KissMeData/228670/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161033	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13400	-80	5	-0.59	865338230	64072	89.72	13480	13620	13360	17520	9440	13480	13505.75	18.09	-6825	13666	13572	13386	13292	13106	13620	13340	76	4040	500	9430	10	1	15284043	2048	-96.40	1.63	12	0.42	-139.00	8212.00	42150	20230615	-68.21	13070	20240426	2.52	25100	-46.61	20240109	13070	2.52	20240426	42150	-68.21	20230615	13070	2.52	20240426	3.47	N	228670	500	76 억	2764392	N	N	3718	N	N
3	20240430	151044	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13460	-20	5	-0.15	820678970	60743	85.06	13480	13620	13360	17520	9440	13480	13510.68	18.09	-7260	13666	13572	13386	13292	13106	13620	13340	76	4040	500	9430	10	1	15284043	2057	-96.83	1.64	12	0.40	-139.00	8212.00	42150	20230615	-68.07	13070	20240426	2.98	25100	-46.37	20240109	13070	2.98	20240426	42150	-68.07	20230615	13070	2.98	20240426	3.47	N	228670	500	76 억	2764392	N	N	46	N	N
4	20240430	141044	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13490	10	2	0.07	664906420	49154	68.83	13480	13620	13360	17520	9440	13480	13527.01	18.09	-5091	13666	13572	13386	13292	13106	13620	13340	76	4040	500	9430	10	1	15284043	2062	-97.05	1.64	12	0.32	-139.00	8212.00	42150	20230615	-68.00	13070	20240426	3.21	25100	-46.25	20240109	13070	3.21	20240426	42150	-68.00	20230615	13070	3.21	20240426	3.47	N	228670	500	76 억	2764392	N	N	46	N	N
5	20240430	131045	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13440	-40	5	-0.30	624617440	46168	64.65	13480	13620	13360	17520	9440	13480	13529.23	18.09	-4451	13666	13572	13386	13292	13106	13620	13340	76	4040	500	9430	10	1	15284043	2054	-96.69	1.64	12	0.30	-139.00	8212.00	42150	20230615	-68.11	13070	20240426	2.83	25100	-46.45	20240109	13070	2.83	20240426	42150	-68.11	20230615	13070	2.83	20240426	3.47	N	228670	500	76 억	2764392	N	N	46	N	N
6	20240430	121042	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13510	30	2	0.22	530885690	39211	54.91	13480	13620	13360	17520	9440	13480	13539.20	18.09	-4070	13666	13572	13386	13292	13106	13620	13340	76	4040	500	9430	10	1	15284043	2065	-97.19	1.65	12	0.26	-139.00	8212.00	42150	20230615	-67.95	13070	20240426	3.37	25100	-46.18	20240109	13070	3.37	20240426	42150	-67.95	20230615	13070	3.37	20240426	3.47	N	228670	500	76 억	2764392	N	N	46	N	N
7	20240430	111038	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13530	50	2	0.37	445032250	32858	46.01	13480	13620	13360	17520	9440	13480	13544.11	18.09	-4008	13666	13572	13386	13292	13106	13620	13340	76	4040	500	9430	10	1	15284043	2068	-97.34	1.65	12	0.21	-139.00	8212.00	42150	20230615	-67.90	13070	20240426	3.52	25100	-46.10	20240109	13070	3.52	20240426	42150	-67.90	20230615	13070	3.52	20240426	3.47	N	228670	500	76 억	2764392	N	N	46	N	N
8	20240430	101039	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13490	10	2	0.07	318846960	23562	33.00	13480	13620	13360	17520	9440	13480	13532.25	18.09	-1795	13666	13572	13386	13292	13106	13620	13340	76	4040	500	9430	10	1	15284043	2062	-97.05	1.64	12	0.15	-139.00	8212.00	42150	20230615	-68.00	13070	20240426	3.21	25100	-46.25	20240109	13070	3.21	20240426	42150	-68.00	20230615	13070	3.21	20240426	3.47	N	228670	500	76 억	2764392	N	N	46	N	N
9	20240430	091049	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13520	40	2	0.30	36032940	2674	3.74	13480	13530	13360	17520	9440	13480	13475.30	18.09	65	13666	13572	13386	13292	13106	13620	13340	76	4040	500	9430	10	1	15284043	2066	-97.27	1.65	12	0.02	-139.00	8212.00	42150	20230615	-67.92	13070	20240426	3.44	25100	-46.14	20240109	13070	3.44	20240426	42150	-67.92	20230615	13070	3.44	20240426	3.47	N	228670	500	76 억	2764392	N	N	46	N	N
10	20240429	161027	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13480	280	2	2.12	950059330	71189	78.57	13200	13480	13200	17160	9240	13200	13344.90	17.94	25737	13526	13362	13216	13052	12906	13290	12980	76	3960	500	9240	10	1	15284043	2060	-96.98	1.64	12	0.47	-139.00	8212.00	42150	20230615	-68.02	13070	20240426	3.14	25100	-46.29	20240109	13070	3.14	20240426	42150	-68.02	20230615	13070	3.14	20240426	3.41	N	228670	500	76 억	2741569	N	N	46	N	N
11	20240429	151039	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13440	240	2	1.82	873777390	65522	72.32	13200	13470	13200	17160	9240	13200	13335.63	17.94	23854	13526	13362	13216	13052	12906	13290	12980	76	3960	500	9240	10	1	15284043	2054	-96.69	1.64	12	0.43	-139.00	8212.00	42150	20230615	-68.11	13070	20240426	2.83	25100	-46.45	20240109	13070	2.83	20240426	42150	-68.11	20230615	13070	2.83	20240426	3.41	N	228670	500	76 억	2741569	N	N	61	N	N
12	20240429	140955	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13450	250	2	1.89	732174320	54981	60.68	13200	13470	13200	17160	9240	13200	13316.86	17.94	18501	13526	13362	13216	13052	12906	13290	12980	76	3960	500	9240	10	1	15284043	2056	-96.76	1.64	12	0.36	-139.00	8212.00	42150	20230615	-68.09	13070	20240426	2.91	25100	-46.41	20240109	13070	2.91	20240426	42150	-68.09	20230615	13070	2.91	20240426	3.41	N	228670	500	76 억	2741569	N	N	61	N	N
13	20240429	131038	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13400	200	2	1.52	644265380	48429	53.45	13200	13420	13200	17160	9240	13200	13303.30	17.94	16468	13526	13362	13216	13052	12906	13290	12980	76	3960	500	9240	10	1	15284043	2048	-96.40	1.63	12	0.32	-139.00	8212.00	42150	20230615	-68.21	13070	20240426	2.52	25100	-46.61	20240109	13070	2.52	20240426	42150	-68.21	20230615	13070	2.52	20240426	3.41	N	228670	500	76 억	2741569	N	N	61	N	N
14	20240429	121037	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13300	100	2	0.76	525734670	39572	43.68	13200	13340	13200	17160	9240	13200	13285.52	17.94	14399	13526	13362	13216	13052	12906	13290	12980	76	3960	500	9240	10	1	15284043	2033	-95.68	1.62	12	0.26	-139.00	8212.00	42150	20230615	-68.45	13070	20240426	1.76	25100	-47.01	20240109	13070	1.76	20240426	42150	-68.45	20230615	13070	1.76	20240426	3.41	N	228670	500	76 억	2741569	N	N	61	N	N
15	20240429	111012	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13280	80	2	0.61	444322670	33458	36.93	13200	13340	13200	17160	9240	13200	13280.01	17.94	13372	13526	13362	13216	13052	12906	13290	12980	76	3960	500	9240	10	1	15284043	2030	-95.54	1.62	12	0.22	-139.00	8212.00	42150	20230615	-68.49	13070	20240426	1.61	25100	-47.09	20240109	13070	1.61	20240426	42150	-68.49	20230615	13070	1.61	20240426	3.41	N	228670	500	76 억	2741569	N	N	61	N	N
16	20240429	101037	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13260	60	2	0.45	351396970	26461	29.21	13200	13340	13200	17160	9240	13200	13279.81	17.94	10551	13526	13362	13216	13052	12906	13290	12980	76	3960	500	9240	10	1	15284043	2027	-95.40	1.61	12	0.17	-139.00	8212.00	42150	20230615	-68.54	13070	20240426	1.45	25100	-47.17	20240109	13070	1.45	20240426	42150	-68.54	20230615	13070	1.45	20240426	3.41	N	228670	500	76 억	2741569	N	N	61	N	N
17	20240429	091037	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13330	130	2	0.98	108655860	8184	9.03	13200	13340	13200	17160	9240	13200	13276.62	17.94	6003	13526	13362	13216	13052	12906	13290	12980	76	3960	500	9240	10	1	15284043	2037	-95.90	1.62	12	0.05	-139.00	8212.00	42150	20230615	-68.37	13070	20240426	1.99	25100	-46.89	20240109	13070	1.99	20240426	42150	-68.37	20230615	13070	1.99	20240426	3.41	N	228670	500	76 억	2741569	N	N	61	N	N
18	20240426	161032	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13200	-40	5	-0.30	1176700740	89413	63.01	13260	13380	13070	17210	9270	13240	13159.94	17.90	6733	13820	13530	13380	13090	12940	13455	13015	76	3970	500	9260	10	1	15284043	2017	-94.96	1.61	12	0.59	-139.00	8212.00	42150	20230615	-68.68	13070	20240426	0.99	25100	-47.41	20240109	13070	0.99	20240426	42150	-68.68	20230615	13070	0.99	20240426	3.48	N	228670	500	76 억	2735701	N	N	61	N	N
19	20240426	151033	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13190	-50	5	-0.38	1093527310	83113	58.57	13260	13380	13070	17210	9270	13240	13157.12	17.90	5966	13820	13530	13380	13090	12940	13455	13015	76	3970	500	9260	10	1	15284043	2016	-94.89	1.61	12	0.54	-139.00	8212.00	42150	20230615	-68.71	13070	20240426	0.92	25100	-47.45	20240109	13070	0.92	20240426	42150	-68.71	20230615	13070	0.92	20240426	3.48	N	228670	500	76 억	2735701	N	N	228	N	N
20	20240426	141031	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13150	-90	5	-0.68	1026767330	78036	54.99	13260	13380	13070	17210	9270	13240	13157.61	17.90	4526	13820	13530	13380	13090	12940	13455	13015	76	3970	500	9260	10	1	15284043	2010	-94.60	1.60	12	0.51	-139.00	8212.00	42150	20230615	-68.80	13070	20240426	0.61	25100	-47.61	20240109	13070	0.61	20240426	42150	-68.80	20230615	13070	0.61	20240426	3.48	N	228670	500	76 억	2735701	N	N	228	N	N
21	20240426	131033	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13120	-120	5	-0.91	910884860	69204	48.77	13260	13380	13070	17210	9270	13240	13162.32	17.90	1950	13820	13530	13380	13090	12940	13455	13015	76	3970	500	9260	10	1	15284043	2005	-94.39	1.60	12	0.45	-139.00	8212.00	42150	20230615	-68.87	13070	20240426	0.38	25100	-47.73	20240109	13070	0.38	20240426	42150	-68.87	20230615	13070	0.38	20240426	3.48	N	228670	500	76 억	2735701	N	N	228	N	N
22	20240426	121030	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13140	-100	5	-0.76	809680670	61501	43.34	13260	13380	13070	17210	9270	13240	13165.33	17.90	1620	13820	13530	13380	13090	12940	13455	13015	76	3970	500	9260	10	1	15284043	2008	-94.53	1.60	12	0.40	-139.00	8212.00	42150	20230615	-68.83	13070	20240426	0.54	25100	-47.65	20240109	13070	0.54	20240426	42150	-68.83	20230615	13070	0.54	20240426	3.48	N	228670	500	76 억	2735701	N	N	228	N	N
