KissMeData/046210/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	-40	5	-0.95	1765570485	420264	198.26	4170	4275	4150	5490	2960	4225	4201.10	0.44	-1009	4381	4302	4251	4172	4121	4277	4147	205	1265	500	500	5	1	41014527	1716	-31.00	2.70	12	1.02	-135.00	1550.00	6720	20230623	-37.72	3005	20230608	39.27	5450	-23.21	20240326	3590	16.57	20240122	6720	-37.72	20230623	3005	39.27	20230608	6.33	N	046210	500	205 억	179226	N	N	0	N	N
3	20240430	150526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	-40	5	-0.95	1717815770	408861	192.88	4170	4275	4150	5490	2960	4225	4201.47	0.44	-1218	4381	4302	4251	4172	4121	4277	4147	205	1265	500	500	5	1	41014527	1716	-31.00	2.70	12	1.00	-135.00	1550.00	6720	20230623	-37.72	3005	20230608	39.27	5450	-23.21	20240326	3590	16.57	20240122	6720	-37.72	20230623	3005	39.27	20230608	6.33	N	046210	500	205 억	179226	N	N	0	N	N
4	20240430	140527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	-20	5	-0.47	1126912435	267223	126.06	4170	4275	4160	5490	2960	4225	4217.12	0.44	-9790	4381	4302	4251	4172	4121	4277	4147	205	1265	500	500	5	1	41014527	1725	-31.15	2.71	12	0.65	-135.00	1550.00	6720	20230623	-37.43	3005	20230608	39.93	5450	-22.84	20240326	3590	17.13	20240122	6720	-37.43	20230623	3005	39.93	20230608	6.33	N	046210	500	205 억	179226	N	N	0	N	N
5	20240430	130526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	5	2	0.12	1002632585	237742	112.16	4170	4275	4160	5490	2960	4225	4217.31	0.44	352	4381	4302	4251	4172	4121	4277	4147	205	1265	500	500	5	1	41014527	1735	-31.33	2.73	12	0.58	-135.00	1550.00	6720	20230623	-37.05	3005	20230608	40.77	5450	-22.39	20240326	3590	17.83	20240122	6720	-37.05	20230623	3005	40.77	20230608	6.33	N	046210	500	205 억	179226	N	N	0	N	N
6	20240430	120526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	15	2	0.36	941308805	223280	105.33	4170	4275	4160	5490	2960	4225	4215.82	0.44	1407	4381	4302	4251	4172	4121	4277	4147	205	1265	500	500	5	1	41014527	1739	-31.41	2.74	12	0.54	-135.00	1550.00	6720	20230623	-36.90	3005	20230608	41.10	5450	-22.20	20240326	3590	18.11	20240122	6720	-36.90	20230623	3005	41.10	20230608	6.33	N	046210	500	205 억	179226	N	N	0	N	N
7	20240430	110525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	45	2	1.07	856097670	203167	95.85	4170	4275	4160	5490	2960	4225	4213.76	0.44	-3781	4381	4302	4251	4172	4121	4277	4147	205	1265	500	500	5	1	41014527	1751	-31.63	2.75	12	0.50	-135.00	1550.00	6720	20230623	-36.46	3005	20230608	42.10	5450	-21.65	20240326	3590	18.94	20240122	6720	-36.46	20230623	3005	42.10	20230608	6.33	N	046210	500	205 억	179226	N	N	0	N	N
8	20240430	100524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	-5	5	-0.12	443526915	105798	49.91	4170	4230	4160	5490	2960	4225	4192.20	0.44	2765	4381	4302	4251	4172	4121	4277	4147	205	1265	500	500	5	1	41014527	1731	-31.26	2.72	12	0.26	-135.00	1550.00	6720	20230623	-37.20	3005	20230608	40.43	5450	-22.57	20240326	3590	17.55	20240122	6720	-37.20	20230623	3005	40.43	20230608	6.33	N	046210	500	205 억	179226	N	N	0	N	N
9	20240430	090533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	-60	5	-1.42	154852670	37005	17.46	4170	4220	4165	5490	2960	4225	4184.62	0.44	6371	4381	4302	4251	4172	4121	4277	4147	205	1265	500	500	5	1	41014527	1708	-30.85	2.69	12	0.09	-135.00	1550.00	6720	20230623	-38.02	3005	20230608	38.60	5450	-23.58	20240326	3590	16.02	20240122	6720	-38.02	20230623	3005	38.60	20230608	6.33	N	046210	500	205 억	179226	N	N	0	N	N
10	20240429	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	-50	5	-1.17	866639900	203519	48.63	4260	4330	4200	5550	2995	4275	4258.52	0.45	-4310	4585	4430	4280	4125	3975	4355	4050	205	1275	500	500	5	1	41014527	1733	-31.30	2.73	12	0.50	-135.00	1550.00	6720	20230623	-37.13	3005	20230608	40.60	5450	-22.48	20240326	3590	17.69	20240122	6720	-37.13	20230623	3005	40.60	20230608	6.30	N	046210	500	205 억	183536	N	N	5	N	N
11	20240429	150525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4245	-30	5	-0.70	771682810	181060	43.26	4260	4330	4200	5550	2995	4275	4262.03	0.45	-6142	4585	4430	4280	4125	3975	4355	4050	205	1275	500	500	5	1	41014527	1741	-31.44	2.74	12	0.44	-135.00	1550.00	6720	20230623	-36.83	3005	20230608	41.26	5450	-22.11	20240326	3590	18.25	20240122	6720	-36.83	20230623	3005	41.26	20230608	6.30	N	046210	500	205 억	183536	N	N	5	N	N
12	20240429	140506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	-75	5	-1.75	634854790	148646	35.52	4260	4330	4200	5550	2995	4275	4270.92	0.45	-10473	4585	4430	4280	4125	3975	4355	4050	205	1275	500	500	5	1	41014527	1723	-31.11	2.71	12	0.36	-135.00	1550.00	6720	20230623	-37.50	3005	20230608	39.77	5450	-22.94	20240326	3590	16.99	20240122	6720	-37.50	20230623	3005	39.77	20230608	6.30	N	046210	500	205 억	183536	N	N	5	N	N
13	20240429	130524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4295	20	2	0.47	484529465	113216	27.05	4260	4330	4235	5550	2995	4275	4279.69	0.45	-8139	4585	4430	4280	4125	3975	4355	4050	205	1275	500	500	5	1	41014527	1762	-31.81	2.77	12	0.28	-135.00	1550.00	6720	20230623	-36.09	3005	20230608	42.93	5450	-21.19	20240326	3590	19.64	20240122	6720	-36.09	20230623	3005	42.93	20230608	6.30	N	046210	500	205 억	183536	N	N	5	N	N
14	20240429	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	0	3	0.00	437119225	102126	24.40	4260	4330	4235	5550	2995	4275	4280.20	0.45	-8321	4585	4430	4280	4125	3975	4355	4050	205	1275	500	500	5	1	41014527	1753	-31.67	2.76	12	0.25	-135.00	1550.00	6720	20230623	-36.38	3005	20230608	42.26	5450	-21.56	20240326	3590	19.08	20240122	6720	-36.38	20230623	3005	42.26	20230608	6.30	N	046210	500	205 억	183536	N	N	5	N	N
15	20240429	110511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4325	50	2	1.17	416876805	97420	23.28	4260	4330	4235	5550	2995	4275	4279.17	0.45	-5885	4585	4430	4280	4125	3975	4355	4050	205	1275	500	500	5	1	41014527	1774	-32.04	2.79	12	0.24	-135.00	1550.00	6720	20230623	-35.64	3005	20230608	43.93	5450	-20.64	20240326	3590	20.47	20240122	6720	-35.64	20230623	3005	43.93	20230608	6.30	N	046210	500	205 억	183536	N	N	5	N	N
16	20240429	100524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	-10	5	-0.23	302923130	70935	16.95	4260	4320	4235	5550	2995	4275	4270.43	0.45	-2532	4585	4430	4280	4125	3975	4355	4050	205	1275	500	500	5	1	41014527	1749	-31.59	2.75	12	0.17	-135.00	1550.00	6720	20230623	-36.53	3005	20230608	41.93	5450	-21.74	20240326	3590	18.80	20240122	6720	-36.53	20230623	3005	41.93	20230608	6.30	N	046210	500	205 억	183536	N	N	5	N	N
