240411	0.09	N	360350	500	28 억	274757	N	N	N	N
108	20240411	141042	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16500	420	2	2.61	918619290	56920	56.79	16060	16500	15720	20900	11260	16080	16138.78	4.85	2710	16726	16402	16226	15902	15726	16315	15815	28	4820	500	11250	10	1	5661970	934	48.96	6.52	12	1.01	337.00	2530.00	46400	20240223	-64.44	15720	20240411	4.96	46400	-64.44	20240223	15720	4.96	20240411	46400	-64.44	20240223	15720	4.96	20240411	0.09	N	360350	500	28 억	274757	N	N	N	N
109	20240411	131028	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16200	120	2	0.75	756333800	47002	46.90	16060	16370	15720	20900	11260	16080	16091.52	4.85	718	16726	16402	16226	15902	15726	16315	15815	28	4820	500	11250	10	1	5661970	917	48.07	6.40	12	0.83	337.00	2530.00	46400	20240223	-65.09	15720	20240411	3.05	46400	-65.09	20240223	15720	3.05	20240411	46400	-65.09	20240223	15720	3.05	20240411	0.09	N	360350	500	28 억	274757	N	N	N	N
110	20240411	121043	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16180	100	2	0.62	724642980	45042	44.94	16060	16370	15720	20900	11260	16080	16088.16	4.85	408	16726	16402	16226	15902	15726	16315	15815	28	4820	500	11250	10	1	5661970	916	48.01	6.40	12	0.80	337.00	2530.00	46400	20240223	-65.13	15720	20240411	2.93	46400	-65.13	20240223	15720	2.93	20240411	46400	-65.13	20240223	15720	2.93	20240411	0.09	N	360350	500	28 억	274757	N	N	N	N
111	20240411	111033	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16120	40	2	0.25	620781700	38606	38.52	16060	16370	15720	20900	11260	16080	16079.93	4.85	-437	16726	16402	16226	15902	15726	16315	15815	28	4820	500	11250	10	1	5661970	913	47.83	6.37	12	0.68	337.00	2530.00	46400	20240223	-65.26	15720	20240411	2.54	46400	-65.26	20240223	15720	2.54	20240411	46400	-65.26	20240223	15720	2.54	20240411	0.09	N	360350	500	28 억	274757	N	N	N	N
112	20240411	101039	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16020	-60	5	-0.37	488349760	30397	30.33	16060	16370	15720	20900	11260	16080	16065.72	4.85	-1720	16726	16402	16226	15902	15726	16315	15815	28	4820	500	11250	10	1	5661970	907	47.54	6.33	12	0.54	337.00	2530.00	46400	20240223	-65.47	15720	20240411	1.91	46400	-65.47	20240223	15720	1.91	20240411	46400	-65.47	20240223	15720	1.91	20240411	0.09	N	360350	500	28 억	274757	N	N	N	N
113	20240411	091039	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15860	-220	5	-1.37	141857080	8928	8.91	16060	16060	15720	20900	11260	16080	15888.92	4.85	-1867	16726	16402	16226	15902	15726	16315	15815	28	4820	500	11250	10	1	5661970	898	47.06	6.27	12	0.16	337.00	2530.00	46400	20240223	-65.82	15720	20240411	0.89	46400	-65.82	20240223	15720	0.89	20240411	46400	-65.82	20240223	15720	0.89	20240411	0.09	N	360350	500	28 억	274757	N	N	N	N
114	20240409	161022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16080	-60	5	-0.37	1605976050	98693	54.38	16200	16550	16050	20950	11300	16140	16273.00	4.87	-1174	17660	16900	16430	15670	15200	16665	15435	28	4810	500	11290	10	1	5661970	910	47.72	6.36	12	1.74	337.00	2530.00	46400	20240223	-65.34	15960	20240408	0.75	46400	-65.34	20240223	15960	0.75	20240408	46400	-65.34	20240223	15960	0.75	20240408	0.08	N	360350	500	28 억	275755	N	N	N	N
115	20240409	151026	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16230	90	2	0.56	1418906690	87083	47.98	16200	16550	16050	20950	11300	16140	16293.90	4.87	-2340	17660	16900	16430	15670	15200	16665	15435	28	4810	500	11290	10	1	5661970	919	48.16	6.42	12	1.54	337.00	2530.00	46400	20240223	-65.02	15960	20240408	1.69	46400	-65.02	20240223	15960	1.69	20240408	46400	-65.02	20240223	15960	1.69	20240408	0.08	N	360350	500	28 억	275755	N	N	N	N