23	20240426	111030	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13100	-140	5	-1.06	724652770	55024	38.78	13260	13380	13070	17210	9270	13240	13169.76	17.90	776	13820	13530	13380	13090	12940	13455	13015	76	3970	500	9260	10	1	15284043	2002	-94.24	1.60	12	0.36	-139.00	8212.00	42150	20230615	-68.92	13070	20240426	0.23	25100	-47.81	20240109	13070	0.23	20240426	42150	-68.92	20230615	13070	0.23	20240426	3.48	N	228670	500	76 억	2735701	N	N	228	N	N
24	20240426	101030	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13140	-100	5	-0.76	483868090	36635	25.82	13260	13380	13090	17210	9270	13240	13207.81	17.90	-3554	13820	13530	13380	13090	12940	13455	13015	76	3970	500	9260	10	1	15284043	2008	-94.53	1.60	12	0.24	-139.00	8212.00	42150	20230615	-68.83	13090	20240426	0.38	25100	-47.65	20240109	13090	0.38	20240426	42150	-68.83	20230615	13090	0.38	20240426	3.48	N	228670	500	76 억	2735701	N	N	228	N	N
25	20240426	091035	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13300	60	2	0.45	53622180	4033	2.84	13260	13380	13260	17210	9270	13240	13295.85	17.90	-1608	13820	13530	13380	13090	12940	13455	13015	76	3970	500	9260	10	1	15284043	2033	-95.68	1.62	12	0.03	-139.00	8212.00	42150	20230615	-68.45	13230	20240425	0.53	25100	-47.01	20240109	13230	0.53	20240425	42150	-68.45	20230615	13230	0.53	20240425	3.48	N	228670	500	76 억	2735701	N	N	228	N	N
26	20240425	161025	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13240	-420	5	-3.07	1872648060	140502	106.98	13670	13670	13230	17750	9570	13660	13326.98	18.07	-25904	14040	13850	13750	13560	13460	13800	13510	76	4090	500	9560	10	1	15284043	2024	-95.25	1.61	12	0.92	-139.00	8212.00	42150	20230615	-68.59	13230	20240425	0.08	25100	-47.25	20240109	13230	0.08	20240425	42150	-68.59	20230615	13230	0.08	20240425	3.41	N	228670	500	76 억	2761618	N	N	228	N	N
27	20240425	151030	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13250	-410	5	-3.00	1747471350	131045	99.78	13670	13670	13230	17750	9570	13660	13333.38	18.07	-25985	14040	13850	13750	13560	13460	13800	13510	76	4090	500	9560	10	1	15284043	2025	-95.32	1.61	12	0.86	-139.00	8212.00	42150	20230615	-68.56	13230	20240425	0.15	25100	-47.21	20240109	13230	0.15	20240425	42150	-68.56	20230615	13230	0.15	20240425	3.41	N	228670	500	76 억	2761618	N	N	266	N	N
28	20240425	141027	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13350	-310	5	-2.27	1297215000	97144	73.97	13670	13670	13290	17750	9570	13660	13351.60	18.07	-24046	14040	13850	13750	13560	13460	13800	13510	76	4090	500	9560	10	1	15284043	2040	-96.04	1.63	12	0.64	-139.00	8212.00	42150	20230615	-68.33	13290	20240425	0.45	25100	-46.81	20240109	13290	0.45	20240425	42150	-68.33	20230615	13290	0.45	20240425	3.41	N	228670	500	76 억	2761618	N	N	266	N	N
29	20240425	131027	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13350	-310	5	-2.27	1243004430	93081	70.87	13670	13670	13290	17750	9570	13660	13352.00	18.07	-23656	14040	13850	13750	13560	13460	13800	13510	76	4090	500	9560	10	1	15284043	2040	-96.04	1.63	12	0.61	-139.00	8212.00	42150	20230615	-68.33	13290	20240425	0.45	25100	-46.81	20240109	13290	0.45	20240425	42150	-68.33	20230615	13290	0.45	20240425	3.41	N	228670	500	76 억	2761618	N	N	266	N	N
30	20240425	121025	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13320	-340	5	-2.49	1129003130	84527	64.36	13670	13670	13290	17750	9570	13660	13354.53	18.07	-20377	14040	13850	13750	13560	13460	13800	13510	76	4090	500	9560	10	1	15284043	2036	-95.83	1.62	12	0.55	-139.00	8212.00	42150	20230615	-68.40	13290	20240425	0.23	25100	-46.93	20240109	13290	0.23	20240425	42150	-68.40	20230615	13290	0.23	20240425	3.41	N	228670	500	76 억	2761618	N	N	266	N	N
31	20240425	111026	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13330	-330	5	-2.42	1066285480	79822	60.78	13670	13670	13290	17750	9570	13660	13355.98	18.07	-19960	14040	13850	13750	13560	13460	13800	13510	76	4090	500	9560	10	1	15284043	2037	-95.90	1.62	12	0.52	-139.00	8212.00	42150	20230615	-68.37	13290	20240425	0.30	25100	-46.89	20240109	13290	0.30	20240425	42150	-68.37	20230615	13290	0.30	20240425	3.41	N	228670	500	76 억	2761618	N	N	266	N	N
32	20240425	101026	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13340	-320	5	-2.34	776445960	58037	44.19	13670	13670	13290	17750	9570	13660	13375.49	18.07	-16041	14040	13850	13750	13560	13460	13800	13510	76	4090	500	9560	10	1	15284043	2039	-95.97	1.62	12	0.38	-139.00	8212.00	42150	20230615	-68.35	13290	20240425	0.38	25100	-46.85	20240109	13290	0.38	20240425	42150	-68.35	20230615	13290	0.38	20240425	3.41	N	228670	500	76 억	2761618	N	N	266	N	N
33	20240425	091029	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13420	-240	5	-1.76	232999090	17295	13.17	13670	13670	13390	17750	9570	13660	13465.22	18.07	-6920	14040	13850	13750	13560	13460	13800	13510	76	4090	500	9560	10	1	15284043	2051	-96.55	1.63	12	0.11	-139.00	8212.00	42150	20230615	-68.16	13380	20240419	0.30	25100	-46.53	20240109	13380	0.30	20240419	42150	-68.16	20230615	13380	0.30	20240419	3.41	N	228670	500	76 억	2761618	N	N	266	N	N
34	20240424	161008	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13660	-60	5	-0.44	1793193910	130566	56.21	13750	13940	13650	17830	9610	13720	13734.01	17.95	17663	14760	14240	13980	13460	13200	14110	13330	76	4110	500	9600	10	1	15284043	2088	-98.27	1.66	12	0.85	-139.00	8212.00	42150	20230615	-67.59	13380	20240419	2.09	25100	-45.58	20240109	13380	2.09	20240419	42150	-67.59	20230615	13380	2.09	20240419	3.51	N	228670	500	76 억	2743970	N	N	266	N	N
35	20240424	151024	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13680	-40	5	-0.29	1686847690	122782	52.86	13750	13940	13650	17830	9610	13720	13738.56	17.95	16745	14760	14240	13980	13460	13200	14110	13330	76	4110	500	9600	10	1	15284043	2091	-98.42	1.67	12	0.80	-139.00	8212.00	42150	20230615	-67.54	13380	20240419	2.24	25100	-45.50	20240109	13380	2.24	20240419	42150	-67.54	20230615	13380	2.24	20240419	3.51	N	228670	500	76 억	2743970	N	N	1031	N	N
36	20240424	141024	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13680	-40	5	-0.29	1270176710	92355	39.76	13750	13940	13650	17830	9610	13720	13753.20	17.95	5256	14760	14240	13980	13460	13200	14110	13330	76	4110	500	9600	10	1	15284043	2091	-98.42	1.67	12	0.60	-139.00	8212.00	42150	20230615	-67.54	13380	20240419	2.24	25100	-45.50	20240109	13380	2.24	20240419	42150	-67.54	20230615	13380	2.24	20240419	3.51	N	228670	500	76 억	2743970	N	N	1031	N	N
37	20240424	131027	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13700	-20	5	-0.15	915207540	66403	28.59	13750	13940	13650	17830	9610	13720	13782.62	17.95	615	14760	14240	13980	13460	13200	14110	13330	76	4110	500	9600	10	1	15284043	2094	-98.56	1.67	12	0.43	-139.00	8212.00	42150	20230615	-67.50	13380	20240419	2.39	25100	-45.42	20240109	13380	2.39	20240419	42150	-67.50	20230615	13380	2.39	20240419	3.51	N	228670	500	76 억	2743970	N	N	1031	N	N
38	20240424	121022	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13740	20	2	0.15	728405380	52824	22.74	13750	13940	13650	17830	9610	13720	13789.29	17.95	538	14760	14240	13980	13460	13200	14110	13330	76	4110	500	9600	10	1	15284043	2100	-98.85	1.67	12	0.35	-139.00	8212.00	42150	20230615	-67.40	13380	20240419	2.69	25100	-45.26	20240109	13380	2.69	20240419	42150	-67.40	20230615	13380	2.69	20240419	3.51	N	228670	500	76 억	2743970	N	N	1031	N	N
39	20240424	111021	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13730	10	2	0.07	683895300	49587	21.35	13750	13940	13650	17830	9610	13720	13791.83	17.95	442	14760	14240	13980	13460	13200	14110	13330	76	4110	500	9600	10	1	15284043	2098	-98.78	1.67	12	0.32	-139.00	8212.00	42150	20230615	-67.43	13380	20240419	2.62	25100	-45.30	20240109	13380	2.62	20240419	42150	-67.43	20230615	13380	2.62	20240419	3.51	N	228670	500	76 억	2743970	N	N	1031	N	N
40	20240424	101018	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13820	100	2	0.73	412551690	29848	12.85	13750	13940	13750	17830	9610	13720	13821.75	17.95	10519	14760	14240	13980	13460	13200	14110	13330	76	4110	500	9600	10	1	15284043	2112	-99.42	1.68	12	0.20	-139.00	8212.00	42150	20230615	-67.21	13380	20240419	3.29	25100	-44.94	20240109	13380	3.29	20240419	42150	-67.21	20230615	13380	3.29	20240419	3.51	N	228670	500	76 억	2743970	N	N	1031	N	N
41	20240424	091023	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13870	150	2	1.09	93678710	6798	2.93	13750	13870	13750	17830	9610	13720	13780.33	17.95	1382	14760	14240	13980	13460	13200	14110	13330	76	4110	500	9600	10	1	15284043	2120	-99.78	1.69	12	0.04	-139.00	8212.00	42150	20230615	-67.09	13380	20240419	3.66	25100	-44.74	20240109	13380	3.66	20240419	42150	-67.09	20230615	13380	3.66	20240419	3.51	N	228670	500	76 억	2743970	N	N	1031	N	N
42	20240423	160957	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13720	40	2	0.29	3220667800	228576	200.48	14400	14500	13720	17780	9580	13680	14090.14	18.26	-37136	14066	13872	13716	13522	13366	13970	13620	76	4100	500	9570	10	1	15284043	2097	-98.71	1.67	12	1.50	-139.00	8212.00	42150	20230615	-67.45	13380	20240419	2.54	25100	-45.34	20240109	13380	2.54	20240419	42150	-67.45	20230615	13380	2.54	20240419	3.43	N	228670	500	76 억	2791424	N	N	1031	N	N
43	20240423	151018	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13790	110	2	0.80	3103501580	220047	193.00	14400	14500	13750	17780	9580	13680	14103.81	18.26	-36888	14066	13872	13716	13522	13366	13970	13620	76	4100	500	9570	10	1	15284043	2108	-99.21	1.68	12	1.44	-139.00	8212.00	42150	20230615	-67.28	13380	20240419	3.06	25100	-45.06	20240109	13380	3.06	20240419	42150	-67.28	20230615	13380	3.06	20240419	3.43	N	228670	500	76 억	2791424	N	N	352	N	N