17	20240429	090524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4290	15	2	0.35	34392425	8027	1.92	4260	4310	4260	5550	2995	4275	4284.59	0.45	674	4585	4430	4280	4125	3975	4355	4050	205	1275	500	500	5	1	41014527	1760	-31.78	2.77	12	0.02	-135.00	1550.00	6720	20230623	-36.16	3005	20230608	42.76	5450	-21.28	20240326	3590	19.50	20240122	6720	-36.16	20230623	3005	42.76	20230608	6.30	N	046210	500	205 억	183536	N	N	5	N	N
18	20240426	160522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	-125	5	-2.84	1791005250	417184	155.64	4400	4435	4130	5720	3080	4400	4293.09	0.54	-39566	4693	4546	4473	4326	4253	4510	4290	205	1320	500	500	5	1	41014527	1753	-31.67	2.76	12	1.02	-135.00	1550.00	6720	20230623	-36.38	3005	20230608	42.26	5450	-21.56	20240326	3590	19.08	20240122	6720	-36.38	20230623	3005	42.26	20230608	6.20	N	046210	500	205 억	223215	N	N	5	N	N
19	20240426	150522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	-140	5	-3.18	1711930675	398674	148.73	4400	4435	4130	5720	3080	4400	4294.06	0.54	-46297	4693	4546	4473	4326	4253	4510	4290	205	1320	500	500	5	1	41014527	1747	-31.56	2.75	12	0.97	-135.00	1550.00	6720	20230623	-36.61	3005	20230608	41.76	5450	-21.83	20240326	3590	18.66	20240122	6720	-36.61	20230623	3005	41.76	20230608	6.20	N	046210	500	205 억	223215	N	N	6	N	N
20	20240426	140520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4295	-105	5	-2.39	1585925970	369196	137.73	4400	4435	4130	5720	3080	4400	4295.62	0.54	-46170	4693	4546	4473	4326	4253	4510	4290	205	1320	500	500	5	1	41014527	1762	-31.81	2.77	12	0.90	-135.00	1550.00	6720	20230623	-36.09	3005	20230608	42.93	5450	-21.19	20240326	3590	19.64	20240122	6720	-36.09	20230623	3005	42.93	20230608	6.20	N	046210	500	205 억	223215	N	N	6	N	N
21	20240426	130520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	-135	5	-3.07	1473630430	342858	127.91	4400	4435	4130	5720	3080	4400	4298.08	0.54	-45196	4693	4546	4473	4326	4253	4510	4290	205	1320	500	500	5	1	41014527	1749	-31.59	2.75	12	0.84	-135.00	1550.00	6720	20230623	-36.53	3005	20230608	41.93	5450	-21.74	20240326	3590	18.80	20240122	6720	-36.53	20230623	3005	41.93	20230608	6.20	N	046210	500	205 억	223215	N	N	6	N	N
22	20240426	120521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4285	-115	5	-2.61	1235107955	287283	107.17	4400	4435	4130	5720	3080	4400	4299.27	0.54	-48607	4693	4546	4473	4326	4253	4510	4290	205	1320	500	500	5	1	41014527	1757	-31.74	2.76	12	0.70	-135.00	1550.00	6720	20230623	-36.24	3005	20230608	42.60	5450	-21.38	20240326	3590	19.36	20240122	6720	-36.24	20230623	3005	42.60	20230608	6.20	N	046210	500	205 억	223215	N	N	6	N	N
23	20240426	110520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	-170	5	-3.86	968228245	224607	83.79	4400	4435	4130	5720	3080	4400	4310.77	0.54	-43049	4693	4546	4473	4326	4253	4510	4290	205	1320	500	500	5	1	41014527	1735	-31.33	2.73	12	0.55	-135.00	1550.00	6720	20230623	-37.05	3005	20230608	40.77	5450	-22.39	20240326	3590	17.83	20240122	6720	-37.05	20230623	3005	40.77	20230608	6.20	N	046210	500	205 억	223215	N	N	6	N	N
24	20240426	100520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	-35	5	-0.80	371243825	84405	31.49	4400	4435	4315	5720	3080	4400	4398.36	0.54	-17472	4693	4546	4473	4326	4253	4510	4290	205	1320	500	500	5	1	41014527	1790	-32.33	2.82	12	0.21	-135.00	1550.00	6720	20230623	-35.04	3005	20230608	45.26	5450	-19.91	20240326	3590	21.59	20240122	6720	-35.04	20230623	3005	45.26	20230608	6.20	N	046210	500	205 억	223215	N	N	6	N	N
25	20240426	090523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4405	5	2	0.11	53707710	12143	4.53	4400	4435	4400	5720	3080	4400	4422.94	0.54	7559	4693	4546	4473	4326	4253	4510	4290	205	1320	500	500	5	1	41014527	1807	-32.63	2.84	12	0.03	-135.00	1550.00	6720	20230623	-34.45	3005	20230608	46.59	5450	-19.17	20240326	3590	22.70	20240122	6720	-34.45	20230623	3005	46.59	20230608	6.20	N	046210	500	205 억	223215	N	N	6	N	N
26	20240425	160517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	-140	5	-3.08	1115993165	248874	89.93	4540	4620	4400	5900	3180	4540	4484.17	0.65	-47043	4636	4587	4526	4477	4416	4612	4502	205	1360	500	500	5	1	41014527	1805	-32.59	2.84	12	0.61	-135.00	1550.00	6720	20230623	-34.52	3005	20230608	46.42	5450	-19.27	20240326	3590	22.56	20240122	6720	-34.52	20230623	3005	46.42	20230608	6.17	N	046210	500	205 억	268132	N	N	6	N	N
27	20240425	150522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4410	-130	5	-2.86	920053770	204438	73.88	4540	4620	4410	5900	3180	4540	4500.40	0.65	-47508	4636	4587	4526	4477	4416	4612	4502	205	1360	500	500	5	1	41014527	1809	-32.67	2.85	12	0.50	-135.00	1550.00	6720	20230623	-34.38	3005	20230608	46.76	5450	-19.08	20240326	3590	22.84	20240122	6720	-34.38	20230623	3005	46.76	20230608	6.17	N	046210	500	205 억	268132	N	N	41	N	N
28	20240425	140518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	-75	5	-1.65	761508290	168772	60.99	4540	4620	4450	5900	3180	4540	4512.05	0.65	-29232	4636	4587	4526	4477	4416	4612	4502	205	1360	500	500	5	1	41014527	1831	-33.07	2.88	12	0.41	-135.00	1550.00	6720	20230623	-33.56	3005	20230608	48.59	5450	-18.07	20240326	3590	24.37	20240122	6720	-33.56	20230623	3005	48.59	20230608	6.17	N	046210	500	205 억	268132	N	N	41	N	N
29	20240425	130521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4460	-80	5	-1.76	697298940	154382	55.79	4540	4620	4460	5900	3180	4540	4516.71	0.65	-24678	4636	4587	4526	4477	4416	4612	4502	205	1360	500	500	5	1	41014527	1829	-33.04	2.88	12	0.38	-135.00	1550.00	6720	20230623	-33.63	3005	20230608	48.42	5450	-18.17	20240326	3590	24.23	20240122	6720	-33.63	20230623	3005	48.42	20230608	6.17	N	046210	500	205 억	268132	N	N	41	N	N
30	20240425	120518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	-55	5	-1.21	628360465	138962	50.21	4540	4620	4480	5900	3180	4540	4521.82	0.65	-20394	4636	4587	4526	4477	4416	4612	4502	205	1360	500	500	5	1	41014527	1840	-33.22	2.89	12	0.34	-135.00	1550.00	6720	20230623	-33.26	3005	20230608	49.25	5450	-17.71	20240326	3590	24.93	20240122	6720	-33.26	20230623	3005	49.25	20230608	6.17	N	046210	500	205 억	268132	N	N	41	N	N
31	20240425	110519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	-55	5	-1.21	582726600	128794	46.54	4540	4620	4480	5900	3180	4540	4524.49	0.65	-15346	4636	4587	4526	4477	4416	4612	4502	205	1360	500	500	5	1	41014527	1840	-33.22	2.89	12	0.31	-135.00	1550.00	6720	20230623	-33.26	3005	20230608	49.25	5450	-17.71	20240326	3590	24.93	20240122	6720	-33.26	20230623	3005	49.25	20230608	6.17	N	046210	500	205 억	268132	N	N	41	N	N