116	20240409	141032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16340	200	2	1.24	1313550590	80577	44.40	16200	16550	16050	20950	11300	16140	16302.01	4.87	-2413	17660	16900	16430	15670	15200	16665	15435	28	4810	500	11290	10	1	5661970	925	48.49	6.46	12	1.42	337.00	2530.00	46400	20240223	-64.78	15960	20240408	2.38	46400	-64.78	20240223	15960	2.38	20240408	46400	-64.78	20240223	15960	2.38	20240408	0.08	N	360350	500	28 억	275755	N	N	N	N
117	20240409	131024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16390	250	2	1.55	1249015400	76617	42.21	16200	16550	16050	20950	11300	16140	16302.28	4.87	-2739	17660	16900	16430	15670	15200	16665	15435	28	4810	500	11290	10	1	5661970	928	48.64	6.48	12	1.35	337.00	2530.00	46400	20240223	-64.68	15960	20240408	2.69	46400	-64.68	20240223	15960	2.69	20240408	46400	-64.68	20240223	15960	2.69	20240408	0.08	N	360350	500	28 억	275755	N	N	N	N
118	20240409	121029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16200	60	2	0.37	1008059640	61903	34.11	16200	16550	16050	20950	11300	16140	16284.74	4.87	-3174	17660	16900	16430	15670	15200	16665	15435	28	4810	500	11290	10	1	5661970	917	48.07	6.40	12	1.09	337.00	2530.00	46400	20240223	-65.09	15960	20240408	1.50	46400	-65.09	20240223	15960	1.50	20240408	46400	-65.09	20240223	15960	1.50	20240408	0.08	N	360350	500	28 억	275755	N	N	N	N
119	20240409	111026	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16250	110	2	0.68	860064280	52727	29.05	16200	16550	16070	20950	11300	16140	16311.97	4.87	-1641	17660	16900	16430	15670	15200	16665	15435	28	4810	500	11290	10	1	5661970	920	48.22	6.42	12	0.93	337.00	2530.00	46400	20240223	-64.98	15960	20240408	1.82	46400	-64.98	20240223	15960	1.82	20240408	46400	-64.98	20240223	15960	1.82	20240408	0.08	N	360350	500	28 억	275755	N	N	N	N
120	20240409	101020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16500	360	2	2.23	557830400	34082	18.78	16200	16550	16090	20950	11300	16140	16367.97	4.87	1398	17660	16900	16430	15670	15200	16665	15435	28	4810	500	11290	10	1	5661970	934	48.96	6.52	12	0.60	337.00	2530.00	46400	20240223	-64.44	15960	20240408	3.38	46400	-64.44	20240223	15960	3.38	20240408	46400	-64.44	20240223	15960	3.38	20240408	0.08	N	360350	500	28 억	275755	N	N	N	N
121	20240409	091040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16200	60	2	0.37	121500400	7516	4.14	16200	16290	16090	20950	11300	16140	16165.91	4.87	-1247	17660	16900	16430	15670	15200	16665	15435	28	4810	500	11290	10	1	5661970	917	48.07	6.40	12	0.13	337.00	2530.00	46400	20240223	-65.09	15960	20240408	1.50	46400	-65.09	20240223	15960	1.50	20240408	46400	-65.09	20240223	15960	1.50	20240408	0.08	N	360350	500	28 억	275755	N	N	N	N
122	20240408	161019	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16140	-660	5	-3.93	2937229650	178507	63.58	17050	17190	15960	21800	11760	16800	16454.60	4.47	22397	18526	17662	17136	16272	15746	17400	16010	28	5000	500	11760	10	1	5661970	914	47.89	6.38	12	3.15	337.00	2530.00	46400	20240223	-65.22	15960	20240408	1.13	46400	-65.22	20240223	15960	1.13	20240408	46400	-65.22	20240223	15960	1.13	20240408	0.04	N	360350	500	28 억	253339	N	N	N	N