44	20240423	141017	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13760	80	2	0.58	2966500530	210096	184.28	14400	14500	13750	17780	9580	13680	14119.74	18.26	-35694	14066	13872	13716	13522	13366	13970	13620	76	4100	500	9570	10	1	15284043	2103	-98.99	1.68	12	1.37	-139.00	8212.00	42150	20230615	-67.35	13380	20240419	2.84	25100	-45.18	20240109	13380	2.84	20240419	42150	-67.35	20230615	13380	2.84	20240419	3.43	N	228670	500	76 억	2791424	N	N	352	N	N
45	20240423	131015	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13840	160	2	1.17	2783532230	196826	172.64	14400	14500	13770	17780	9580	13680	14142.10	18.26	-33971	14066	13872	13716	13522	13366	13970	13620	76	4100	500	9570	10	1	15284043	2115	-99.57	1.69	12	1.29	-139.00	8212.00	42150	20230615	-67.16	13380	20240419	3.44	25100	-44.86	20240109	13380	3.44	20240419	42150	-67.16	20230615	13380	3.44	20240419	3.43	N	228670	500	76 억	2791424	N	N	352	N	N
46	20240423	121015	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13830	150	2	1.10	2668212290	188485	165.32	14400	14500	13770	17780	9580	13680	14156.10	18.26	-29853	14066	13872	13716	13522	13366	13970	13620	76	4100	500	9570	10	1	15284043	2114	-99.50	1.68	12	1.23	-139.00	8212.00	42150	20230615	-67.19	13380	20240419	3.36	25100	-44.90	20240109	13380	3.36	20240419	42150	-67.19	20230615	13380	3.36	20240419	3.43	N	228670	500	76 억	2791424	N	N	352	N	N
47	20240423	111017	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13810	130	2	0.95	2530683660	178530	156.59	14400	14500	13770	17780	9580	13680	14175.12	18.26	-27808	14066	13872	13716	13522	13366	13970	13620	76	4100	500	9570	10	1	15284043	2111	-99.35	1.68	12	1.17	-139.00	8212.00	42150	20230615	-67.24	13380	20240419	3.21	25100	-44.98	20240109	13380	3.21	20240419	42150	-67.24	20230615	13380	3.21	20240419	3.43	N	228670	500	76 억	2791424	N	N	352	N	N
48	20240423	101015	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	14070	390	2	2.85	2014019020	141397	124.02	14400	14500	13930	17780	9580	13680	14243.72	18.26	-14219	14066	13872	13716	13522	13366	13970	13620	76	4100	500	9570	10	1	15284043	2150	-101.22	1.71	12	0.93	-139.00	8212.00	42150	20230615	-66.62	13380	20240419	5.16	25100	-43.94	20240109	13380	5.16	20240419	42150	-66.62	20230615	13380	5.16	20240419	3.43	N	228670	500	76 억	2791424	N	N	352	N	N
49	20240423	091016	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	14160	480	2	3.51	710038800	50112	43.95	14400	14410	13930	17780	9580	13680	14169.04	18.26	-6988	14066	13872	13716	13522	13366	13970	13620	76	4100	500	9570	10	1	15284043	2164	-101.87	1.72	12	0.33	-139.00	8212.00	42150	20230615	-66.41	13380	20240419	5.83	25100	-43.59	20240109	13380	5.83	20240419	42150	-66.41	20230615	13380	5.83	20240419	3.43	N	228670	500	76 억	2791424	N	N	352	N	N
50	20240422	161012	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13680	-10	5	-0.07	1259964050	91854	71.46	13660	13910	13560	17790	9590	13690	13717.03	18.18	17518	14496	14092	13736	13332	12976	13915	13155	76	4100	500	9580	10	1	15284043	2091	-98.42	1.67	12	0.60	-139.00	8212.00	42150	20230615	-67.54	13380	20240419	2.24	25100	-45.50	20240109	13380	2.24	20240419	42150	-67.54	20230615	13380	2.24	20240419	3.45	N	228670	500	76 억	2778505	N	N	352	N	N
51	20240422	151010	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13690	0	3	0.00	1182675430	86193	67.06	13660	13910	13560	17790	9590	13690	13721.25	18.18	16085	14496	14092	13736	13332	12976	13915	13155	76	4100	500	9580	10	1	15284043	2092	-98.49	1.67	12	0.56	-139.00	8212.00	42150	20230615	-67.52	13380	20240419	2.32	25100	-45.46	20240109	13380	2.32	20240419	42150	-67.52	20230615	13380	2.32	20240419	3.45	N	228670	500	76 억	2778505	N	N	300	N	N
52	20240422	141012	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13620	-70	5	-0.51	1022870230	74453	57.92	13660	13910	13600	17790	9590	13690	13738.47	18.18	12876	14496	14092	13736	13332	12976	13915	13155	76	4100	500	9580	10	1	15284043	2082	-97.99	1.66	12	0.49	-139.00	8212.00	42150	20230615	-67.69	13380	20240419	1.79	25100	-45.74	20240109	13380	1.79	20240419	42150	-67.69	20230615	13380	1.79	20240419	3.45	N	228670	500	76 억	2778505	N	N	300	N	N
53	20240422	131009	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13720	30	2	0.22	813890380	59189	46.05	13660	13910	13610	17790	9590	13690	13750.70	18.18	12991	14496	14092	13736	13332	12976	13915	13155	76	4100	500	9580	10	1	15284043	2097	-98.71	1.67	12	0.39	-139.00	8212.00	42150	20230615	-67.45	13380	20240419	2.54	25100	-45.34	20240109	13380	2.54	20240419	42150	-67.45	20230615	13380	2.54	20240419	3.45	N	228670	500	76 억	2778505	N	N	300	N	N
54	20240422	121008	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13680	-10	5	-0.07	740500170	53839	41.89	13660	13910	13610	17790	9590	13690	13753.97	18.18	12213	14496	14092	13736	13332	12976	13915	13155	76	4100	500	9580	10	1	15284043	2091	-98.42	1.67	12	0.35	-139.00	8212.00	42150	20230615	-67.54	13380	20240419	2.24	25100	-45.50	20240109	13380	2.24	20240419	42150	-67.54	20230615	13380	2.24	20240419	3.45	N	228670	500	76 억	2778505	N	N	300	N	N
55	20240422	111009	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13660	-30	5	-0.22	677948370	49256	38.32	13660	13910	13620	17790	9590	13690	13763.77	18.18	13003	14496	14092	13736	13332	12976	13915	13155	76	4100	500	9580	10	1	15284043	2088	-98.27	1.66	12	0.32	-139.00	8212.00	42150	20230615	-67.59	13380	20240419	2.09	25100	-45.58	20240109	13380	2.09	20240419	42150	-67.59	20230615	13380	2.09	20240419	3.45	N	228670	500	76 억	2778505	N	N	300	N	N
56	20240422	101010	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13790	100	2	0.73	565711780	41062	31.95	13660	13910	13620	17790	9590	13690	13777.01	18.18	16136	14496	14092	13736	13332	12976	13915	13155	76	4100	500	9580	10	1	15284043	2108	-99.21	1.68	12	0.27	-139.00	8212.00	42150	20230615	-67.28	13380	20240419	3.06	25100	-45.06	20240109	13380	3.06	20240419	42150	-67.28	20230615	13380	3.06	20240419	3.45	N	228670	500	76 억	2778505	N	N	300	N	N
57	20240422	091011	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	13790	100	2	0.73	57627800	4194	3.26	13660	13820	13660	17790	9590	13690	13740.53	18.18	1962	14496	14092	13736	13332	12976	13915	13155	76	4100	500	9580	10	1	15284043	2108	-99.21	1.68	12	0.03	-139.00	8212.00	42150	20230615	-67.28	13380	20240419	3.06	25100	-45.06	20240109	13380	3.06	20240419	42150	-67.28	20230615	13380	3.06	20240419	3.45	N	228670	500	76 억	2778505	N	N	300	N	N
58	20240419	160924	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13690	-300	5	-2.14	1753115010	128487	150.37	14140	14140	13380	18180	9800	13990	13644.26	18.36	-27771	14503	14246	14003	13746	13503	14375	13875	76	4190	500	9790	10	1	15284043	2092	-98.49	1.67	12	0.84	-139.00	8212.00	42150	20230615	-67.52	13380	20240419	2.32	25100	-45.46	20240109	13380	2.32	20240419	42150	-67.52	20230615	13380	2.32	20240419	3.45	N	228670	500	76 억	2806245	N	N	300	N	N
59	20240419	150931	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13700	-290	5	-2.07	1709125610	125279	146.61	14140	14140	13380	18180	9800	13990	13642.55	18.36	-26079	14503	14246	14003	13746	13503	14375	13875	76	4190	500	9790	10	1	15284043	2094	-98.56	1.67	12	0.82	-139.00	8212.00	42150	20230615	-67.50	13380	20240419	2.39	25100	-45.42	20240109	13380	2.39	20240419	42150	-67.50	20230615	13380	2.39	20240419	3.45	N	228670	500	76 억	2806245	N	N	181	N	N
60	20240419	140923	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13600	-390	5	-2.79	1560970350	114401	133.88	14140	14140	13380	18180	9800	13990	13644.72	18.36	-27825	14503	14246	14003	13746	13503	14375	13875	76	4190	500	9790	10	1	15284043	2079	-97.84	1.66	12	0.75	-139.00	8212.00	42150	20230615	-67.73	13380	20240419	1.64	25100	-45.82	20240109	13380	1.64	20240419	42150	-67.73	20230615	13380	1.64	20240419	3.45	N	228670	500	76 억	2806245	N	N	181	N	N
61	20240419	130925	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13620	-370	5	-2.64	1468813280	107627	125.96	14140	14140	13380	18180	9800	13990	13647.25	18.36	-25746	14503	14246	14003	13746	13503	14375	13875	76	4190	500	9790	10	1	15284043	2082	-97.99	1.66	12	0.70	-139.00	8212.00	42150	20230615	-67.69	13380	20240419	1.79	25100	-45.74	20240109	13380	1.79	20240419	42150	-67.69	20230615	13380	1.79	20240419	3.45	N	228670	500	76 억	2806245	N	N	181	N	N
62	20240419	120920	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13440	-550	5	-3.93	1340530370	98174	114.89	14140	14140	13380	18180	9800	13990	13654.63	18.36	-29959	14503	14246	14003	13746	13503	14375	13875	76	4190	500	9790	10	1	15284043	2054	-96.69	1.64	12	0.64	-139.00	8212.00	42150	20230615	-68.11	13380	20240419	0.45	25100	-46.45	20240109	13380	0.45	20240419	42150	-68.11	20230615	13380	0.45	20240419	3.45	N	228670	500	76 억	2806245	N	N	181	N	N
63	20240419	110933	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13530	-460	5	-3.29	1074917480	78407	91.76	14140	14140	13450	18180	9800	13990	13709.45	18.36	-32066	14503	14246	14003	13746	13503	14375	13875	76	4190	500	9790	10	1	15284043	2068	-97.34	1.65	12	0.51	-139.00	8212.00	42150	20230615	-67.90	13450	20240419	0.59	25100	-46.10	20240109	13450	0.59	20240419	42150	-67.90	20230615	13450	0.59	20240419	3.45	N	228670	500	76 억	2806245	N	N	181	N	N
64	20240419	100929	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13800	-190	5	-1.36	468132350	33871	39.64	14140	14140	13730	18180	9800	13990	13821.03	18.36	-12706	14503	14246	14003	13746	13503	14375	13875	76	4190	500	9790	10	1	15284043	2109	-99.28	1.68	12	0.22	-139.00	8212.00	42150	20230615	-67.26	13730	20240419	0.51	25100	-45.02	20240109	13730	0.51	20240419	42150	-67.26	20230615	13730	0.51	20240419	3.45	N	228670	500	76 억	2806245	N	N	181	N	N