32	20240425	100518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	-10	5	-0.22	360740540	79413	28.70	4540	4620	4500	5900	3180	4540	4542.59	0.65	7268	4636	4587	4526	4477	4416	4612	4502	205	1360	500	500	5	1	41014527	1858	-33.56	2.92	12	0.19	-135.00	1550.00	6720	20230623	-32.59	3005	20230608	50.75	5450	-16.88	20240326	3590	26.18	20240122	6720	-32.59	20230623	3005	50.75	20230608	6.17	N	046210	500	205 억	268132	N	N	41	N	N
33	20240425	090520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	15	2	0.33	77886670	17145	6.20	4540	4595	4500	5900	3180	4540	4542.82	0.65	14544	4636	4587	4526	4477	4416	4612	4502	205	1360	500	500	5	1	41014527	1868	-33.74	2.94	12	0.04	-135.00	1550.00	6720	20230623	-32.22	3005	20230608	51.58	5450	-16.42	20240326	3590	26.88	20240122	6720	-32.22	20230623	3005	51.58	20230608	6.17	N	046210	500	205 억	268132	N	N	41	N	N
34	20240424	160517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4540	75	2	1.68	1245189665	275688	140.09	4490	4575	4465	5800	3130	4465	4516.68	0.55	42085	4631	4547	4506	4422	4381	4527	4402	205	1335	500	500	5	1	41014527	1862	-33.63	2.93	12	0.67	-135.00	1550.00	6720	20230623	-32.44	3005	20230608	51.08	5450	-16.70	20240326	3590	26.46	20240122	6720	-32.44	20230623	3005	51.08	20230608	6.18	N	046210	500	205 억	226364	N	N	41	N	N
35	20240424	150517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4540	75	2	1.68	1178673195	261082	132.67	4490	4575	4465	5800	3130	4465	4514.59	0.55	41788	4631	4547	4506	4422	4381	4527	4402	205	1335	500	500	5	1	41014527	1862	-33.63	2.93	12	0.64	-135.00	1550.00	6720	20230623	-32.44	3005	20230608	51.08	5450	-16.70	20240326	3590	26.46	20240122	6720	-32.44	20230623	3005	51.08	20230608	6.18	N	046210	500	205 억	226364	N	N	25	N	N
36	20240424	140516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4540	75	2	1.68	895327515	198594	100.91	4490	4565	4465	5800	3130	4465	4508.35	0.55	15221	4631	4547	4506	4422	4381	4527	4402	205	1335	500	500	5	1	41014527	1862	-33.63	2.93	12	0.48	-135.00	1550.00	6720	20230623	-32.44	3005	20230608	51.08	5450	-16.70	20240326	3590	26.46	20240122	6720	-32.44	20230623	3005	51.08	20230608	6.18	N	046210	500	205 억	226364	N	N	25	N	N
37	20240424	130522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	65	2	1.46	744004855	165306	84.00	4490	4550	4465	5800	3130	4465	4500.80	0.55	-3312	4631	4547	4506	4422	4381	4527	4402	205	1335	500	500	5	1	41014527	1858	-33.56	2.92	12	0.40	-135.00	1550.00	6720	20230623	-32.59	3005	20230608	50.75	5450	-16.88	20240326	3590	26.18	20240122	6720	-32.59	20230623	3005	50.75	20230608	6.18	N	046210	500	205 억	226364	N	N	25	N	N
38	20240424	120518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	30	2	0.67	460492390	102437	52.05	4490	4545	4470	5800	3130	4465	4495.40	0.55	124	4631	4547	4506	4422	4381	4527	4402	205	1335	500	500	5	1	41014527	1844	-33.30	2.90	12	0.25	-135.00	1550.00	6720	20230623	-33.11	3005	20230608	49.58	5450	-17.52	20240326	3590	25.21	20240122	6720	-33.11	20230623	3005	49.58	20230608	6.18	N	046210	500	205 억	226364	N	N	25	N	N
39	20240424	110516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4490	25	2	0.56	407523740	90619	46.05	4490	4545	4475	5800	3130	4465	4497.15	0.55	-2850	4631	4547	4506	4422	4381	4527	4402	205	1335	500	500	5	1	41014527	1842	-33.26	2.90	12	0.22	-135.00	1550.00	6720	20230623	-33.18	3005	20230608	49.42	5450	-17.61	20240326	3590	25.07	20240122	6720	-33.18	20230623	3005	49.42	20230608	6.18	N	046210	500	205 억	226364	N	N	25	N	N
40	20240424	100515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	35	2	0.78	257973910	57269	29.10	4490	4545	4475	5800	3130	4465	4504.67	0.55	-7402	4631	4547	4506	4422	4381	4527	4402	205	1335	500	500	5	1	41014527	1846	-33.33	2.90	12	0.14	-135.00	1550.00	6720	20230623	-33.04	3005	20230608	49.75	5450	-17.43	20240326	3590	25.35	20240122	6720	-33.04	20230623	3005	49.75	20230608	6.18	N	046210	500	205 억	226364	N	N	25	N	N
41	20240424	090518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	35	2	0.78	63463230	14098	7.16	4490	4515	4475	5800	3130	4465	4501.84	0.55	-8532	4631	4547	4506	4422	4381	4527	4402	205	1335	500	500	5	1	41014527	1846	-33.33	2.90	12	0.03	-135.00	1550.00	6720	20230623	-33.04	3005	20230608	49.75	5450	-17.43	20240326	3590	25.35	20240122	6720	-33.04	20230623	3005	49.75	20230608	6.18	N	046210	500	205 억	226364	N	N	25	N	N
42	20240423	160501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	-55	5	-1.22	875260565	192895	52.58	4580	4590	4465	5870	3165	4520	4537.81	0.56	-2618	4806	4662	4581	4437	4356	4622	4397	205	1350	500	500	5	1	41014527	1831	-33.07	2.88	12	0.47	-135.00	1550.00	6720	20230623	-33.56	3005	20230608	48.59	5450	-18.07	20240326	3590	24.37	20240122	6720	-33.56	20230623	3005	48.59	20230608	6.12	N	046210	500	205 억	228169	N	N	25	N	N
43	20240423	150515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	-20	5	-0.44	774780245	170439	46.46	4580	4590	4470	5870	3165	4520	4545.79	0.56	-570	4806	4662	4581	4437	4356	4622	4397	205	1350	500	500	5	1	41014527	1846	-33.33	2.90	12	0.42	-135.00	1550.00	6720	20230623	-33.04	3005	20230608	49.75	5450	-17.43	20240326	3590	25.35	20240122	6720	-33.04	20230623	3005	49.75	20230608	6.12	N	046210	500	205 억	228169	N	N	15	N	N
44	20240423	140517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4520	0	3	0.00	731293205	160792	43.83	4580	4590	4470	5870	3165	4520	4548.07	0.56	4175	4806	4662	4581	4437	4356	4622	4397	205	1350	500	500	5	1	41014527	1854	-33.48	2.92	12	0.39	-135.00	1550.00	6720	20230623	-32.74	3005	20230608	50.42	5450	-17.06	20240326	3590	25.91	20240122	6720	-32.74	20230623	3005	50.42	20230608	6.12	N	046210	500	205 억	228169	N	N	15	N	N
45	20240423	130513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	5	2	0.11	642278015	141020	38.44	4580	4590	4490	5870	3165	4520	4554.52	0.56	8474	4806	4662	4581	4437	4356	4622	4397	205	1350	500	500	5	1	41014527	1856	-33.52	2.92	12	0.34	-135.00	1550.00	6720	20230623	-32.66	3005	20230608	50.58	5450	-16.97	20240326	3590	26.04	20240122	6720	-32.66	20230623	3005	50.58	20230608	6.12	N	046210	500	205 억	228169	N	N	15	N	N