123	20240408	151028	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16090	-710	5	-4.23	2786407340	169167	60.25	17050	17190	15960	21800	11760	16800	16471.34	4.47	20306	18526	17662	17136	16272	15746	17400	16010	28	5000	500	11760	10	1	5661970	911	47.74	6.36	12	2.99	337.00	2530.00	46400	20240223	-65.32	15960	20240408	0.81	46400	-65.32	20240223	15960	0.81	20240408	46400	-65.32	20240223	15960	0.81	20240408	0.04	N	360350	500	28 억	253339	N	N	N	N
124	20240408	141026	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16110	-690	5	-4.11	2222168010	134043	47.74	17050	17190	15960	21800	11760	16800	16578.02	4.47	8761	18526	17662	17136	16272	15746	17400	16010	28	5000	500	11760	10	1	5661970	912	47.80	6.37	12	2.37	337.00	2530.00	46400	20240223	-65.28	15960	20240408	0.94	46400	-65.28	20240223	15960	0.94	20240408	46400	-65.28	20240223	15960	0.94	20240408	0.04	N	360350	500	28 억	253339	N	N	N	N
125	20240408	131020	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16500	-300	5	-1.79	1550799340	92514	32.95	17050	17190	16400	21800	11760	16800	16762.86	4.47	1876	18526	17662	17136	16272	15746	17400	16010	28	5000	500	11760	10	1	5661970	934	48.96	6.52	12	1.63	337.00	2530.00	46400	20240223	-64.44	16400	20240408	0.61	46400	-64.44	20240223	16400	0.61	20240408	46400	-64.44	20240223	16400	0.61	20240408	0.04	N	360350	500	28 억	253339	N	N	N	N
126	20240408	121028	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16620	-180	5	-1.07	1337244550	79623	28.36	17050	17190	16400	21800	11760	16800	16794.70	4.47	2209	18526	17662	17136	16272	15746	17400	16010	28	5000	500	11760	10	1	5661970	941	49.32	6.57	12	1.41	337.00	2530.00	46400	20240223	-64.18	16400	20240408	1.34	46400	-64.18	20240223	16400	1.34	20240408	46400	-64.18	20240223	16400	1.34	20240408	0.04	N	360350	500	28 억	253339	N	N	N	N
127	20240408	111029	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16800	0	3	0.00	1213717500	72226	25.72	17050	17190	16400	21800	11760	16800	16804.44	4.47	2491	18526	17662	17136	16272	15746	17400	16010	28	5000	500	11760	10	1	5661970	951	49.85	6.64	12	1.28	337.00	2530.00	46400	20240223	-63.79	16400	20240408	2.44	46400	-63.79	20240223	16400	2.44	20240408	46400	-63.79	20240223	16400	2.44	20240408	0.04	N	360350	500	28 억	253339	N	N	N	N
128	20240408	101016	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16900	100	2	0.60	922547010	55051	19.61	17050	17190	16400	21800	11760	16800	16758.04	4.47	1744	18526	17662	17136	16272	15746	17400	16010	28	5000	500	11760	10	1	5661970	957	50.15	6.68	12	0.97	337.00	2530.00	46400	20240223	-63.58	16400	20240408	3.05	46400	-63.58	20240223	16400	3.05	20240408	46400	-63.58	20240223	16400	3.05	20240408	0.04	N	360350	500	28 억	253339	N	N	N	N
129	20240408	091028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16860	60	2	0.36	263483290	15505	5.52	17050	17190	16860	21800	11760	16800	16993.44	4.47	-1481	18526	17662	17136	16272	15746	17400	16010	28	5000	500	11760	10	1	5661970	955	50.03	6.66	12	0.27	337.00	2530.00	46400	20240223	-63.66	16610	20240405	1.51	46400	-63.66	20240223	16610	1.51	20240405	46400	-63.66	20240223	16610	1.51	20240405	0.04	N	360350	500	28 억	253339	N	N	N	N
130	20240405	161022	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16800	-240	5	-1.41	4795895670	277342	132.45	17130	18000	16610	22150	11930	17040	17292.64	4.40	4042	18466	17752	17316	16602	16166	17535	16385	28	5110	500	11920	10	1	5661970	951	49.85	6.64	12	4.90	337.00	2530.00	46400	20240223	-63.79	16610	20240405	1.14	46400	-63.79	20240223	16610	1.14	20240405	46400	-63.79	20240223	16610	1.14	20240405	0.01	N	360350	500	28 억	249298	N	N	N	N