65	20240419	090919	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13820	-170	5	-1.22	118524850	8514	9.96	14140	14140	13750	18180	9800	13990	13921.15	18.36	-5166	14503	14246	14003	13746	13503	14375	13875	76	4190	500	9790	10	1	15284043	2112	-99.42	1.68	12	0.06	-139.00	8212.00	42150	20230615	-67.21	13750	20240419	0.51	25100	-44.94	20240109	13750	0.51	20240419	42150	-67.21	20230615	13750	0.51	20240419	3.45	N	228670	500	76 억	2806245	N	N	181	N	N
66	20240418	160921	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13990	180	2	1.30	1191196510	84990	90.15	13810	14260	13760	17950	9670	13810	14015.96	18.21	26417	14383	14096	13943	13656	13503	14020	13580	76	4140	500	9660	10	1	15284043	2138	-100.65	1.70	12	0.56	-139.00	8212.00	42150	20230615	-66.81	13760	20240418	1.67	25100	-44.26	20240109	13760	1.67	20240418	42150	-66.81	20230615	13760	1.67	20240418	3.49	N	228670	500	76 억	2783472	N	N	181	N	N
67	20240418	150920	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14000	190	2	1.38	1113071350	79407	84.23	13810	14260	13760	17950	9670	13810	14017.30	18.21	25762	14383	14096	13943	13656	13503	14020	13580	76	4140	500	9660	10	1	15284043	2140	-100.72	1.70	12	0.52	-139.00	8212.00	42150	20230615	-66.79	13760	20240418	1.74	25100	-44.22	20240109	13760	1.74	20240418	42150	-66.79	20230615	13760	1.74	20240418	3.49	N	228670	500	76 억	2783472	N	N	6	N	N
68	20240418	140926	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14030	220	2	1.59	1024817250	73107	77.55	13810	14260	13760	17950	9670	13810	14018.05	18.21	24410	14383	14096	13943	13656	13503	14020	13580	76	4140	500	9660	10	1	15284043	2144	-100.94	1.71	12	0.48	-139.00	8212.00	42150	20230615	-66.71	13760	20240418	1.96	25100	-44.10	20240109	13760	1.96	20240418	42150	-66.71	20230615	13760	1.96	20240418	3.49	N	228670	500	76 억	2783472	N	N	6	N	N
69	20240418	130919	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13970	160	2	1.16	953383610	68007	72.14	13810	14260	13760	17950	9670	13810	14018.90	18.21	25904	14383	14096	13943	13656	13503	14020	13580	76	4140	500	9660	10	1	15284043	2135	-100.50	1.70	12	0.44	-139.00	8212.00	42150	20230615	-66.86	13760	20240418	1.53	25100	-44.34	20240109	13760	1.53	20240418	42150	-66.86	20230615	13760	1.53	20240418	3.49	N	228670	500	76 억	2783472	N	N	6	N	N
70	20240418	120918	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14060	250	2	1.81	855942450	61056	64.76	13810	14260	13760	17950	9670	13810	14018.97	18.21	25781	14383	14096	13943	13656	13503	14020	13580	76	4140	500	9660	10	1	15284043	2149	-101.15	1.71	12	0.40	-139.00	8212.00	42150	20230615	-66.64	13760	20240418	2.18	25100	-43.98	20240109	13760	2.18	20240418	42150	-66.64	20230615	13760	2.18	20240418	3.49	N	228670	500	76 억	2783472	N	N	6	N	N
71	20240418	110923	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14160	350	2	2.53	668541530	47730	50.63	13810	14260	13760	17950	9670	13810	14006.74	18.21	23980	14383	14096	13943	13656	13503	14020	13580	76	4140	500	9660	10	1	15284043	2164	-101.87	1.72	12	0.31	-139.00	8212.00	42150	20230615	-66.41	13760	20240418	2.91	25100	-43.59	20240109	13760	2.91	20240418	42150	-66.41	20230615	13760	2.91	20240418	3.49	N	228670	500	76 억	2783472	N	N	6	N	N
72	20240418	100922	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14250	440	2	3.19	579839820	41487	44.01	13810	14260	13760	17950	9670	13810	13976.42	18.21	22660	14383	14096	13943	13656	13503	14020	13580	76	4140	500	9660	10	1	15284043	2178	-102.52	1.74	12	0.27	-139.00	8212.00	42150	20230615	-66.19	13760	20240418	3.56	25100	-43.23	20240109	13760	3.56	20240418	42150	-66.19	20230615	13760	3.56	20240418	3.49	N	228670	500	76 억	2783472	N	N	6	N	N
73	20240418	090918	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13900	90	2	0.65	96759510	7006	7.43	13810	13980	13760	17950	9670	13810	13810.95	18.21	2483	14383	14096	13943	13656	13503	14020	13580	76	4140	500	9660	10	1	15284043	2124	-100.00	1.69	12	0.05	-139.00	8212.00	42150	20230615	-67.02	13760	20240418	1.02	25100	-44.62	20240109	13760	1.02	20240418	42150	-67.02	20230615	13760	1.02	20240418	3.49	N	228670	500	76 억	2783472	N	N	6	N	N
74	20240417	160911	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13810	-220	5	-1.57	1306139620	93410	42.49	14040	14230	13790	18230	9830	14030	13982.90	18.23	-3500	14943	14486	14223	13766	13503	14355	13635	76	4200	500	9820	10	1	15284043	2111	-99.35	1.68	12	0.61	-139.00	8212.00	42150	20230615	-67.24	13790	20240417	0.15	25100	-44.98	20240109	13790	0.15	20240417	42150	-67.24	20230615	13790	0.15	20240417	3.55	N	228670	500	76 억	2787000	N	N	6	N	N
75	20240417	150926	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13810	-220	5	-1.57	1254870520	89697	40.81	14040	14230	13790	18230	9830	14030	13990.11	18.23	-3966	14943	14486	14223	13766	13503	14355	13635	76	4200	500	9820	10	1	15284043	2111	-99.35	1.68	12	0.59	-139.00	8212.00	42150	20230615	-67.24	13790	20240417	0.15	25100	-44.98	20240109	13790	0.15	20240417	42150	-67.24	20230615	13790	0.15	20240417	3.55	N	228670	500	76 억	2787000	N	N	84	N	N
76	20240417	140921	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14000	-30	5	-0.21	878557620	62636	28.49	14040	14230	13920	18230	9830	14030	14026.40	18.23	-2099	14943	14486	14223	13766	13503	14355	13635	76	4200	500	9820	10	1	15284043	2140	-100.72	1.70	12	0.41	-139.00	8212.00	42150	20230615	-66.79	13920	20240417	0.57	25100	-44.22	20240109	13920	0.57	20240417	42150	-66.79	20230615	13920	0.57	20240417	3.55	N	228670	500	76 억	2787000	N	N	84	N	N
77	20240417	130922	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	13960	-70	5	-0.50	682427040	48602	22.11	14040	14230	13940	18230	9830	14030	14041.13	18.23	-3521	14943	14486	14223	13766	13503	14355	13635	76	4200	500	9820	10	1	15284043	2134	-100.43	1.70	12	0.32	-139.00	8212.00	42150	20230615	-66.88	13940	20240417	0.14	25100	-44.38	20240109	13940	0.14	20240417	42150	-66.88	20230615	13940	0.14	20240417	3.55	N	228670	500	76 억	2787000	N	N	84	N	N
78	20240417	120924	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14050	20	2	0.14	589107980	41939	19.08	14040	14230	13940	18230	9830	14030	14046.78	18.23	-1518	14943	14486	14223	13766	13503	14355	13635	76	4200	500	9820	10	1	15284043	2147	-101.08	1.71	12	0.27	-139.00	8212.00	42150	20230615	-66.67	13940	20240417	0.79	25100	-44.02	20240109	13940	0.79	20240417	42150	-66.67	20230615	13940	0.79	20240417	3.55	N	228670	500	76 억	2787000	N	N	84	N	N
79	20240417	110927	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14030	0	3	0.00	419387640	29796	13.55	14040	14230	13950	18230	9830	14030	14075.30	18.23	-3213	14943	14486	14223	13766	13503	14355	13635	76	4200	500	9820	10	1	15284043	2144	-100.94	1.71	12	0.19	-139.00	8212.00	42150	20230615	-66.71	13950	20240417	0.57	25100	-44.10	20240109	13950	0.57	20240417	42150	-66.71	20230615	13950	0.57	20240417	3.55	N	228670	500	76 억	2787000	N	N	84	N	N
80	20240417	100918	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	14160	130	2	0.93	161802320	11440	5.20	14040	14230	14030	18230	9830	14030	14143.56	18.23	-2495	14943	14486	14223	13766	13503	14355	13635	76	4200	500	9820	10	1	15284043	2164	-101.87	1.72	12	0.07	-139.00	8212.00	42150	20230615	-66.41	13960	20240416	1.43	25100	-43.59	20240109	13960	1.43	20240416	42150	-66.41	20230615	13960	1.43	20240416	3.55	N	228670	500	76 억	2787000	N	N	84	N	N
81	20240417	090915	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	14130	100	2	0.71	22503290	1599	0.73	14040	14150	14040	18230	9830	14030	14073.35	18.23	-84	14943	14486	14223	13766	13503	14355	13635	76	4200	500	9820	10	1	15284043	2160	-101.65	1.72	12	0.01	-139.00	8212.00	42150	20230615	-66.48	13960	20240416	1.22	25100	-43.71	20240109	13960	1.22	20240416	42150	-66.48	20230615	13960	1.22	20240416	3.55	N	228670	500	76 억	2787000	N	N	84	N	N
82	20240416	160919	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14030	-890	5	-5.97	3133458260	219628	167.40	14670	14680	13960	19390	10450	14920	14267.75	18.44	-31191	15366	15142	14906	14682	14446	15025	14565	76	4470	500	10440	10	1	15284043	2144	-100.94	1.71	12	1.44	-139.00	8212.00	42150	20230615	-66.71	13960	20240416	0.50	25100	-44.10	20240109	13960	0.50	20240416	42150	-66.71	20230615	13960	0.50	20240416	3.53	N	228670	500	76 억	2818427	N	N	84	N	N
83	20240416	150919	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14030	-890	5	-5.97	3038815930	212880	162.25	14670	14680	13960	19390	10450	14920	14274.78	18.44	-29746	15366	15142	14906	14682	14446	15025	14565	76	4470	500	10440	10	1	15284043	2144	-100.94	1.71	12	1.39	-139.00	8212.00	42150	20230615	-66.71	13960	20240416	0.50	25100	-44.10	20240109	13960	0.50	20240416	42150	-66.71	20230615	13960	0.50	20240416	3.53	N	228670	500	76 억	2818427	N	N	372	N	N
84	20240416	140919	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14080	-840	5	-5.63	2540303600	177356	135.18	14670	14680	14070	19390	10450	14920	14323.19	18.44	-19072	15366	15142	14906	14682	14446	15025	14565	76	4470	500	10440	10	1	15284043	2152	-101.29	1.71	12	1.16	-139.00	8212.00	42150	20230615	-66.60	14070	20240416	0.07	25100	-43.90	20240109	14070	0.07	20240416	42150	-66.60	20230615	14070	0.07	20240416	3.53	N	228670	500	76 억	2818427	N	N	372	N	N
85	20240416	130916	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14180	-740	5	-4.96	2190863530	152625	116.33	14670	14680	14120	19390	10450	14920	14354.55	18.44	-13171	15366	15142	14906	14682	14446	15025	14565	76	4470	500	10440	10	1	15284043	2167	-102.01	1.73	12	1.00	-139.00	8212.00	42150	20230615	-66.36	14120	20240416	0.42	25100	-43.51	20240109	14120	0.42	20240416	42150	-66.36	20230615	14120	0.42	20240416	3.53	N	228670	500	76 억	2818427	N	N	372	N	N