46	20240423	120514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4535	15	2	0.33	624560820	137104	37.37	4580	4590	4490	5870	3165	4520	4555.38	0.56	8099	4806	4662	4581	4437	4356	4622	4397	205	1350	500	500	5	1	41014527	1860	-33.59	2.93	12	0.33	-135.00	1550.00	6720	20230623	-32.51	3005	20230608	50.92	5450	-16.79	20240326	3590	26.32	20240122	6720	-32.51	20230623	3005	50.92	20230608	6.12	N	046210	500	205 억	228169	N	N	15	N	N
47	20240423	110513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	-10	5	-0.22	584672675	128291	34.97	4580	4590	4490	5870	3165	4520	4557.39	0.56	10625	4806	4662	4581	4437	4356	4622	4397	205	1350	500	500	5	1	41014527	1850	-33.41	2.91	12	0.31	-135.00	1550.00	6720	20230623	-32.89	3005	20230608	50.08	5450	-17.25	20240326	3590	25.63	20240122	6720	-32.89	20230623	3005	50.08	20230608	6.12	N	046210	500	205 억	228169	N	N	15	N	N
48	20240423	100514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	55	2	1.22	437316940	95878	26.14	4580	4590	4490	5870	3165	4520	4561.18	0.56	13867	4806	4662	4581	4437	4356	4622	4397	205	1350	500	500	5	1	41014527	1876	-33.89	2.95	12	0.23	-135.00	1550.00	6720	20230623	-31.92	3005	20230608	52.25	5450	-16.06	20240326	3590	27.44	20240122	6720	-31.92	20230623	3005	52.25	20230608	6.12	N	046210	500	205 억	228169	N	N	15	N	N
49	20240423	090515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4520	0	3	0.00	41162175	9103	2.48	4580	4580	4490	5870	3165	4520	4521.83	0.56	-6831	4806	4662	4581	4437	4356	4622	4397	205	1350	500	500	5	1	41014527	1854	-33.48	2.92	12	0.02	-135.00	1550.00	6720	20230623	-32.74	3005	20230608	50.42	5450	-17.06	20240326	3590	25.91	20240122	6720	-32.74	20230623	3005	50.42	20230608	6.12	N	046210	500	205 억	228169	N	N	15	N	N
50	20240422	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4520	10	2	0.22	1631454785	354811	219.97	4570	4725	4500	5860	3160	4510	4598.12	0.57	-2775	4636	4572	4446	4382	4256	4605	4415	205	1350	500	500	5	1	41014527	1854	-33.48	2.92	12	0.87	-135.00	1550.00	6720	20230623	-32.74	3005	20230608	50.42	5450	-17.06	20240326	3590	25.91	20240122	6720	-32.74	20230623	3005	50.42	20230608	6.06	N	046210	500	205 억	231772	N	N	15	N	N
51	20240422	150512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4520	10	2	0.22	1565518340	340224	210.93	4570	4725	4500	5860	3160	4510	4601.43	0.57	-5474	4636	4572	4446	4382	4256	4605	4415	205	1350	500	500	5	1	41014527	1854	-33.48	2.92	12	0.83	-135.00	1550.00	6720	20230623	-32.74	3005	20230608	50.42	5450	-17.06	20240326	3590	25.91	20240122	6720	-32.74	20230623	3005	50.42	20230608	6.06	N	046210	500	205 억	231772	N	N	23	N	N
52	20240422	140512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	15	2	0.33	1481409985	321591	199.38	4570	4725	4510	5860	3160	4510	4606.50	0.57	3199	4636	4572	4446	4382	4256	4605	4415	205	1350	500	500	5	1	41014527	1856	-33.52	2.92	12	0.78	-135.00	1550.00	6720	20230623	-32.66	3005	20230608	50.58	5450	-16.97	20240326	3590	26.04	20240122	6720	-32.66	20230623	3005	50.58	20230608	6.06	N	046210	500	205 억	231772	N	N	23	N	N
53	20240422	130511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4540	30	2	0.67	1384030405	300131	186.07	4570	4725	4510	5860	3160	4510	4611.42	0.57	10053	4636	4572	4446	4382	4256	4605	4415	205	1350	500	500	5	1	41014527	1862	-33.63	2.93	12	0.73	-135.00	1550.00	6720	20230623	-32.44	3005	20230608	51.08	5450	-16.70	20240326	3590	26.46	20240122	6720	-32.44	20230623	3005	51.08	20230608	6.06	N	046210	500	205 억	231772	N	N	23	N	N
54	20240422	120511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	55	2	1.22	1280494970	277234	171.88	4570	4725	4515	5860	3160	4510	4618.82	0.57	15108	4636	4572	4446	4382	4256	4605	4415	205	1350	500	500	5	1	41014527	1872	-33.81	2.95	12	0.68	-135.00	1550.00	6720	20230623	-32.07	3005	20230608	51.91	5450	-16.24	20240326	3590	27.16	20240122	6720	-32.07	20230623	3005	51.91	20230608	6.06	N	046210	500	205 억	231772	N	N	23	N	N
55	20240422	110511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	20	2	0.44	1155550765	249703	154.81	4570	4725	4520	5860	3160	4510	4627.70	0.57	18305	4636	4572	4446	4382	4256	4605	4415	205	1350	500	500	5	1	41014527	1858	-33.56	2.92	12	0.61	-135.00	1550.00	6720	20230623	-32.59	3005	20230608	50.75	5450	-16.88	20240326	3590	26.18	20240122	6720	-32.59	20230623	3005	50.75	20230608	6.06	N	046210	500	205 억	231772	N	N	23	N	N
56	20240422	100512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4615	105	2	2.33	851261465	183135	113.54	4570	4725	4570	5860	3160	4510	4648.27	0.57	20743	4636	4572	4446	4382	4256	4605	4415	205	1350	500	500	5	1	41014527	1893	-34.19	2.98	12	0.45	-135.00	1550.00	6720	20230623	-31.32	3005	20230608	53.58	5450	-15.32	20240326	3590	28.55	20240122	6720	-31.32	20230623	3005	53.58	20230608	6.06	N	046210	500	205 억	231772	N	N	23	N	N
57	20240422	090512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4645	135	2	2.99	114636625	24791	15.37	4570	4660	4570	5860	3160	4510	4624.12	0.57	5319	4636	4572	4446	4382	4256	4605	4415	205	1350	500	500	5	1	41014527	1905	-34.41	3.00	12	0.06	-135.00	1550.00	6720	20230623	-30.88	3005	20230608	54.58	5450	-14.77	20240326	3590	29.39	20240122	6720	-30.88	20230623	3005	54.58	20230608	6.06	N	046210	500	205 억	231772	N	N	23	N	N
58	20240419	160451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	60	2	1.35	679759175	153221	78.55	4460	4510	4320	5780	3115	4450	4436.22	0.57	-4184	4590	4520	4400	4330	4210	4555	4365	205	1330	500	500	5	1	41014527	1850	-33.41	2.91	12	0.37	-135.00	1550.00	6720	20230623	-32.89	3005	20230608	50.08	5450	-17.25	20240326	3590	25.63	20240122	6720	-32.89	20230623	3005	50.08	20230608	6.07	N	046210	500	205 억	235622	N	N	23	N	N
59	20240419	150454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4490	40	2	0.90	569150280	128618	65.94	4460	4510	4320	5780	3115	4450	4425.12	0.57	-8944	4590	4520	4400	4330	4210	4555	4365	205	1330	500	500	5	1	41014527	1842	-33.26	2.90	12	0.31	-135.00	1550.00	6720	20230623	-33.18	3005	20230608	49.42	5450	-17.61	20240326	3590	25.07	20240122	6720	-33.18	20230623	3005	49.42	20230608	6.07	N	046210	500	205 억	235622	N	N	22	N	N
60	20240419	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	15	2	0.34	495117410	112050	57.45	4460	4510	4320	5780	3115	4450	4418.72	0.57	-9926	4590	4520	4400	4330	4210	4555	4365	205	1330	500	500	5	1	41014527	1831	-33.07	2.88	12	0.27	-135.00	1550.00	6720	20230623	-33.56	3005	20230608	48.59	5450	-18.07	20240326	3590	24.37	20240122	6720	-33.56	20230623	3005	48.59	20230608	6.07	N	046210	500	205 억	235622	N	N	22	N	N