131	20240405	151019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16680	-360	5	-2.11	4638697960	267972	127.97	17130	18000	16610	22150	11930	17040	17310.49	4.40	1512	18466	17752	17316	16602	16166	17535	16385	28	5110	500	11920	10	1	5661970	944	49.50	6.59	12	4.73	337.00	2530.00	46400	20240223	-64.05	16610	20240405	0.42	46400	-64.05	20240223	16610	0.42	20240405	46400	-64.05	20240223	16610	0.42	20240405	0.01	N	360350	500	28 억	249298	N	N	N	N
132	20240405	141017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16740	-300	5	-1.76	4299427760	247708	118.29	17130	18000	16610	22150	11930	17040	17356.97	4.40	-1272	18466	17752	17316	16602	16166	17535	16385	28	5110	500	11920	10	1	5661970	948	49.67	6.62	12	4.37	337.00	2530.00	46400	20240223	-63.92	16610	20240405	0.78	46400	-63.92	20240223	16610	0.78	20240405	46400	-63.92	20240223	16610	0.78	20240405	0.01	N	360350	500	28 억	249298	N	N	N	N
133	20240405	131014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16870	-170	5	-1.00	3797387910	217706	103.97	17130	18000	16860	22150	11930	17040	17442.92	4.40	-3251	18466	17752	17316	16602	16166	17535	16385	28	5110	500	11920	10	1	5661970	955	50.06	6.67	12	3.85	337.00	2530.00	46400	20240223	-63.64	16860	20240405	0.06	46400	-63.64	20240223	16860	0.06	20240405	46400	-63.64	20240223	16860	0.06	20240405	0.01	N	360350	500	28 억	249298	N	N	N	N
134	20240405	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17000	-40	5	-0.23	3400152630	194250	92.77	17130	18000	16890	22150	11930	17040	17504.25	4.40	-2659	18466	17752	17316	16602	16166	17535	16385	28	5110	500	11920	10	1	5661970	963	50.45	6.72	12	3.43	337.00	2530.00	46400	20240223	-63.36	16880	20240404	0.71	46400	-63.36	20240223	16880	0.71	20240404	46400	-63.36	20240223	16880	0.71	20240404	0.01	N	360350	500	28 억	249298	N	N	N	N
135	20240405	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17280	240	2	1.41	2735628220	155390	74.21	17130	18000	17100	22150	11930	17040	17605.29	4.40	2386	18466	17752	17316	16602	16166	17535	16385	28	5110	500	11920	10	1	5661970	978	51.28	6.83	12	2.74	337.00	2530.00	46400	20240223	-62.76	16880	20240404	2.37	46400	-62.76	20240223	16880	2.37	20240404	46400	-62.76	20240223	16880	2.37	20240404	0.01	N	360350	500	28 억	249298	N	N	N	N
136	20240405	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17960	920	2	5.40	2030344520	115234	55.03	17130	18000	17100	22150	11930	17040	17619.83	4.40	9072	18466	17752	17316	16602	16166	17535	16385	28	5110	500	11920	10	1	5661970	1017	53.29	7.10	12	2.04	337.00	2530.00	46400	20240223	-61.29	16880	20240404	6.40	46400	-61.29	20240223	16880	6.40	20240404	46400	-61.29	20240223	16880	6.40	20240404	0.01	N	360350	500	28 억	249298	N	N	N	N
137	20240405	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17810	770	2	4.52	737912010	42043	20.08	17130	17820	17100	22150	11930	17040	17552.61	4.40	2404	18466	17752	17316	16602	16166	17535	16385	28	5110	500	11920	10	1	5661970	1008	52.85	7.04	12	0.74	337.00	2530.00	46400	20240223	-61.62	16880	20240404	5.51	46400	-61.62	20240223	16880	5.51	20240404	46400	-61.62	20240223	16880	5.51	20240404	0.01	N	360350	500	28 억	249298	N	N	N	N
138	20240404	161002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17040	-960	5	-5.33	3567892110	205577	114.82	18010	18030	16880	23400	12600	18000	17356.18	4.45	3454	19033	18516	18083	17566	17133	18300	17350	28	5400	500	12600	10	1	5661970	965	50.56	6.74	12	3.63	337.00	2530.00	46400	20240223	-63.28	16880	20240404	0.95	46400	-63.28	20240223	16880	0.95	20240404	46400	-63.28	20240223	16880	0.95	20240404	0.01	N	360350	500	28 억	251914	N	N	N	N