86	20240416	120919	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14190	-730	5	-4.89	1968986630	136969	104.40	14670	14680	14120	19390	10450	14920	14375.42	18.44	-13858	15366	15142	14906	14682	14446	15025	14565	76	4470	500	10440	10	1	15284043	2169	-102.09	1.73	12	0.90	-139.00	8212.00	42150	20230615	-66.33	14120	20240416	0.50	25100	-43.47	20240109	14120	0.50	20240416	42150	-66.33	20230615	14120	0.50	20240416	3.53	N	228670	500	76 억	2818427	N	N	372	N	N
87	20240416	110915	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14180	-740	5	-4.96	1649870800	114434	87.22	14670	14680	14130	19390	10450	14920	14417.66	18.44	-19753	15366	15142	14906	14682	14446	15025	14565	76	4470	500	10440	10	1	15284043	2167	-102.01	1.73	12	0.75	-139.00	8212.00	42150	20230615	-66.36	14130	20240416	0.35	25100	-43.51	20240109	14130	0.35	20240416	42150	-66.36	20230615	14130	0.35	20240416	3.53	N	228670	500	76 억	2818427	N	N	372	N	N
88	20240416	100908	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14420	-500	5	-3.35	808198920	55540	42.33	14670	14680	14420	19390	10450	14920	14551.66	18.44	-13369	15366	15142	14906	14682	14446	15025	14565	76	4470	500	10440	10	1	15284043	2204	-103.74	1.76	12	0.36	-139.00	8212.00	42150	20230615	-65.79	14420	20240416	0.00	25100	-42.55	20240109	14420	0.00	20240416	42150	-65.79	20230615	14420	0.00	20240416	3.53	N	228670	500	76 억	2818427	N	N	372	N	N
89	20240416	090907	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14640	-280	5	-1.88	176116880	12040	9.18	14670	14680	14600	19390	10450	14920	14627.65	18.44	-1236	15366	15142	14906	14682	14446	15025	14565	76	4470	500	10440	10	1	15284043	2238	-105.32	1.78	12	0.08	-139.00	8212.00	42150	20230615	-65.27	14600	20240416	0.27	25100	-41.67	20240109	14600	0.27	20240416	42150	-65.27	20230615	14600	0.27	20240416	3.53	N	228670	500	76 억	2818427	N	N	372	N	N
90	20240415	160905	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14920	-370	5	-2.42	1949856080	131123	15.52	15040	15130	14670	19870	10710	15290	14870.43	18.33	24057	16130	15710	15480	15060	14830	15595	14945	76	4580	500	10700	10	1	15284043	2280	-107.34	1.82	12	0.86	-139.00	8212.00	42150	20230615	-64.60	14670	20240415	1.70	25100	-40.56	20240109	14670	1.70	20240415	42150	-64.60	20230615	14670	1.70	20240415	3.48	N	228670	500	76 억	2800860	N	N	372	N	N
91	20240415	150911	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14920	-370	5	-2.42	1882518980	126609	14.99	15040	15130	14670	19870	10710	15290	14868.76	18.33	21920	16130	15710	15480	15060	14830	15595	14945	76	4580	500	10700	10	1	15284043	2280	-107.34	1.82	12	0.83	-139.00	8212.00	42150	20230615	-64.60	14670	20240415	1.70	25100	-40.56	20240109	14670	1.70	20240415	42150	-64.60	20230615	14670	1.70	20240415	3.48	N	228670	500	76 억	2800860	N	N	65	N	N
92	20240415	140904	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14990	-300	5	-1.96	1687934090	113581	13.45	15040	15130	14670	19870	10710	15290	14861.06	18.33	17415	16130	15710	15480	15060	14830	15595	14945	76	4580	500	10700	10	1	15284043	2291	-107.84	1.83	12	0.74	-139.00	8212.00	42150	20230615	-64.44	14670	20240415	2.18	25100	-40.28	20240109	14670	2.18	20240415	42150	-64.44	20230615	14670	2.18	20240415	3.48	N	228670	500	76 억	2800860	N	N	65	N	N
93	20240415	130855	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14910	-380	5	-2.49	1446912840	97426	11.53	15040	15130	14670	19870	10710	15290	14851.40	18.33	10845	16130	15710	15480	15060	14830	15595	14945	76	4580	500	10700	10	1	15284043	2279	-107.27	1.82	12	0.64	-139.00	8212.00	42150	20230615	-64.63	14670	20240415	1.64	25100	-40.60	20240109	14670	1.64	20240415	42150	-64.63	20230615	14670	1.64	20240415	3.48	N	228670	500	76 억	2800860	N	N	65	N	N
94	20240415	120909	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14860	-430	5	-2.81	1309408270	88182	10.44	15040	15130	14670	19870	10710	15290	14848.92	18.33	8122	16130	15710	15480	15060	14830	15595	14945	76	4580	500	10700	10	1	15284043	2271	-106.91	1.81	12	0.58	-139.00	8212.00	42150	20230615	-64.74	14670	20240415	1.30	25100	-40.80	20240109	14670	1.30	20240415	42150	-64.74	20230615	14670	1.30	20240415	3.48	N	228670	500	76 억	2800860	N	N	65	N	N
95	20240415	110908	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	14860	-430	5	-2.81	1130170690	76084	9.01	15040	15130	14670	19870	10710	15290	14854.24	18.33	6823	16130	15710	15480	15060	14830	15595	14945	76	4580	500	10700	10	1	15284043	2271	-106.91	1.81	12	0.50	-139.00	8212.00	42150	20230615	-64.74	14670	20240415	1.30	25100	-40.80	20240109	14670	1.30	20240415	42150	-64.74	20230615	14670	1.30	20240415	3.48	N	228670	500	76 억	2800860	N	N	65	N	N
96	20240415	100903	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	15050	-240	5	-1.57	910220760	61341	7.26	15040	15130	14670	19870	10710	15290	14838.69	18.33	7492	16130	15710	15480	15060	14830	15595	14945	76	4580	500	10700	10	1	15284043	2300	-108.27	1.83	12	0.40	-139.00	8212.00	42150	20230615	-64.29	14670	20240415	2.59	25100	-40.04	20240109	14670	2.59	20240415	42150	-64.29	20230615	14670	2.59	20240415	3.48	N	228670	500	76 억	2800860	N	N	65	N	N
97	20240415	090911	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	14880	-410	5	-2.68	207221820	13897	1.65	15040	15130	14830	19870	10710	15290	14911.24	18.33	1127	16130	15710	15480	15060	14830	15595	14945	76	4580	500	10700	10	1	15284043	2274	-107.05	1.81	12	0.09	-139.00	8212.00	42150	20230615	-64.70	14760	20240326	0.81	25100	-40.72	20240109	14760	0.81	20240326	42150	-64.70	20230615	14760	0.81	20240326	3.48	N	228670	500	76 억	2800860	N	N	65	N	N
98	20240412	160902	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15290	-310	5	-1.99	1468065390	94616	153.09	15620	15900	15250	20250	10920	15600	15516.59	18.46	-21329	16020	15810	15680	15470	15340	15745	15405	76	4650	500	10920	10	1	15284043	2337	-110.00	1.86	12	0.62	-139.00	8212.00	42150	20230615	-63.72	14760	20240326	3.59	25100	-39.08	20240109	14760	3.59	20240326	42150	-63.72	20230615	14760	3.59	20240326	3.51	N	228670	500	76 억	2822163	N	N	65	N	N
99	20240412	150905	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15290	-310	5	-1.99	1406550670	90594	146.58	15620	15900	15250	20250	10920	15600	15525.87	18.46	-19144	16020	15810	15680	15470	15340	15745	15405	76	4650	500	10920	10	1	15284043	2337	-110.00	1.86	12	0.59	-139.00	8212.00	42150	20230615	-63.72	14760	20240326	3.59	25100	-39.08	20240109	14760	3.59	20240326	42150	-63.72	20230615	14760	3.59	20240326	3.51	N	228670	500	76 억	2822163	N	N	14	N	N
100	20240412	140901	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15310	-290	5	-1.86	1205889250	77482	125.37	15620	15900	15310	20250	10920	15600	15563.48	18.46	-12070	16020	15810	15680	15470	15340	15745	15405	76	4650	500	10920	10	1	15284043	2340	-110.14	1.86	12	0.51	-139.00	8212.00	42150	20230615	-63.68	14760	20240326	3.73	25100	-39.00	20240109	14760	3.73	20240326	42150	-63.68	20230615	14760	3.73	20240326	3.51	N	228670	500	76 억	2822163	N	N	14	N	N
101	20240412	130852	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15510	-90	5	-0.58	949540420	60861	98.47	15620	15900	15420	20250	10920	15600	15601.79	18.46	-9256	16020	15810	15680	15470	15340	15745	15405	76	4650	500	10920	10	1	15284043	2371	-111.58	1.89	12	0.40	-139.00	8212.00	42150	20230615	-63.20	14760	20240326	5.08	25100	-38.21	20240109	14760	5.08	20240326	42150	-63.20	20230615	14760	5.08	20240326	3.51	N	228670	500	76 억	2822163	N	N	14	N	N
102	20240412	120859	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15580	-20	5	-0.13	595425970	38019	61.52	15620	15900	15530	20250	10920	15600	15661.27	18.46	-377	16020	15810	15680	15470	15340	15745	15405	76	4650	500	10920	10	1	15284043	2381	-112.09	1.90	12	0.25	-139.00	8212.00	42150	20230615	-63.04	14760	20240326	5.56	25100	-37.93	20240109	14760	5.56	20240326	42150	-63.04	20230615	14760	5.56	20240326	3.51	N	228670	500	76 억	2822163	N	N	14	N	N
103	20240412	110856	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15720	120	2	0.77	471108830	30064	48.64	15620	15900	15530	20250	10920	15600	15670.20	18.46	2517	16020	15810	15680	15470	15340	15745	15405	76	4650	500	10920	10	1	15284043	2403	-113.09	1.91	12	0.20	-139.00	8212.00	42150	20230615	-62.70	14760	20240326	6.50	25100	-37.37	20240109	14760	6.50	20240326	42150	-62.70	20230615	14760	6.50	20240326	3.51	N	228670	500	76 억	2822163	N	N	14	N	N
104	20240412	100858	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15820	220	2	1.41	353534530	22625	36.61	15620	15830	15530	20250	10920	15600	15625.84	18.46	5651	16020	15810	15680	15470	15340	15745	15405	76	4650	500	10920	10	1	15284043	2418	-113.81	1.93	12	0.15	-139.00	8212.00	42150	20230615	-62.47	14760	20240326	7.18	25100	-36.97	20240109	14760	7.18	20240326	42150	-62.47	20230615	14760	7.18	20240326	3.51	N	228670	500	76 억	2822163	N	N	14	N	N
105	20240412	090858	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15560	-40	5	-0.26	91094710	5830	9.43	15620	15730	15550	20250	10920	15600	15625.16	18.46	-1652	16020	15810	15680	15470	15340	15745	15405	76	4650	500	10920	10	1	15284043	2378	-111.94	1.89	12	0.04	-139.00	8212.00	42150	20230615	-63.08	14760	20240326	5.42	25100	-38.01	20240109	14760	5.42	20240326	42150	-63.08	20230615	14760	5.42	20240326	3.51	N	228670	500	76 억	2822163	N	N	14	N	N
106	20240411	160854	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15600	-320	5	-2.01	962534130	61530	109.52	15630	15890	15550	20650	11150	15920	15643.37	18.57	-15720	16153	16036	15873	15756	15593	16095	15815	76	4730	500	11140	10	1	15284043	2384	-112.23	1.90	12	0.40	-139.00	8212.00	42150	20230615	-62.99	14760	20240326	5.69	25100	-37.85	20240109	14760	5.69	20240326	42150	-62.99	20230615	14760	5.69	20240326	3.54	N	228670	500	76 억	2837850	N	N	14	N	N