61	20240419	130451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4425	-25	5	-0.56	418109615	94782	48.59	4460	4510	4320	5780	3115	4450	4411.28	0.57	-14063	4590	4520	4400	4330	4210	4555	4365	205	1330	500	500	5	1	41014527	1815	-32.78	2.85	12	0.23	-135.00	1550.00	6720	20230623	-34.15	3005	20230608	47.25	5450	-18.81	20240326	3590	23.26	20240122	6720	-34.15	20230623	3005	47.25	20230608	6.07	N	046210	500	205 억	235622	N	N	22	N	N
62	20240419	120449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4355	-95	5	-2.13	353288620	80123	41.08	4460	4510	4320	5780	3115	4450	4409.33	0.57	-15921	4590	4520	4400	4330	4210	4555	4365	205	1330	500	500	5	1	41014527	1786	-32.26	2.81	12	0.20	-135.00	1550.00	6720	20230623	-35.19	3005	20230608	44.93	5450	-20.09	20240326	3590	21.31	20240122	6720	-35.19	20230623	3005	44.93	20230608	6.07	N	046210	500	205 억	235622	N	N	22	N	N
63	20240419	110454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4355	-95	5	-2.13	285114615	64396	33.01	4460	4510	4355	5780	3115	4450	4427.52	0.57	-16502	4590	4520	4400	4330	4210	4555	4365	205	1330	500	500	5	1	41014527	1786	-32.26	2.81	12	0.16	-135.00	1550.00	6720	20230623	-35.19	3005	20230608	44.93	5450	-20.09	20240326	3590	21.31	20240122	6720	-35.19	20230623	3005	44.93	20230608	6.07	N	046210	500	205 억	235622	N	N	22	N	N
64	20240419	100452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	20	2	0.45	168891580	38061	19.51	4460	4510	4410	5780	3115	4450	4437.39	0.57	717	4590	4520	4400	4330	4210	4555	4365	205	1330	500	500	5	1	41014527	1833	-33.11	2.88	12	0.09	-135.00	1550.00	6720	20230623	-33.48	3005	20230608	48.75	5450	-17.98	20240326	3590	24.51	20240122	6720	-33.48	20230623	3005	48.75	20230608	6.07	N	046210	500	205 억	235622	N	N	22	N	N
65	20240419	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4415	-35	5	-0.79	54042655	12159	6.23	4460	4510	4415	5780	3115	4450	4444.66	0.57	-3619	4590	4520	4400	4330	4210	4555	4365	205	1330	500	500	5	1	41014527	1811	-32.70	2.85	12	0.03	-135.00	1550.00	6720	20230623	-34.30	3005	20230608	46.92	5450	-18.99	20240326	3590	22.98	20240122	6720	-34.30	20230623	3005	46.92	20230608	6.07	N	046210	500	205 억	235622	N	N	22	N	N
66	20240418	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	150	2	3.49	831388490	188199	94.87	4280	4470	4280	5590	3010	4300	4417.59	0.48	39309	4593	4446	4373	4226	4153	4410	4190	205	1290	500	500	5	1	41014527	1825	-32.96	2.87	12	0.46	-135.00	1550.00	6720	20230623	-33.78	3005	20230608	48.09	5450	-18.35	20240326	3590	23.96	20240122	6720	-33.78	20230623	3005	48.09	20230608	6.02	N	046210	500	205 억	196313	N	N	22	N	N
67	20240418	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4430	130	2	3.02	784773430	177697	89.58	4280	4470	4280	5590	3010	4300	4416.36	0.48	32861	4593	4446	4373	4226	4153	4410	4190	205	1290	500	500	5	1	41014527	1817	-32.81	2.86	12	0.43	-135.00	1550.00	6720	20230623	-34.08	3005	20230608	47.42	5450	-18.72	20240326	3590	23.40	20240122	6720	-34.08	20230623	3005	47.42	20230608	6.02	N	046210	500	205 억	196313	N	N	25	N	N
68	20240418	140452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4395	95	2	2.21	744774530	168653	85.02	4280	4470	4280	5590	3010	4300	4416.02	0.48	30733	4593	4446	4373	4226	4153	4410	4190	205	1290	500	500	5	1	41014527	1803	-32.56	2.84	12	0.41	-135.00	1550.00	6720	20230623	-34.60	3005	20230608	46.26	5450	-19.36	20240326	3590	22.42	20240122	6720	-34.60	20230623	3005	46.26	20230608	6.02	N	046210	500	205 억	196313	N	N	25	N	N
69	20240418	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	140	2	3.26	656000955	148507	74.86	4280	4470	4280	5590	3010	4300	4417.31	0.48	34084	4593	4446	4373	4226	4153	4410	4190	205	1290	500	500	5	1	41014527	1821	-32.89	2.86	12	0.36	-135.00	1550.00	6720	20230623	-33.93	3005	20230608	47.75	5450	-18.53	20240326	3590	23.68	20240122	6720	-33.93	20230623	3005	47.75	20230608	6.02	N	046210	500	205 억	196313	N	N	25	N	N
70	20240418	120449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	120	2	2.79	582743770	131920	66.50	4280	4470	4280	5590	3010	4300	4417.40	0.48	34823	4593	4446	4373	4226	4153	4410	4190	205	1290	500	500	5	1	41014527	1813	-32.74	2.85	12	0.32	-135.00	1550.00	6720	20230623	-34.23	3005	20230608	47.09	5450	-18.90	20240326	3590	23.12	20240122	6720	-34.23	20230623	3005	47.09	20230608	6.02	N	046210	500	205 억	196313	N	N	25	N	N
71	20240418	110449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4415	115	2	2.67	513949060	116344	58.65	4280	4470	4280	5590	3010	4300	4417.50	0.48	32401	4593	4446	4373	4226	4153	4410	4190	205	1290	500	500	5	1	41014527	1811	-32.70	2.85	12	0.28	-135.00	1550.00	6720	20230623	-34.30	3005	20230608	46.92	5450	-18.99	20240326	3590	22.98	20240122	6720	-34.30	20230623	3005	46.92	20230608	6.02	N	046210	500	205 억	196313	N	N	25	N	N
72	20240418	100450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4445	145	2	3.37	435714555	98677	49.74	4280	4470	4280	5590	3010	4300	4415.56	0.48	31323	4593	4446	4373	4226	4153	4410	4190	205	1290	500	500	5	1	41014527	1823	-32.93	2.87	12	0.24	-135.00	1550.00	6720	20230623	-33.85	3005	20230608	47.92	5450	-18.44	20240326	3590	23.82	20240122	6720	-33.85	20230623	3005	47.92	20230608	6.02	N	046210	500	205 억	196313	N	N	25	N	N
73	20240418	090449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4325	25	2	0.58	32418780	7548	3.81	4280	4325	4280	5590	3010	4300	4295.02	0.48	2546	4593	4446	4373	4226	4153	4410	4190	205	1290	500	500	5	1	41014527	1774	-32.04	2.79	12	0.02	-135.00	1550.00	6720	20230623	-35.64	3005	20230608	43.93	5450	-20.64	20240326	3590	20.47	20240122	6720	-35.64	20230623	3005	43.93	20230608	6.02	N	046210	500	205 억	196313	N	N	25	N	N
74	20240417	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	-100	5	-2.27	833139970	190177	124.86	4450	4520	4300	5720	3080	4400	4380.89	0.52	-20409	4603	4501	4438	4336	4273	4470	4305	205	1320	500	500	5	1	41014527	1764	-31.85	2.77	12	0.46	-135.00	1550.00	6720	20230623	-36.01	3005	20230608	43.09	5450	-21.10	20240326	3590	19.78	20240122	6720	-36.01	20230623	3005	43.09	20230608	5.97	N	046210	500	205 억	215142	N	N	25	N	N
75	20240417	150452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	-80	5	-1.82	763060060	173923	114.18	4450	4520	4300	5720	3080	4400	4387.34	0.52	-19643	4603	4501	4438	4336	4273	4470	4305	205	1320	500	500	5	1	41014527	1772	-32.00	2.79	12	0.42	-135.00	1550.00	6720	20230623	-35.71	3005	20230608	43.76	5450	-20.73	20240326	3590	20.33	20240122	6720	-35.71	20230623	3005	43.76	20230608	5.97	N	046210	500	205 억	215142	N	N	34	N	N