139	20240404	151001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16990	-1010	5	-5.61	3439007430	198010	110.59	18010	18030	16880	23400	12600	18000	17367.46	4.45	2492	19033	18516	18083	17566	17133	18300	17350	28	5400	500	12600	10	1	5661970	962	50.42	6.72	12	3.50	337.00	2530.00	46400	20240223	-63.38	16880	20240404	0.65	46400	-63.38	20240223	16880	0.65	20240404	46400	-63.38	20240223	16880	0.65	20240404	0.01	N	360350	500	28 억	251914	N	N	N	N
140	20240404	141009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16970	-1030	5	-5.72	2958134230	169695	94.78	18010	18030	16970	23400	12600	18000	17431.66	4.45	696	19033	18516	18083	17566	17133	18300	17350	28	5400	500	12600	10	1	5661970	961	50.36	6.71	12	3.00	337.00	2530.00	46400	20240223	-63.43	16970	20240404	0.00	46400	-63.43	20240223	16970	0.00	20240404	46400	-63.43	20240223	16970	0.00	20240404	0.01	N	360350	500	28 억	251914	N	N	N	N
141	20240404	130956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17250	-750	5	-4.17	2318912460	132288	73.89	18010	18030	17210	23400	12600	18000	17528.85	4.45	-1539	19033	18516	18083	17566	17133	18300	17350	28	5400	500	12600	10	1	5661970	977	51.19	6.82	12	2.34	337.00	2530.00	46400	20240223	-62.82	17210	20240404	0.23	46400	-62.82	20240223	17210	0.23	20240404	46400	-62.82	20240223	17210	0.23	20240404	0.01	N	360350	500	28 억	251914	N	N	N	N
142	20240404	121002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17410	-590	5	-3.28	2015853300	114754	64.09	18010	18030	17250	23400	12600	18000	17566.28	4.45	1646	19033	18516	18083	17566	17133	18300	17350	28	5400	500	12600	10	1	5661970	986	51.66	6.88	12	2.03	337.00	2530.00	46400	20240223	-62.48	17250	20240404	0.93	46400	-62.48	20240223	17250	0.93	20240404	46400	-62.48	20240223	17250	0.93	20240404	0.01	N	360350	500	28 억	251914	N	N	N	N
143	20240404	111004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17490	-510	5	-2.83	1758423650	99964	55.83	18010	18030	17250	23400	12600	18000	17590.08	4.45	573	19033	18516	18083	17566	17133	18300	17350	28	5400	500	12600	10	1	5661970	990	51.90	6.91	12	1.77	337.00	2530.00	46400	20240223	-62.31	17250	20240404	1.39	46400	-62.31	20240223	17250	1.39	20240404	46400	-62.31	20240223	17250	1.39	20240404	0.01	N	360350	500	28 억	251914	N	N	N	N
144	20240404	101001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17290	-710	5	-3.94	1336442040	75680	42.27	18010	18030	17290	23400	12600	18000	17658.58	4.45	-1417	19033	18516	18083	17566	17133	18300	17350	28	5400	500	12600	10	1	5661970	979	51.31	6.83	12	1.34	337.00	2530.00	46400	20240223	-62.74	17290	20240404	0.00	46400	-62.74	20240223	17290	0.00	20240404	46400	-62.74	20240223	17290	0.00	20240404	0.01	N	360350	500	28 억	251914	N	N	N	N
145	20240404	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17990	-10	5	-0.06	347727740	19432	10.85	18010	18030	17700	23400	12600	18000	17893.94	4.45	1366	19033	18516	18083	17566	17133	18300	17350	28	5400	500	12600	10	1	5661970	1019	53.38	7.11	12	0.34	337.00	2530.00	46400	20240223	-61.23	17650	20240403	1.93	46400	-61.23	20240223	17650	1.93	20240403	46400	-61.23	20240223	17650	1.93	20240403	0.01	N	360350	500	28 억	251914	N	N	N	N
146	20240403	161000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18000	-640	5	-3.43	3163997500	176706	64.49	18550	18600	17650	24200	13050	18640	17903.30	4.51	-3840	20880	19760	19180	18060	17480	19470	17770	28	5560	500	13040	10	1	5661970	1019	53.41	7.11	12	3.12	337.00	2530.00	46400	20240223	-61.21	17650	20240403	1.98	46400	-61.21	20240223	17650	1.98	20240403	46400	-61.21	20240223	17650	1.98	20240403	0.01	N	360350	500	28 억	255432	N	N	N	N