107	20240411	150859	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15620	-300	5	-1.88	888334390	56776	101.06	15630	15890	15550	20650	11150	15920	15646.30	18.57	-13168	16153	16036	15873	15756	15593	16095	15815	76	4730	500	11140	10	1	15284043	2387	-112.37	1.90	12	0.37	-139.00	8212.00	42150	20230615	-62.94	14760	20240326	5.83	25100	-37.77	20240109	14760	5.83	20240326	42150	-62.94	20230615	14760	5.83	20240326	3.54	N	228670	500	76 억	2837850	N	N	339	N	N
108	20240411	140856	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15650	-270	5	-1.70	739297160	47256	84.12	15630	15890	15550	20650	11150	15920	15644.51	18.57	-8447	16153	16036	15873	15756	15593	16095	15815	76	4730	500	11140	10	1	15284043	2392	-112.59	1.91	12	0.31	-139.00	8212.00	42150	20230615	-62.87	14760	20240326	6.03	25100	-37.65	20240109	14760	6.03	20240326	42150	-62.87	20230615	14760	6.03	20240326	3.54	N	228670	500	76 억	2837850	N	N	339	N	N
109	20240411	130845	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15700	-220	5	-1.38	663479080	42411	75.49	15630	15890	15550	20650	11150	15920	15644.03	18.57	-8605	16153	16036	15873	15756	15593	16095	15815	76	4730	500	11140	10	1	15284043	2400	-112.95	1.91	12	0.28	-139.00	8212.00	42150	20230615	-62.75	14760	20240326	6.37	25100	-37.45	20240109	14760	6.37	20240326	42150	-62.75	20230615	14760	6.37	20240326	3.54	N	228670	500	76 억	2837850	N	N	339	N	N
110	20240411	120857	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15620	-300	5	-1.88	602939780	38534	68.59	15630	15890	15550	20650	11150	15920	15646.96	18.57	-8328	16153	16036	15873	15756	15593	16095	15815	76	4730	500	11140	10	1	15284043	2387	-112.37	1.90	12	0.25	-139.00	8212.00	42150	20230615	-62.94	14760	20240326	5.83	25100	-37.77	20240109	14760	5.83	20240326	42150	-62.94	20230615	14760	5.83	20240326	3.54	N	228670	500	76 억	2837850	N	N	339	N	N
111	20240411	110849	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15700	-220	5	-1.38	425223400	27160	48.35	15630	15890	15550	20650	11150	15920	15656.24	18.57	-4636	16153	16036	15873	15756	15593	16095	15815	76	4730	500	11140	10	1	15284043	2400	-112.95	1.91	12	0.18	-139.00	8212.00	42150	20230615	-62.75	14760	20240326	6.37	25100	-37.45	20240109	14760	6.37	20240326	42150	-62.75	20230615	14760	6.37	20240326	3.54	N	228670	500	76 억	2837850	N	N	339	N	N
112	20240411	100856	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15670	-250	5	-1.57	228516630	14640	26.06	15630	15890	15550	20650	11150	15920	15609.06	18.57	-2219	16153	16036	15873	15756	15593	16095	15815	76	4730	500	11140	10	1	15284043	2395	-112.73	1.91	12	0.10	-139.00	8212.00	42150	20230615	-62.82	14760	20240326	6.17	25100	-37.57	20240109	14760	6.17	20240326	42150	-62.82	20230615	14760	6.17	20240326	3.54	N	228670	500	76 억	2837850	N	N	339	N	N
113	20240411	090854	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15600	-320	5	-2.01	61669090	3942	7.02	15630	15890	15600	20650	11150	15920	15644.11	18.57	-955	16153	16036	15873	15756	15593	16095	15815	76	4730	500	11140	10	1	15284043	2384	-112.23	1.90	12	0.03	-139.00	8212.00	42150	20230615	-62.99	14760	20240326	5.69	25100	-37.85	20240109	14760	5.69	20240326	42150	-62.99	20230615	14760	5.69	20240326	3.54	N	228670	500	76 억	2837850	N	N	339	N	N
114	20240409	160840	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15920	110	2	0.70	885425510	56039	44.35	15800	15990	15710	20550	11070	15810	15799.79	18.56	1363	16663	16236	16013	15586	15363	16125	15475	76	4740	500	11060	10	1	15284043	2433	-114.53	1.94	12	0.37	-139.00	8212.00	42150	20230615	-62.23	14760	20240326	7.86	25100	-36.57	20240109	14760	7.86	20240326	42150	-62.23	20230615	14760	7.86	20240326	3.46	N	228670	500	76 억	2836490	N	N	339	N	N
115	20240409	150845	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15870	60	2	0.38	795014610	50353	39.85	15800	15990	15710	20550	11070	15810	15788.82	18.56	77	16663	16236	16013	15586	15363	16125	15475	76	4740	500	11060	10	1	15284043	2426	-114.17	1.93	12	0.33	-139.00	8212.00	42150	20230615	-62.35	14760	20240326	7.52	25100	-36.77	20240109	14760	7.52	20240326	42150	-62.35	20230615	14760	7.52	20240326	3.46	N	228670	500	76 억	2836490	N	N	71	N	N
116	20240409	140850	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15810	0	3	0.00	693425950	43943	34.78	15800	15990	15710	20550	11070	15810	15780.12	18.56	-1210	16663	16236	16013	15586	15363	16125	15475	76	4740	500	11060	10	1	15284043	2416	-113.74	1.93	12	0.29	-139.00	8212.00	42150	20230615	-62.49	14760	20240326	7.11	25100	-37.01	20240109	14760	7.11	20240326	42150	-62.49	20230615	14760	7.11	20240326	3.46	N	228670	500	76 억	2836490	N	N	71	N	N
117	20240409	130843	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15730	-80	5	-0.51	646288370	40950	32.41	15800	15990	15710	20550	11070	15810	15782.38	18.56	-1077	16663	16236	16013	15586	15363	16125	15475	76	4740	500	11060	10	1	15284043	2404	-113.17	1.92	12	0.27	-139.00	8212.00	42150	20230615	-62.68	14760	20240326	6.57	25100	-37.33	20240109	14760	6.57	20240326	42150	-62.68	20230615	14760	6.57	20240326	3.46	N	228670	500	76 억	2836490	N	N	71	N	N
118	20240409	120846	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15740	-70	5	-0.44	603788570	38252	30.27	15800	15990	15710	20550	11070	15810	15784.50	18.56	-1549	16663	16236	16013	15586	15363	16125	15475	76	4740	500	11060	10	1	15284043	2406	-113.24	1.92	12	0.25	-139.00	8212.00	42150	20230615	-62.66	14760	20240326	6.64	25100	-37.29	20240109	14760	6.64	20240326	42150	-62.66	20230615	14760	6.64	20240326	3.46	N	228670	500	76 억	2836490	N	N	71	N	N
119	20240409	110844	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15740	-70	5	-0.44	473287930	29959	23.71	15800	15990	15730	20550	11070	15810	15797.85	18.56	-4364	16663	16236	16013	15586	15363	16125	15475	76	4740	500	11060	10	1	15284043	2406	-113.24	1.92	12	0.20	-139.00	8212.00	42150	20230615	-62.66	14760	20240326	6.64	25100	-37.29	20240109	14760	6.64	20240326	42150	-62.66	20230615	14760	6.64	20240326	3.46	N	228670	500	76 억	2836490	N	N	71	N	N
120	20240409	100837	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15800	-10	5	-0.06	306931660	19402	15.36	15800	15990	15750	20550	11070	15810	15819.59	18.56	-3215	16663	16236	16013	15586	15363	16125	15475	76	4740	500	11060	10	1	15284043	2415	-113.67	1.92	12	0.13	-139.00	8212.00	42150	20230615	-62.51	14760	20240326	7.05	25100	-37.05	20240109	14760	7.05	20240326	42150	-62.51	20230615	14760	7.05	20240326	3.46	N	228670	500	76 억	2836490	N	N	71	N	N
121	20240409	090855	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15960	150	2	0.95	54248560	3427	2.71	15800	15990	15750	20550	11070	15810	15829.75	18.56	271	16663	16236	16013	15586	15363	16125	15475	76	4740	500	11060	10	1	15284043	2439	-114.82	1.94	12	0.02	-139.00	8212.00	42150	20230615	-62.14	14760	20240326	8.13	25100	-36.41	20240109	14760	8.13	20240326	42150	-62.14	20230615	14760	8.13	20240326	3.46	N	228670	500	76 억	2836490	N	N	71	N	N
122	20240408	160837	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15810	-490	5	-3.01	2001027420	125554	93.47	16300	16440	15790	21150	11410	16300	15938.00	18.70	5049	17286	16792	16496	16002	15706	16645	15855	76	4850	500	11410	10	1	15284043	2416	-113.74	1.93	12	0.82	-139.00	8212.00	42150	20230615	-62.49	14760	20240326	7.11	25100	-37.01	20240109	14760	7.11	20240326	42150	-62.49	20230615	14760	7.11	20240326	3.49	N	228670	500	76 억	2857916	N	N	71	N	N
123	20240408	150845	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15820	-480	5	-2.94	1906449970	119574	89.01	16300	16440	15790	21150	11410	16300	15943.68	18.70	6132	17286	16792	16496	16002	15706	16645	15855	76	4850	500	11410	10	1	15284043	2418	-113.81	1.93	12	0.78	-139.00	8212.00	42150	20230615	-62.47	14760	20240326	7.18	25100	-36.97	20240109	14760	7.18	20240326	42150	-62.47	20230615	14760	7.18	20240326	3.49	N	228670	500	76 억	2857916	N	N	9	N	N
124	20240408	140843	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15900	-400	5	-2.45	1499008930	93844	69.86	16300	16440	15800	21150	11410	16300	15973.41	18.70	3718	17286	16792	16496	16002	15706	16645	15855	76	4850	500	11410	10	1	15284043	2430	-114.39	1.94	12	0.61	-139.00	8212.00	42150	20230615	-62.28	14760	20240326	7.72	25100	-36.65	20240109	14760	7.72	20240326	42150	-62.28	20230615	14760	7.72	20240326	3.49	N	228670	500	76 억	2857916	N	N	9	N	N
125	20240408	130839	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16000	-300	5	-1.84	1336020980	83610	62.24	16300	16440	15800	21150	11410	16300	15979.20	18.70	3910	17286	16792	16496	16002	15706	16645	15855	76	4850	500	11410	10	1	15284043	2445	-115.11	1.95	12	0.55	-139.00	8212.00	42150	20230615	-62.04	14760	20240326	8.40	25100	-36.25	20240109	14760	8.40	20240326	42150	-62.04	20230615	14760	8.40	20240326	3.49	N	228670	500	76 억	2857916	N	N	9	N	N
126	20240408	120844	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15980	-320	5	-1.96	1116773810	69860	52.01	16300	16440	15800	21150	11410	16300	15985.88	18.70	-623	17286	16792	16496	16002	15706	16645	15855	76	4850	500	11410	10	1	15284043	2442	-114.96	1.95	12	0.46	-139.00	8212.00	42150	20230615	-62.09	14760	20240326	8.27	25100	-36.33	20240109	14760	8.27	20240326	42150	-62.09	20230615	14760	8.27	20240326	3.49	N	228670	500	76 억	2857916	N	N	9	N	N
127	20240408	110846	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16060	-240	5	-1.47	983341640	61525	45.80	16300	16440	15800	21150	11410	16300	15982.80	18.70	-1507	17286	16792	16496	16002	15706	16645	15855	76	4850	500	11410	10	1	15284043	2455	-115.54	1.96	12	0.40	-139.00	8212.00	42150	20230615	-61.90	14760	20240326	8.81	25100	-36.02	20240109	14760	8.81	20240326	42150	-61.90	20230615	14760	8.81	20240326	3.49	N	228670	500	76 억	2857916	N	N	9	N	N