76	20240417	140448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4385	-15	5	-0.34	704322670	160359	105.28	4450	4520	4315	5720	3080	4400	4392.16	0.52	-18904	4603	4501	4438	4336	4273	4470	4305	205	1320	500	500	5	1	41014527	1798	-32.48	2.83	12	0.39	-135.00	1550.00	6720	20230623	-34.75	3005	20230608	45.92	5450	-19.54	20240326	3590	22.14	20240122	6720	-34.75	20230623	3005	45.92	20230608	5.97	N	046210	500	205 억	215142	N	N	34	N	N
77	20240417	130451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	0	3	0.00	428155595	96927	63.63	4450	4520	4370	5720	3080	4400	4417.30	0.52	-15015	4603	4501	4438	4336	4273	4470	4305	205	1320	500	500	5	1	41014527	1805	-32.59	2.84	12	0.24	-135.00	1550.00	6720	20230623	-34.52	3005	20230608	46.42	5450	-19.27	20240326	3590	22.56	20240122	6720	-34.52	20230623	3005	46.42	20230608	5.97	N	046210	500	205 억	215142	N	N	34	N	N
78	20240417	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	20	2	0.45	332962595	75333	49.46	4450	4520	4370	5720	3080	4400	4419.88	0.52	-16439	4603	4501	4438	4336	4273	4470	4305	205	1320	500	500	5	1	41014527	1813	-32.74	2.85	12	0.18	-135.00	1550.00	6720	20230623	-34.23	3005	20230608	47.09	5450	-18.90	20240326	3590	23.12	20240122	6720	-34.23	20230623	3005	47.09	20230608	5.97	N	046210	500	205 억	215142	N	N	34	N	N
79	20240417	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	-20	5	-0.45	266078410	60171	39.50	4450	4520	4370	5720	3080	4400	4422.04	0.52	-14975	4603	4501	4438	4336	4273	4470	4305	205	1320	500	500	5	1	41014527	1796	-32.44	2.83	12	0.15	-135.00	1550.00	6720	20230623	-34.82	3005	20230608	45.76	5450	-19.63	20240326	3590	22.01	20240122	6720	-34.82	20230623	3005	45.76	20230608	5.97	N	046210	500	205 억	215142	N	N	34	N	N
80	20240417	100448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4445	45	2	1.02	215750290	48696	31.97	4450	4520	4385	5720	3080	4400	4430.55	0.52	-7981	4603	4501	4438	4336	4273	4470	4305	205	1320	500	500	5	1	41014527	1823	-32.93	2.87	12	0.12	-135.00	1550.00	6720	20230623	-33.85	3005	20230608	47.92	5450	-18.44	20240326	3590	23.82	20240122	6720	-33.85	20230623	3005	47.92	20230608	5.97	N	046210	500	205 억	215142	N	N	34	N	N
81	20240417	090446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	35	2	0.80	44297780	9949	6.53	4450	4520	4430	5720	3080	4400	4452.49	0.52	-620	4603	4501	4438	4336	4273	4470	4305	205	1320	500	500	5	1	41014527	1819	-32.85	2.86	12	0.02	-135.00	1550.00	6720	20230623	-34.00	3005	20230608	47.59	5450	-18.62	20240326	3590	23.54	20240122	6720	-34.00	20230623	3005	47.59	20230608	5.97	N	046210	500	205 억	215142	N	N	34	N	N
82	20240416	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	-90	5	-2.00	669183180	150814	63.31	4490	4540	4375	5830	3145	4490	4437.14	0.58	-24228	4633	4561	4448	4376	4263	4597	4412	205	1340	500	500	5	1	41014527	1805	-32.59	2.84	12	0.37	-135.00	1550.00	6720	20230623	-34.52	3005	20230608	46.42	5450	-19.27	20240326	3590	22.56	20240122	6720	-34.52	20230623	3005	46.42	20230608	6.01	N	046210	500	205 억	236643	N	N	34	N	N
83	20240416	150447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4390	-100	5	-2.23	628345375	141525	59.41	4490	4540	4375	5830	3145	4490	4439.82	0.58	-25527	4633	4561	4448	4376	4263	4597	4412	205	1340	500	500	5	1	41014527	1801	-32.52	2.83	12	0.35	-135.00	1550.00	6720	20230623	-34.67	3005	20230608	46.09	5450	-19.45	20240326	3590	22.28	20240122	6720	-34.67	20230623	3005	46.09	20230608	6.01	N	046210	500	205 억	236643	N	N	17	N	N
84	20240416	140446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4405	-85	5	-1.89	600493965	135197	56.75	4490	4540	4375	5830	3145	4490	4441.62	0.58	-26052	4633	4561	4448	4376	4263	4597	4412	205	1340	500	500	5	1	41014527	1807	-32.63	2.84	12	0.33	-135.00	1550.00	6720	20230623	-34.45	3005	20230608	46.59	5450	-19.17	20240326	3590	22.70	20240122	6720	-34.45	20230623	3005	46.59	20230608	6.01	N	046210	500	205 억	236643	N	N	17	N	N
85	20240416	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4395	-95	5	-2.12	566465960	127448	53.50	4490	4540	4375	5830	3145	4490	4444.68	0.58	-27151	4633	4561	4448	4376	4263	4597	4412	205	1340	500	500	5	1	41014527	1803	-32.56	2.84	12	0.31	-135.00	1550.00	6720	20230623	-34.60	3005	20230608	46.26	5450	-19.36	20240326	3590	22.42	20240122	6720	-34.60	20230623	3005	46.26	20230608	6.01	N	046210	500	205 억	236643	N	N	17	N	N
86	20240416	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4410	-80	5	-1.78	550736575	123872	52.00	4490	4540	4375	5830	3145	4490	4446.01	0.58	-26129	4633	4561	4448	4376	4263	4597	4412	205	1340	500	500	5	1	41014527	1809	-32.67	2.85	12	0.30	-135.00	1550.00	6720	20230623	-34.38	3005	20230608	46.76	5450	-19.08	20240326	3590	22.84	20240122	6720	-34.38	20230623	3005	46.76	20230608	6.01	N	046210	500	205 억	236643	N	N	17	N	N
87	20240416	110449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	-90	5	-2.00	503451885	113102	47.48	4490	4540	4395	5830	3145	4490	4451.31	0.58	-24994	4633	4561	4448	4376	4263	4597	4412	205	1340	500	500	5	1	41014527	1805	-32.59	2.84	12	0.28	-135.00	1550.00	6720	20230623	-34.52	3005	20230608	46.42	5450	-19.27	20240326	3590	22.56	20240122	6720	-34.52	20230623	3005	46.42	20230608	6.01	N	046210	500	205 억	236643	N	N	17	N	N
88	20240416	100442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4405	-85	5	-1.89	416948630	93457	39.23	4490	4540	4405	5830	3145	4490	4461.40	0.58	-23855	4633	4561	4448	4376	4263	4597	4412	205	1340	500	500	5	1	41014527	1807	-32.63	2.84	12	0.23	-135.00	1550.00	6720	20230623	-34.45	3005	20230608	46.59	5450	-19.17	20240326	3590	22.70	20240122	6720	-34.45	20230623	3005	46.59	20230608	6.01	N	046210	500	205 억	236643	N	N	17	N	N
89	20240416	090442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	40	2	0.89	101597095	22571	9.47	4490	4540	4475	5830	3145	4490	4501.22	0.58	611	4633	4561	4448	4376	4263	4597	4412	205	1340	500	500	5	1	41014527	1858	-33.56	2.92	12	0.06	-135.00	1550.00	6720	20230623	-32.59	3005	20230608	50.75	5450	-16.88	20240326	3590	26.18	20240122	6720	-32.59	20230623	3005	50.75	20230608	6.01	N	046210	500	205 억	236643	N	N	17	N	N
90	20240415	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4490	55	2	1.24	1042651680	234425	72.20	4380	4520	4335	5760	3105	4435	4447.70	0.57	2137	4561	4497	4401	4337	4241	4530	4370	205	1325	500	500	5	1	41014527	1842	-33.26	2.90	12	0.57	-135.00	1550.00	6720	20230623	-33.18	3005	20230608	49.42	5450	-17.61	20240326	3590	25.07	20240122	6720	-33.18	20230623	3005	49.42	20230608	6.18	N	046210	500	205 억	231918	N	N	17	N	N