147	20240403	151000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17930	-710	5	-3.81	2960743670	165405	60.37	18550	18600	17650	24200	13050	18640	17897.72	4.51	-3965	20880	19760	19180	18060	17480	19470	17770	28	5560	500	13040	10	1	5661970	1015	53.20	7.09	12	2.92	337.00	2530.00	46400	20240223	-61.36	17650	20240403	1.59	46400	-61.36	20240223	17650	1.59	20240403	46400	-61.36	20240223	17650	1.59	20240403	0.01	N	360350	500	28 억	255432	N	N	N	N
148	20240403	140949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17820	-820	5	-4.40	2632911510	147052	53.67	18550	18600	17650	24200	13050	18640	17902.12	4.51	-3493	20880	19760	19180	18060	17480	19470	17770	28	5560	500	13040	10	1	5661970	1009	52.88	7.04	12	2.60	337.00	2530.00	46400	20240223	-61.59	17650	20240403	0.96	46400	-61.59	20240223	17650	0.96	20240403	46400	-61.59	20240223	17650	0.96	20240403	0.01	N	360350	500	28 억	255432	N	N	N	N
149	20240403	130956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17830	-810	5	-4.35	2437838390	136092	49.67	18550	18600	17650	24200	13050	18640	17910.48	4.51	-3870	20880	19760	19180	18060	17480	19470	17770	28	5560	500	13040	10	1	5661970	1010	52.91	7.05	12	2.40	337.00	2530.00	46400	20240223	-61.57	17650	20240403	1.02	46400	-61.57	20240223	17650	1.02	20240403	46400	-61.57	20240223	17650	1.02	20240403	0.01	N	360350	500	28 억	255432	N	N	N	N
150	20240403	120949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17790	-850	5	-4.56	2179496120	121597	44.38	18550	18600	17650	24200	13050	18640	17920.97	4.51	-3192	20880	19760	19180	18060	17480	19470	17770	28	5560	500	13040	10	1	5661970	1007	52.79	7.03	12	2.15	337.00	2530.00	46400	20240223	-61.66	17650	20240403	0.79	46400	-61.66	20240223	17650	0.79	20240403	46400	-61.66	20240223	17650	0.79	20240403	0.01	N	360350	500	28 억	255432	N	N	N	N
151	20240403	110956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17780	-860	5	-4.61	1971643420	109868	40.10	18550	18600	17650	24200	13050	18640	17942.38	4.51	-2448	20880	19760	19180	18060	17480	19470	17770	28	5560	500	13040	10	1	5661970	1007	52.76	7.03	12	1.94	337.00	2530.00	46400	20240223	-61.68	17650	20240403	0.74	46400	-61.68	20240223	17650	0.74	20240403	46400	-61.68	20240223	17650	0.74	20240403	0.01	N	360350	500	28 억	255432	N	N	N	N
152	20240403	100955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17750	-890	5	-4.77	1755966800	97739	35.67	18550	18600	17650	24200	13050	18640	17962.40	4.51	-1575	20880	19760	19180	18060	17480	19470	17770	28	5560	500	13040	10	1	5661970	1005	52.67	7.02	12	1.73	337.00	2530.00	46400	20240223	-61.75	17650	20240403	0.57	46400	-61.75	20240223	17650	0.57	20240403	46400	-61.75	20240223	17650	0.57	20240403	0.01	N	360350	500	28 억	255432	N	N	N	N
153	20240403	090957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18010	-630	5	-3.38	531106470	29183	10.65	18550	18600	18000	24200	13050	18640	18191.47	4.51	-311	20880	19760	19180	18060	17480	19470	17770	28	5560	500	13040	10	1	5661970	1020	53.44	7.12	12	0.52	337.00	2530.00	46400	20240223	-61.19	18000	20240403	0.06	46400	-61.19	20240223	18000	0.06	20240403	46400	-61.19	20240223	18000	0.06	20240403	0.01	N	360350	500	28 억	255432	N	N	N	N
154	20240402	160942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18640	-1560	5	-7.72	5194628980	270643	112.02	20000	20300	18600	26250	14150	20200	19196.40	4.87	-20411	21340	20770	20380	19810	19420	20575	19615	28	6050	500	14140	10	1	5661970	1055	55.31	7.37	12	4.78	337.00	2530.00	46400	20240223	-59.83	18600	20240402	0.22	46400	-59.83	20240223	18600	0.22	20240402	46400	-59.83	20240223	18600	0.22	20240402	0.01	N	360350	500	28 억	275935	N	N	N	N