128	20240408	100836	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	16140	-160	5	-0.98	779783860	48834	36.35	16300	16440	15800	21150	11410	16300	15968.05	18.70	-4115	17286	16792	16496	16002	15706	16645	15855	76	4850	500	11410	10	1	15284043	2467	-116.12	1.97	12	0.32	-139.00	8212.00	42150	20230615	-61.71	14760	20240326	9.35	25100	-35.70	20240109	14760	9.35	20240326	42150	-61.71	20230615	14760	9.35	20240326	3.49	N	228670	500	76 억	2857916	N	N	9	N	N
129	20240408	090844	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	15980	-320	5	-1.96	236177610	14804	11.02	16300	16440	15800	21150	11410	16300	15953.63	18.70	14	17286	16792	16496	16002	15706	16645	15855	76	4850	500	11410	10	1	15284043	2442	-114.96	1.95	12	0.10	-139.00	8212.00	42150	20230615	-62.09	14760	20240326	8.27	25100	-36.33	20240109	14760	8.27	20240326	42150	-62.09	20230615	14760	8.27	20240326	3.49	N	228670	500	76 억	2857916	N	N	9	N	N
130	20240405	160843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16300	-700	5	-4.12	2204009160	133885	79.16	16990	16990	16200	22100	11900	17000	16462.08	19.15	-69910	17360	17180	16840	16660	16320	17270	16750	76	5100	500	11900	10	1	15284043	2491	-117.27	1.98	12	0.88	-139.00	8212.00	42150	20230615	-61.33	14760	20240326	10.43	25100	-35.06	20240109	14760	10.43	20240326	42150	-61.33	20230615	14760	10.43	20240326	3.52	N	228670	500	76 억	2926833	N	N	9	N	N
131	20240405	150837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16250	-750	5	-4.41	2003676400	121547	71.86	16990	16990	16240	22100	11900	17000	16484.77	19.15	-64930	17360	17180	16840	16660	16320	17270	16750	76	5100	500	11900	10	1	15284043	2484	-116.91	1.98	12	0.80	-139.00	8212.00	42150	20230615	-61.45	14760	20240326	10.09	25100	-35.26	20240109	14760	10.09	20240326	42150	-61.45	20230615	14760	10.09	20240326	3.52	N	228670	500	76 억	2926833	N	N	107	N	N
132	20240405	140837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16370	-630	5	-3.71	1623380370	98235	58.08	16990	16990	16370	22100	11900	17000	16525.45	19.15	-55741	17360	17180	16840	16660	16320	17270	16750	76	5100	500	11900	10	1	15284043	2502	-117.77	1.99	12	0.64	-139.00	8212.00	42150	20230615	-61.16	14760	20240326	10.91	25100	-34.78	20240109	14760	10.91	20240326	42150	-61.16	20230615	14760	10.91	20240326	3.52	N	228670	500	76 억	2926833	N	N	107	N	N
133	20240405	130835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16400	-600	5	-3.53	1501777790	90815	53.69	16990	16990	16370	22100	11900	17000	16536.65	19.15	-50183	17360	17180	16840	16660	16320	17270	16750	76	5100	500	11900	10	1	15284043	2507	-117.99	2.00	12	0.59	-139.00	8212.00	42150	20230615	-61.09	14760	20240326	11.11	25100	-34.66	20240109	14760	11.11	20240326	42150	-61.09	20230615	14760	11.11	20240326	3.52	N	228670	500	76 억	2926833	N	N	107	N	N
134	20240405	120836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16430	-570	5	-3.35	1314580570	79408	46.95	16990	16990	16390	22100	11900	17000	16554.73	19.15	-41258	17360	17180	16840	16660	16320	17270	16750	76	5100	500	11900	10	1	15284043	2511	-118.20	2.00	12	0.52	-139.00	8212.00	42150	20230615	-61.02	14760	20240326	11.31	25100	-34.54	20240109	14760	11.31	20240326	42150	-61.02	20230615	14760	11.31	20240326	3.52	N	228670	500	76 억	2926833	N	N	107	N	N
135	20240405	110842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16400	-600	5	-3.53	1189916830	71820	42.46	16990	16990	16390	22100	11900	17000	16568.01	19.15	-36471	17360	17180	16840	16660	16320	17270	16750	76	5100	500	11900	10	1	15284043	2507	-117.99	2.00	12	0.47	-139.00	8212.00	42150	20230615	-61.09	14760	20240326	11.11	25100	-34.66	20240109	14760	11.11	20240326	42150	-61.09	20230615	14760	11.11	20240326	3.52	N	228670	500	76 억	2926833	N	N	107	N	N
136	20240405	100729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16530	-470	5	-2.76	674552170	40509	23.95	16990	16990	16510	22100	11900	17000	16651.87	19.15	-20134	17360	17180	16840	16660	16320	17270	16750	76	5100	500	11900	10	1	15284043	2526	-118.92	2.01	12	0.27	-139.00	8212.00	42150	20230615	-60.78	14760	20240326	11.99	25100	-34.14	20240109	14760	11.99	20240326	42150	-60.78	20230615	14760	11.99	20240326	3.52	N	228670	500	76 억	2926833	N	N	107	N	N
137	20240405	090826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16630	-370	5	-2.18	150749570	9025	5.34	16990	16990	16610	22100	11900	17000	16703.39	19.15	-600	17360	17180	16840	16660	16320	17270	16750	76	5100	500	11900	10	1	15284043	2542	-119.64	2.03	12	0.06	-139.00	8212.00	42150	20230615	-60.55	14760	20240326	12.67	25100	-33.75	20240109	14760	12.67	20240326	42150	-60.55	20230615	14760	12.67	20240326	3.52	N	228670	500	76 억	2926833	N	N	107	N	N
138	20240404	160825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17000	590	2	3.60	2831862860	168394	189.36	16510	17020	16500	21300	11490	16410	16816.67	19.04	4849	16956	16682	16336	16062	15716	16820	16200	76	4890	500	11480	10	1	15284043	2598	-122.30	2.07	12	1.10	-139.00	8212.00	42150	20230615	-59.67	14760	20240326	15.18	25100	-32.27	20240109	14760	15.18	20240326	42150	-59.67	20230615	14760	15.18	20240326	3.44	N	228670	500	76 억	2909673	N	N	107	N	N
139	20240404	150823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16940	530	2	3.23	2694780660	160322	180.28	16510	17020	16500	21300	11490	16410	16808.55	19.04	5088	16956	16682	16336	16062	15716	16820	16200	76	4890	500	11480	10	1	15284043	2589	-121.87	2.06	12	1.05	-139.00	8212.00	42150	20230615	-59.81	14760	20240326	14.77	25100	-32.51	20240109	14760	14.77	20240326	42150	-59.81	20230615	14760	14.77	20240326	3.44	N	228670	500	76 억	2909673	N	N	11	N	N
140	20240404	140827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16960	550	2	3.35	2110681410	125921	141.60	16510	16970	16500	21300	11490	16410	16761.95	19.04	6976	16956	16682	16336	16062	15716	16820	16200	76	4890	500	11480	10	1	15284043	2592	-122.01	2.07	12	0.82	-139.00	8212.00	42150	20230615	-59.76	14760	20240326	14.91	25100	-32.43	20240109	14760	14.91	20240326	42150	-59.76	20230615	14760	14.91	20240326	3.44	N	228670	500	76 억	2909673	N	N	11	N	N
141	20240404	130817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16830	420	2	2.56	1745863360	104327	117.32	16510	16950	16500	21300	11490	16410	16734.53	19.04	2909	16956	16682	16336	16062	15716	16820	16200	76	4890	500	11480	10	1	15284043	2572	-121.08	2.05	12	0.68	-139.00	8212.00	42150	20230615	-60.07	14760	20240326	14.02	25100	-32.95	20240109	14760	14.02	20240326	42150	-60.07	20230615	14760	14.02	20240326	3.44	N	228670	500	76 억	2909673	N	N	11	N	N
142	20240404	120824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16930	520	2	3.17	1393857620	83444	93.83	16510	16940	16500	21300	11490	16410	16704.11	19.04	8565	16956	16682	16336	16062	15716	16820	16200	76	4890	500	11480	10	1	15284043	2588	-121.80	2.06	12	0.55	-139.00	8212.00	42150	20230615	-59.83	14760	20240326	14.70	25100	-32.55	20240109	14760	14.70	20240326	42150	-59.83	20230615	14760	14.70	20240326	3.44	N	228670	500	76 억	2909673	N	N	11	N	N
143	20240404	110825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16650	240	2	1.46	970641440	58186	65.43	16510	16800	16500	21300	11490	16410	16681.70	19.04	77	16956	16682	16336	16062	15716	16820	16200	76	4890	500	11480	10	1	15284043	2545	-119.78	2.03	12	0.38	-139.00	8212.00	42150	20230615	-60.50	14760	20240326	12.80	25100	-33.67	20240109	14760	12.80	20240326	42150	-60.50	20230615	14760	12.80	20240326	3.44	N	228670	500	76 억	2909673	N	N	11	N	N
144	20240404	100824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16600	190	2	1.16	525211300	31507	35.43	16510	16800	16500	21300	11490	16410	16669.67	19.04	32	16956	16682	16336	16062	15716	16820	16200	76	4890	500	11480	10	1	15284043	2537	-119.42	2.02	12	0.21	-139.00	8212.00	42150	20230615	-60.62	14760	20240326	12.47	25100	-33.86	20240109	14760	12.47	20240326	42150	-60.62	20230615	14760	12.47	20240326	3.44	N	228670	500	76 억	2909673	N	N	11	N	N
145	20240404	090825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16790	380	2	2.32	162044480	9710	10.92	16510	16800	16500	21300	11490	16410	16688.41	19.04	3778	16956	16682	16336	16062	15716	16820	16200	76	4890	500	11480	10	1	15284043	2566	-120.79	2.04	12	0.06	-139.00	8212.00	42150	20230615	-60.17	14760	20240326	13.75	25100	-33.11	20240109	14760	13.75	20240326	42150	-60.17	20230615	14760	13.75	20240326	3.44	N	228670	500	76 억	2909673	N	N	11	N	N
146	20240403	160823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16410	210	2	1.30	1440024880	88590	64.83	16030	16610	15990	21050	11340	16200	16254.83	18.96	10802	17173	16686	16403	15916	15633	16545	15775	76	4850	500	11340	10	1	15284043	2508	-118.06	2.00	12	0.58	-139.00	8212.00	42150	20230615	-61.07	14760	20240326	11.18	25100	-34.62	20240109	14760	11.18	20240326	42150	-61.07	20230615	14760	11.18	20240326	3.57	N	228670	500	76 억	2898280	N	N	11	N	N
147	20240403	150822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16370	170	2	1.05	1197900320	73899	54.08	16030	16450	15990	21050	11340	16200	16209.97	18.96	11182	17173	16686	16403	15916	15633	16545	15775	76	4850	500	11340	10	1	15284043	2502	-117.77	1.99	12	0.48	-139.00	8212.00	42150	20230615	-61.16	14760	20240326	10.91	25100	-34.78	20240109	14760	10.91	20240326	42150	-61.16	20230615	14760	10.91	20240326	3.57	N	228670	500	76 억	2898280	N	N	164	N	N
148	20240403	140814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16370	170	2	1.05	1102394550	68064	49.81	16030	16450	15990	21050	11340	16200	16196.44	18.96	10311	17173	16686	16403	15916	15633	16545	15775	76	4850	500	11340	10	1	15284043	2502	-117.77	1.99	12	0.45	-139.00	8212.00	42150	20230615	-61.16	14760	20240326	10.91	25100	-34.78	20240109	14760	10.91	20240326	42150	-61.16	20230615	14760	10.91	20240326	3.57	N	228670	500	76 억	2898280	N	N	164	N	N