91	20240415	150446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	45	2	1.01	999612060	224838	69.25	4380	4520	4335	5760	3105	4435	4445.92	0.57	2748	4561	4497	4401	4337	4241	4530	4370	205	1325	500	500	5	1	41014527	1837	-33.19	2.89	12	0.55	-135.00	1550.00	6720	20230623	-33.33	3005	20230608	49.08	5450	-17.80	20240326	3590	24.79	20240122	6720	-33.33	20230623	3005	49.08	20230608	6.18	N	046210	500	205 억	231918	N	N	9	N	N
92	20240415	140439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	50	2	1.13	927596900	208762	64.30	4380	4520	4335	5760	3105	4435	4443.32	0.57	6205	4561	4497	4401	4337	4241	4530	4370	205	1325	500	500	5	1	41014527	1840	-33.22	2.89	12	0.51	-135.00	1550.00	6720	20230623	-33.26	3005	20230608	49.25	5450	-17.71	20240326	3590	24.93	20240122	6720	-33.26	20230623	3005	49.25	20230608	6.18	N	046210	500	205 억	231918	N	N	9	N	N
93	20240415	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4460	25	2	0.56	561400040	127193	39.18	4380	4470	4335	5760	3105	4435	4413.77	0.57	-14549	4561	4497	4401	4337	4241	4530	4370	205	1325	500	500	5	1	41014527	1829	-33.04	2.88	12	0.31	-135.00	1550.00	6720	20230623	-33.63	3005	20230608	48.42	5450	-18.17	20240326	3590	24.23	20240122	6720	-33.63	20230623	3005	48.42	20230608	6.18	N	046210	500	205 억	231918	N	N	9	N	N
94	20240415	120443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4415	-20	5	-0.45	481466135	109194	33.63	4380	4455	4335	5760	3105	4435	4409.27	0.57	-17549	4561	4497	4401	4337	4241	4530	4370	205	1325	500	500	5	1	41014527	1811	-32.70	2.85	12	0.27	-135.00	1550.00	6720	20230623	-34.30	3005	20230608	46.92	5450	-18.99	20240326	3590	22.98	20240122	6720	-34.30	20230623	3005	46.92	20230608	6.18	N	046210	500	205 억	231918	N	N	9	N	N
95	20240415	110443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4425	-10	5	-0.23	341303140	77577	23.89	4380	4450	4335	5760	3105	4435	4399.54	0.57	-34788	4561	4497	4401	4337	4241	4530	4370	205	1325	500	500	5	1	41014527	1815	-32.78	2.85	12	0.19	-135.00	1550.00	6720	20230623	-34.15	3005	20230608	47.25	5450	-18.81	20240326	3590	23.26	20240122	6720	-34.15	20230623	3005	47.25	20230608	6.18	N	046210	500	205 억	231918	N	N	9	N	N
96	20240415	100442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	5	2	0.11	220980700	50305	15.49	4380	4450	4335	5760	3105	4435	4392.82	0.57	-16624	4561	4497	4401	4337	4241	4530	4370	205	1325	500	500	5	1	41014527	1821	-32.89	2.86	12	0.12	-135.00	1550.00	6720	20230623	-33.93	3005	20230608	47.75	5450	-18.53	20240326	3590	23.68	20240122	6720	-33.93	20230623	3005	47.75	20230608	6.18	N	046210	500	205 억	231918	N	N	9	N	N
97	20240415	090444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	-35	5	-0.79	68790875	15721	4.84	4380	4400	4340	5760	3105	4435	4375.73	0.57	-9398	4561	4497	4401	4337	4241	4530	4370	205	1325	500	500	5	1	41014527	1805	-32.59	2.84	12	0.04	-135.00	1550.00	6720	20230623	-34.52	3005	20230608	46.42	5450	-19.27	20240326	3590	22.56	20240122	6720	-34.52	20230623	3005	46.42	20230608	6.18	N	046210	500	205 억	231918	N	N	9	N	N
98	20240412	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	25	2	0.57	1408703765	321696	122.72	4395	4465	4305	5730	3090	4410	4378.96	0.47	34017	4666	4537	4471	4342	4276	4505	4310	205	1320	500	500	5	1	41014527	1819	-32.85	2.86	12	0.78	-135.00	1550.00	6720	20230623	-34.00	3005	20230608	47.59	5450	-18.62	20240326	3590	23.54	20240122	6720	-34.00	20230623	3005	47.59	20230608	5.91	N	046210	500	205 억	192550	N	N	9	N	N
99	20240412	150442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4410	0	3	0.00	1258114290	287765	109.77	4395	4460	4305	5730	3090	4410	4372.02	0.47	19896	4666	4537	4471	4342	4276	4505	4310	205	1320	500	500	5	1	41014527	1809	-32.67	2.85	12	0.70	-135.00	1550.00	6720	20230623	-34.38	3005	20230608	46.76	5450	-19.08	20240326	3590	22.84	20240122	6720	-34.38	20230623	3005	46.76	20230608	5.91	N	046210	500	205 억	192550	N	N	28	N	N
100	20240412	140441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-60	5	-1.36	1005748905	230112	87.78	4395	4460	4305	5730	3090	4410	4370.69	0.47	739	4666	4537	4471	4342	4276	4505	4310	205	1320	500	500	5	1	41014527	1784	-32.22	2.81	12	0.56	-135.00	1550.00	6720	20230623	-35.27	3005	20230608	44.76	5450	-20.18	20240326	3590	21.17	20240122	6720	-35.27	20230623	3005	44.76	20230608	5.91	N	046210	500	205 억	192550	N	N	28	N	N
101	20240412	130437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	-35	5	-0.79	843122850	192767	73.53	4395	4460	4305	5730	3090	4410	4373.79	0.47	-4476	4666	4537	4471	4342	4276	4505	4310	205	1320	500	500	5	1	41014527	1794	-32.41	2.82	12	0.47	-135.00	1550.00	6720	20230623	-34.90	3005	20230608	45.59	5450	-19.72	20240326	3590	21.87	20240122	6720	-34.90	20230623	3005	45.59	20230608	5.91	N	046210	500	205 억	192550	N	N	28	N	N
102	20240412	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	-65	5	-1.47	791144845	180839	68.98	4395	4460	4305	5730	3090	4410	4374.86	0.47	-5276	4666	4537	4471	4342	4276	4505	4310	205	1320	500	500	5	1	41014527	1782	-32.19	2.80	12	0.44	-135.00	1550.00	6720	20230623	-35.34	3005	20230608	44.59	5450	-20.28	20240326	3590	21.03	20240122	6720	-35.34	20230623	3005	44.59	20230608	5.91	N	046210	500	205 억	192550	N	N	28	N	N
103	20240412	110437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	10	2	0.23	691824090	158054	60.29	4395	4460	4305	5730	3090	4410	4377.14	0.47	-3656	4666	4537	4471	4342	4276	4505	4310	205	1320	500	500	5	1	41014527	1813	-32.74	2.85	12	0.39	-135.00	1550.00	6720	20230623	-34.23	3005	20230608	47.09	5450	-18.90	20240326	3590	23.12	20240122	6720	-34.23	20230623	3005	47.09	20230608	5.91	N	046210	500	205 억	192550	N	N	28	N	N
104	20240412	100438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4385	-25	5	-0.57	510141195	116731	44.53	4395	4460	4305	5730	3090	4410	4370.23	0.47	-9758	4666	4537	4471	4342	4276	4505	4310	205	1320	500	500	5	1	41014527	1798	-32.48	2.83	12	0.28	-135.00	1550.00	6720	20230623	-34.75	3005	20230608	45.92	5450	-19.54	20240326	3590	22.14	20240122	6720	-34.75	20230623	3005	45.92	20230608	5.91	N	046210	500	205 억	192550	N	N	28	N	N
105	20240412	090439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	-10	5	-0.23	179977790	40880	15.59	4395	4460	4395	5730	3090	4410	4402.59	0.47	1638	4666	4537	4471	4342	4276	4505	4310	205	1320	500	500	5	1	41014527	1805	-32.59	2.84	12	0.10	-135.00	1550.00	6720	20230623	-34.52	3005	20230608	46.42	5450	-19.27	20240326	3590	22.56	20240122	6720	-34.52	20230623	3005	46.42	20230608	5.91	N	046210	500	205 억	192550	N	N	28	N	N