155	20240402	150950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18700	-1500	5	-7.43	4979319330	259106	107.24	20000	20300	18600	26250	14150	20200	19216.91	4.87	-19557	21340	20770	20380	19810	19420	20575	19615	28	6050	500	14140	10	1	5661970	1059	55.49	7.39	12	4.58	337.00	2530.00	46400	20240223	-59.70	18600	20240402	0.54	46400	-59.70	20240223	18600	0.54	20240402	46400	-59.70	20240223	18600	0.54	20240402	0.01	N	360350	500	28 억	275935	N	N	N	N
156	20240402	140952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18650	-1550	5	-7.67	4377538970	226826	93.88	20000	20300	18640	26250	14150	20200	19298.69	4.87	-21439	21340	20770	20380	19810	19420	20575	19615	28	6050	500	14140	10	1	5661970	1056	55.34	7.37	12	4.01	337.00	2530.00	46400	20240223	-59.81	18640	20240402	0.05	46400	-59.81	20240223	18640	0.05	20240402	46400	-59.81	20240223	18640	0.05	20240402	0.01	N	360350	500	28 억	275935	N	N	N	N
157	20240402	130937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19000	-1200	5	-5.94	3503642340	180321	74.63	20000	20300	18950	26250	14150	20200	19429.59	4.87	-18642	21340	20770	20380	19810	19420	20575	19615	28	6050	500	14140	10	1	5661970	1076	56.38	7.51	12	3.18	337.00	2530.00	46400	20240223	-59.05	18950	20240402	0.26	46400	-59.05	20240223	18950	0.26	20240402	46400	-59.05	20240223	18950	0.26	20240402	0.01	N	360350	500	28 억	275935	N	N	N	N
158	20240402	120937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19200	-1000	5	-4.95	2660350440	136071	56.32	20000	20300	19160	26250	14150	20200	19550.70	4.87	-15360	21340	20770	20380	19810	19420	20575	19615	28	6050	500	14140	10	1	5661970	1087	56.97	7.59	12	2.40	337.00	2530.00	46400	20240223	-58.62	19160	20240402	0.21	46400	-58.62	20240223	19160	0.21	20240402	46400	-58.62	20240223	19160	0.21	20240402	0.01	N	360350	500	28 억	275935	N	N	N	N
159	20240402	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19250	-950	5	-4.70	2251770490	114807	47.52	20000	20300	19190	26250	14150	20200	19613.00	4.87	-15109	21340	20770	20380	19810	19420	20575	19615	28	6050	500	14140	10	1	5661970	1090	57.12	7.61	12	2.03	337.00	2530.00	46400	20240223	-58.51	19170	20240326	0.42	46400	-58.51	20240223	19170	0.42	20240326	46400	-58.51	20240223	19170	0.42	20240326	0.01	N	360350	500	28 억	275935	N	N	N	N
160	20240402	100942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19650	-550	5	-2.72	1239215990	62602	25.91	20000	20300	19490	26250	14150	20200	19794.48	4.87	-11231	21340	20770	20380	19810	19420	20575	19615	28	6050	500	14140	10	1	5661970	1113	58.31	7.77	12	1.11	337.00	2530.00	46400	20240223	-57.65	19170	20240326	2.50	46400	-57.65	20240223	19170	2.50	20240326	46400	-57.65	20240223	19170	2.50	20240326	0.01	N	360350	500	28 억	275935	N	N	N	N
161	20240402	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20000	-200	5	-0.99	332835300	16585	6.86	20000	20300	19930	26250	14150	20200	20067.62	4.87	-2609	21340	20770	20380	19810	19420	20575	19615	28	6050	500	14140	50	1	5661970	1132	59.35	7.91	12	0.29	337.00	2530.00	46400	20240223	-56.90	19170	20240326	4.33	46400	-56.90	20240223	19170	4.33	20240326	46400	-56.90	20240223	19170	4.33	20240326	0.01	N	360350	500	28 억	275935	N	N	N	N