149	20240403	130815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16360	160	2	0.99	939070260	58098	42.52	16030	16420	15990	21050	11340	16200	16163.56	18.96	7306	17173	16686	16403	15916	15633	16545	15775	76	4850	500	11340	10	1	15284043	2500	-117.70	1.99	12	0.38	-139.00	8212.00	42150	20230615	-61.19	14760	20240326	10.84	25100	-34.82	20240109	14760	10.84	20240326	42150	-61.19	20230615	14760	10.84	20240326	3.57	N	228670	500	76 억	2898280	N	N	164	N	N
150	20240403	120814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16310	110	2	0.68	800371290	49606	36.30	16030	16360	15990	21050	11340	16200	16134.57	18.96	3410	17173	16686	16403	15916	15633	16545	15775	76	4850	500	11340	10	1	15284043	2493	-117.34	1.99	12	0.32	-139.00	8212.00	42150	20230615	-61.30	14760	20240326	10.50	25100	-35.02	20240109	14760	10.50	20240326	42150	-61.30	20230615	14760	10.50	20240326	3.57	N	228670	500	76 억	2898280	N	N	164	N	N
151	20240403	110818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16070	-130	5	-0.80	522098810	32480	23.77	16030	16190	15990	21050	11340	16200	16074.47	18.96	2321	17173	16686	16403	15916	15633	16545	15775	76	4850	500	11340	10	1	15284043	2456	-115.61	1.96	12	0.21	-139.00	8212.00	42150	20230615	-61.87	14760	20240326	8.88	25100	-35.98	20240109	14760	8.88	20240326	42150	-61.87	20230615	14760	8.88	20240326	3.57	N	228670	500	76 억	2898280	N	N	164	N	N
152	20240403	100818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16090	-110	5	-0.68	394086910	24515	17.94	16030	16190	15990	21050	11340	16200	16075.34	18.96	2678	17173	16686	16403	15916	15633	16545	15775	76	4850	500	11340	10	1	15284043	2459	-115.76	1.96	12	0.16	-139.00	8212.00	42150	20230615	-61.83	14760	20240326	9.01	25100	-35.90	20240109	14760	9.01	20240326	42150	-61.83	20230615	14760	9.01	20240326	3.57	N	228670	500	76 억	2898280	N	N	164	N	N
153	20240403	090818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16190	-10	5	-0.06	102535130	6384	4.67	16030	16190	15990	21050	11340	16200	16061.27	18.96	196	17173	16686	16403	15916	15633	16545	15775	76	4850	500	11340	10	1	15284043	2474	-116.47	1.97	12	0.04	-139.00	8212.00	42150	20230615	-61.59	14760	20240326	9.69	25100	-35.50	20240109	14760	9.69	20240326	42150	-61.59	20230615	14760	9.69	20240326	3.57	N	228670	500	76 억	2898280	N	N	164	N	N
154	20240402	160806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16200	-520	5	-3.11	2228343650	136349	67.54	16800	16890	16120	21700	11710	16720	16343.00	19.25	-47964	17560	17140	16470	16050	15380	17350	16260	76	4980	500	11700	10	1	15284043	2476	-116.55	1.97	12	0.89	-139.00	8212.00	42150	20230615	-61.57	14760	20240326	9.76	25100	-35.46	20240109	14760	9.76	20240326	42150	-61.57	20230615	14760	9.76	20240326	3.60	N	228670	500	76 억	2942661	N	N	164	N	N
155	20240402	150813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16200	-520	5	-3.11	2165534690	132472	65.62	16800	16890	16120	21700	11710	16720	16347.11	19.25	-47097	17560	17140	16470	16050	15380	17350	16260	76	4980	500	11700	10	1	15284043	2476	-116.55	1.97	12	0.87	-139.00	8212.00	42150	20230615	-61.57	14760	20240326	9.76	25100	-35.46	20240109	14760	9.76	20240326	42150	-61.57	20230615	14760	9.76	20240326	3.60	N	228670	500	76 억	2942661	N	N	14	N	N
156	20240402	140816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16210	-510	5	-3.05	1981221600	121087	59.98	16800	16890	16120	21700	11710	16720	16361.97	19.25	-44965	17560	17140	16470	16050	15380	17350	16260	76	4980	500	11700	10	1	15284043	2478	-116.62	1.97	12	0.79	-139.00	8212.00	42150	20230615	-61.54	14760	20240326	9.82	25100	-35.42	20240109	14760	9.82	20240326	42150	-61.54	20230615	14760	9.82	20240326	3.60	N	228670	500	76 억	2942661	N	N	14	N	N
157	20240402	130804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16160	-560	5	-3.35	1769888850	108059	53.52	16800	16890	16120	21700	11710	16720	16378.91	19.25	-41009	17560	17140	16470	16050	15380	17350	16260	76	4980	500	11700	10	1	15284043	2470	-116.26	1.97	12	0.71	-139.00	8212.00	42150	20230615	-61.66	14760	20240326	9.49	25100	-35.62	20240109	14760	9.49	20240326	42150	-61.66	20230615	14760	9.49	20240326	3.60	N	228670	500	76 억	2942661	N	N	14	N	N
158	20240402	120801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16330	-390	5	-2.33	1492711060	90950	45.05	16800	16890	16230	21700	11710	16720	16412.44	19.25	-34204	17560	17140	16470	16050	15380	17350	16260	76	4980	500	11700	10	1	15284043	2496	-117.48	1.99	12	0.60	-139.00	8212.00	42150	20230615	-61.26	14760	20240326	10.64	25100	-34.94	20240109	14760	10.64	20240326	42150	-61.26	20230615	14760	10.64	20240326	3.60	N	228670	500	76 억	2942661	N	N	14	N	N
159	20240402	110805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16240	-480	5	-2.87	1329262390	80893	40.07	16800	16890	16240	21700	11710	16720	16432.35	19.25	-33736	17560	17140	16470	16050	15380	17350	16260	76	4980	500	11700	10	1	15284043	2482	-116.83	1.98	12	0.53	-139.00	8212.00	42150	20230615	-61.47	14760	20240326	10.03	25100	-35.30	20240109	14760	10.03	20240326	42150	-61.47	20230615	14760	10.03	20240326	3.60	N	228670	500	76 억	2942661	N	N	14	N	N
160	20240402	100807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16500	-220	5	-1.32	818652590	49629	24.58	16800	16890	16320	21700	11710	16720	16495.45	19.25	-14547	17560	17140	16470	16050	15380	17350	16260	76	4980	500	11700	10	1	15284043	2522	-118.71	2.01	12	0.32	-139.00	8212.00	42150	20230615	-60.85	14760	20240326	11.79	25100	-34.26	20240109	14760	11.79	20240326	42150	-60.85	20230615	14760	11.79	20240326	3.60	N	228670	500	76 억	2942661	N	N	14	N	N
161	20240402	090805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16340	-380	5	-2.27	321584650	19388	9.60	16800	16890	16320	21700	11710	16720	16586.79	19.25	-8464	17560	17140	16470	16050	15380	17350	16260	76	4980	500	11700	10	1	15284043	2497	-117.55	1.99	12	0.13	-139.00	8212.00	42150	20230615	-61.23	14760	20240326	10.70	25100	-34.90	20240109	14760	10.70	20240326	42150	-61.23	20230615	14760	10.70	20240326	3.60	N	228670	500	76 억	2942661	N	N	14	N	N
162	20240401	160804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16720	780	2	4.89	3324784170	201368	176.02	15820	16890	15800	20700	11160	15940	16510.92	18.82	58143	16486	16212	16036	15762	15586	16125	15675	76	4760	500	11150	10	1	15284043	2555	-120.29	2.04	12	1.32	-139.00	8212.00	42150	20230615	-60.33	14760	20240326	13.28	25100	-33.39	20240109	14760	13.28	20240326	42150	-60.33	20230615	14760	13.28	20240326	3.66	N	228670	500	76 억	2876172	N	N	14	N	N
163	20240401	150806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16610	670	2	4.20	3149712440	190873	166.85	15820	16890	15800	20700	11160	15940	16501.62	18.82	57605	16486	16212	16036	15762	15586	16125	15675	76	4760	500	11150	10	1	15284043	2539	-119.50	2.02	12	1.25	-139.00	8212.00	42150	20230615	-60.59	14760	20240326	12.53	25100	-33.82	20240109	14760	12.53	20240326	42150	-60.59	20230615	14760	12.53	20240326	3.66	N	228670	500	76 억	2876172	N	N	16	N	N
164	20240401	140801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16740	800	2	5.02	2825224310	171406	149.83	15820	16890	15800	20700	11160	15940	16482.65	18.82	53750	16486	16212	16036	15762	15586	16125	15675	76	4760	500	11150	10	1	15284043	2559	-120.43	2.04	12	1.12	-139.00	8212.00	42150	20230615	-60.28	14760	20240326	13.41	25100	-33.31	20240109	14760	13.41	20240326	42150	-60.28	20230615	14760	13.41	20240326	3.66	N	228670	500	76 억	2876172	N	N	16	N	N
165	20240401	130758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16740	800	2	5.02	2281023390	138878	121.40	15820	16890	15800	20700	11160	15940	16424.66	18.82	42818	16486	16212	16036	15762	15586	16125	15675	76	4760	500	11150	10	1	15284043	2559	-120.43	2.04	12	0.91	-139.00	8212.00	42150	20230615	-60.28	14760	20240326	13.41	25100	-33.31	20240109	14760	13.41	20240326	42150	-60.28	20230615	14760	13.41	20240326	3.66	N	228670	500	76 억	2876172	N	N	16	N	N
166	20240401	120805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16790	850	2	5.33	2092660130	127614	111.55	15820	16890	15800	20700	11160	15940	16398.37	18.82	39860	16486	16212	16036	15762	15586	16125	15675	76	4760	500	11150	10	1	15284043	2566	-120.79	2.04	12	0.83	-139.00	8212.00	42150	20230615	-60.17	14760	20240326	13.75	25100	-33.11	20240109	14760	13.75	20240326	42150	-60.17	20230615	14760	13.75	20240326	3.66	N	228670	500	76 억	2876172	N	N	16	N	N
167	20240401	110804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16510	570	2	3.58	1427220490	87662	76.63	15820	16550	15800	20700	11160	15940	16280.96	18.82	27261	16486	16212	16036	15762	15586	16125	15675	76	4760	500	11150	10	1	15284043	2523	-118.78	2.01	12	0.57	-139.00	8212.00	42150	20230615	-60.83	14760	20240326	11.86	25100	-34.22	20240109	14760	11.86	20240326	42150	-60.83	20230615	14760	11.86	20240326	3.66	N	228670	500	76 억	2876172	N	N	16	N	N
168	20240401	100801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16350	410	2	2.57	754491740	46796	40.91	15820	16350	15800	20700	11160	15940	16123.00	18.82	17824	16486	16212	16036	15762	15586	16125	15675	76	4760	500	11150	10	1	15284043	2499	-117.63	1.99	12	0.31	-139.00	8212.00	42150	20230615	-61.21	14760	20240326	10.77	25100	-34.86	20240109	14760	10.77	20240326	42150	-61.21	20230615	14760	10.77	20240326	3.66	N	228670	500	76 억	2876172	N	N	16	N	N
169	20240401	090800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15910	-30	5	-0.19	73828130	4647	4.06	15820	16000	15800	20700	11160	15940	15887.24	18.82	1756	16486	16212	16036	15762	15586	16125	15675	76	4760	500	11150	10	1	15284043	2432	-114.46	1.94	12	0.03	-139.00	8212.00	42150	20230615	-62.25	14760	20240326	7.79	25100	-36.61	20240109	14760	7.79	20240326	42150	-62.25	20230615	14760	7.79	20240326	3.66	N	228670	500	76 억	2876172	N	N	16	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History