162	20240401	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20200	300	2	1.51	4713756060	230640	94.77	20500	20950	19990	25850	13930	19900	20438.13	4.45	23769	20913	20406	20093	19586	19273	20250	19430	28	5950	500	13930	50	1	5661970	1144	59.94	7.98	12	4.07	337.00	2530.00	46400	20240223	-56.47	19170	20240326	5.37	46400	-56.47	20240223	19170	5.37	20240326	46400	-56.47	20240223	19170	5.37	20240326	0.03	N	360350	500	28 억	252166	N	N	N	N
163	20240401	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20150	250	2	1.26	4480521960	219073	90.02	20500	20950	19990	25850	13930	19900	20452.44	4.45	22821	20913	20406	20093	19586	19273	20250	19430	28	5950	500	13930	50	1	5661970	1141	59.79	7.96	12	3.87	337.00	2530.00	46400	20240223	-56.57	19170	20240326	5.11	46400	-56.57	20240223	19170	5.11	20240326	46400	-56.57	20240223	19170	5.11	20240326	0.03	N	360350	500	28 억	252166	N	N	N	N
164	20240401	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20100	200	2	1.01	4266322210	208445	85.65	20500	20950	19990	25850	13930	19900	20467.65	4.45	23608	20913	20406	20093	19586	19273	20250	19430	28	5950	500	13930	50	1	5661970	1138	59.64	7.94	12	3.68	337.00	2530.00	46400	20240223	-56.68	19170	20240326	4.85	46400	-56.68	20240223	19170	4.85	20240326	46400	-56.68	20240223	19170	4.85	20240326	0.03	N	360350	500	28 억	252166	N	N	N	N
165	20240401	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20150	250	2	1.26	4056641610	198044	81.38	20500	20950	19990	25850	13930	19900	20483.83	4.45	23143	20913	20406	20093	19586	19273	20250	19430	28	5950	500	13930	50	1	5661970	1141	59.79	7.96	12	3.50	337.00	2530.00	46400	20240223	-56.57	19170	20240326	5.11	46400	-56.57	20240223	19170	5.11	20240326	46400	-56.57	20240223	19170	5.11	20240326	0.03	N	360350	500	28 억	252166	N	N	N	N
166	20240401	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20100	200	2	1.01	3521168200	171330	70.40	20500	20950	20100	25850	13930	19900	20552.35	4.45	20411	20913	20406	20093	19586	19273	20250	19430	28	5950	500	13930	50	1	5661970	1138	59.64	7.94	12	3.03	337.00	2530.00	46400	20240223	-56.68	19170	20240326	4.85	46400	-56.68	20240223	19170	4.85	20240326	46400	-56.68	20240223	19170	4.85	20240326	0.03	N	360350	500	28 억	252166	N	N	N	N
167	20240401	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20350	450	2	2.26	3051980200	148106	60.86	20500	20950	20200	25850	13930	19900	20607.21	4.45	21289	20913	20406	20093	19586	19273	20250	19430	28	5950	500	13930	50	1	5661970	1152	60.39	8.04	12	2.62	337.00	2530.00	46400	20240223	-56.14	19170	20240326	6.16	46400	-56.14	20240223	19170	6.16	20240326	46400	-56.14	20240223	19170	6.16	20240326	0.03	N	360350	500	28 억	252166	N	N	N	N
168	20240401	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20650	750	2	3.77	2445047050	118516	48.70	20500	20950	20200	25850	13930	19900	20631.14	4.45	21798	20913	20406	20093	19586	19273	20250	19430	28	5950	500	13930	50	1	5661970	1169	61.28	8.16	12	2.09	337.00	2530.00	46400	20240223	-55.50	19170	20240326	7.72	46400	-55.50	20240223	19170	7.72	20240326	46400	-55.50	20240223	19170	7.72	20240326	0.03	N	360350	500	28 억	252166	N	N	N	N
169	20240401	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	650	2	3.27	1284943200	62349	25.62	20500	20950	20200	25850	13930	19900	20610.02	4.45	9194	20913	20406	20093	19586	19273	20250	19430	28	5950	500	13930	50	1	5661970	1164	60.98	8.12	12	1.10	337.00	2530.00	46400	20240223	-55.71	19170	20240326	7.20	46400	-55.71	20240223	19170	7.20	20240326	46400	-55.71	20240223	19170	7.20	20240326	0.03	N	360350	500	28 억	252166	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History