106	20240411	160435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4410	-40	5	-0.90	1170939680	260980	37.20	4480	4600	4405	5780	3115	4450	4486.85	0.47	-1711	5146	4797	4601	4252	4056	4700	4155	205	1330	500	500	5	1	41014527	1809	-32.67	2.85	12	0.64	-135.00	1550.00	6720	20230623	-34.38	3005	20230608	46.76	5450	-19.08	20240326	3590	22.84	20240122	6720	-34.38	20230623	3005	46.76	20230608	5.88	N	046210	500	205 억	194252	N	N	6	N	N
107	20240411	150442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	-10	5	-0.22	1025234580	227978	32.49	4480	4600	4405	5780	3115	4450	4497.08	0.47	-4937	5146	4797	4601	4252	4056	4700	4155	205	1330	500	500	5	1	41014527	1821	-32.89	2.86	12	0.56	-135.00	1550.00	6720	20230623	-33.93	3005	20230608	47.75	5450	-18.53	20240326	3590	23.68	20240122	6720	-33.93	20230623	3005	47.75	20230608	5.88	N	046210	500	205 억	194252	N	N	370	N	N
108	20240411	140440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	30	2	0.67	941863090	209208	29.82	4480	4600	4405	5780	3115	4450	4502.04	0.47	-4399	5146	4797	4601	4252	4056	4700	4155	205	1330	500	500	5	1	41014527	1837	-33.19	2.89	12	0.51	-135.00	1550.00	6720	20230623	-33.33	3005	20230608	49.08	5450	-17.80	20240326	3590	24.79	20240122	6720	-33.33	20230623	3005	49.08	20230608	5.88	N	046210	500	205 억	194252	N	N	370	N	N
109	20240411	130432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4455	5	2	0.11	757874320	167969	23.94	4480	4600	4405	5780	3115	4450	4511.99	0.47	-10994	5146	4797	4601	4252	4056	4700	4155	205	1330	500	500	5	1	41014527	1827	-33.00	2.87	12	0.41	-135.00	1550.00	6720	20230623	-33.71	3005	20230608	48.25	5450	-18.26	20240326	3590	24.09	20240122	6720	-33.71	20230623	3005	48.25	20230608	5.88	N	046210	500	205 억	194252	N	N	370	N	N
110	20240411	120438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	50	2	1.12	702106370	155449	22.16	4480	4600	4450	5780	3115	4450	4516.63	0.47	-6409	5146	4797	4601	4252	4056	4700	4155	205	1330	500	500	5	1	41014527	1846	-33.33	2.90	12	0.38	-135.00	1550.00	6720	20230623	-33.04	3005	20230608	49.75	5450	-17.43	20240326	3590	25.35	20240122	6720	-33.04	20230623	3005	49.75	20230608	5.88	N	046210	500	205 억	194252	N	N	370	N	N
111	20240411	110435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	0	3	0.00	642963230	142239	20.27	4480	4600	4450	5780	3115	4450	4520.30	0.47	-7043	5146	4797	4601	4252	4056	4700	4155	205	1330	500	500	5	1	41014527	1825	-32.96	2.87	12	0.35	-135.00	1550.00	6720	20230623	-33.78	3005	20230608	48.09	5450	-18.35	20240326	3590	23.96	20240122	6720	-33.78	20230623	3005	48.09	20230608	5.88	N	046210	500	205 억	194252	N	N	370	N	N
112	20240411	100440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	100	2	2.25	420193765	92525	13.19	4480	4600	4475	5780	3115	4450	4541.41	0.47	8158	5146	4797	4601	4252	4056	4700	4155	205	1330	500	500	5	1	41014527	1866	-33.70	2.94	12	0.23	-135.00	1550.00	6720	20230623	-32.29	3005	20230608	51.41	5450	-16.51	20240326	3590	26.74	20240122	6720	-32.29	20230623	3005	51.41	20230608	5.88	N	046210	500	205 억	194252	N	N	370	N	N
113	20240411	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4590	140	2	3.15	111577370	24600	3.51	4480	4595	4475	5780	3115	4450	4535.67	0.47	7149	5146	4797	4601	4252	4056	4700	4155	205	1330	500	500	5	1	41014527	1883	-34.00	2.96	12	0.06	-135.00	1550.00	6720	20230623	-31.70	3005	20230608	52.75	5450	-15.78	20240326	3590	27.86	20240122	6720	-31.70	20230623	3005	52.75	20230608	5.88	N	046210	500	205 억	194252	N	N	370	N	N
114	20240409	160431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	-80	5	-1.77	3126594480	680904	115.41	4700	4950	4405	5880	3175	4530	4592.62	0.79	-130238	4810	4670	4480	4340	4150	4740	4410	205	1350	500	500	5	1	41014527	1825	-32.96	2.87	12	1.66	-135.00	1550.00	6720	20230623	-33.78	3005	20230608	48.09	5450	-18.35	20240326	3590	23.96	20240122	6720	-33.78	20230623	3005	48.09	20230608	5.96	N	046210	500	205 억	322696	N	N	370	N	N
115	20240409	150432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4515	-15	5	-0.33	3003081360	653210	110.72	4700	4950	4405	5880	3175	4530	4597.42	0.79	-132789	4810	4670	4480	4340	4150	4740	4410	205	1350	500	500	5	1	41014527	1852	-33.44	2.91	12	1.59	-135.00	1550.00	6720	20230623	-32.81	3005	20230608	50.25	5450	-17.16	20240326	3590	25.77	20240122	6720	-32.81	20230623	3005	50.25	20230608	5.96	N	046210	500	205 억	322696	N	N	202	N	N
116	20240409	140435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	-35	5	-0.77	2937883185	638691	108.26	4700	4950	4405	5880	3175	4530	4599.85	0.79	-130938	4810	4670	4480	4340	4150	4740	4410	205	1350	500	500	5	1	41014527	1844	-33.30	2.90	12	1.56	-135.00	1550.00	6720	20230623	-33.11	3005	20230608	49.58	5450	-17.52	20240326	3590	25.21	20240122	6720	-33.11	20230623	3005	49.58	20230608	5.96	N	046210	500	205 억	322696	N	N	202	N	N
117	20240409	130431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	-20	5	-0.44	2669636015	579179	98.17	4700	4950	4405	5880	3175	4530	4609.35	0.79	-115304	4810	4670	4480	4340	4150	4740	4410	205	1350	500	500	5	1	41014527	1850	-33.41	2.91	12	1.41	-135.00	1550.00	6720	20230623	-32.89	3005	20230608	50.08	5450	-17.25	20240326	3590	25.63	20240122	6720	-32.89	20230623	3005	50.08	20230608	5.96	N	046210	500	205 억	322696	N	N	202	N	N
118	20240409	120434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	-60	5	-1.32	2500150790	541082	91.71	4700	4950	4450	5880	3175	4530	4620.65	0.79	-108032	4810	4670	4480	4340	4150	4740	4410	205	1350	500	500	5	1	41014527	1833	-33.11	2.88	12	1.32	-135.00	1550.00	6720	20230623	-33.48	3005	20230608	48.75	5450	-17.98	20240326	3590	24.51	20240122	6720	-33.48	20230623	3005	48.75	20230608	5.96	N	046210	500	205 억	322696	N	N	202	N	N
119	20240409	110432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4505	-25	5	-0.55	2172560660	467935	79.31	4700	4950	4460	5880	3175	4530	4642.87	0.79	-99598	4810	4670	4480	4340	4150	4740	4410	205	1350	500	500	5	1	41014527	1848	-33.37	2.91	12	1.14	-135.00	1550.00	6720	20230623	-32.96	3005	20230608	49.92	5450	-17.34	20240326	3590	25.49	20240122	6720	-32.96	20230623	3005	49.92	20230608	5.96	N	046210	500	205 억	322696	N	N	202	N	N
120	20240409	100429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	35	2	0.77	1918571085	411735	69.79	4700	4950	4460	5880	3175	4530	4659.72	0.79	-91981	4810	4670	4480	4340	4150	4740	4410	205	1350	500	500	5	1	41014527	1872	-33.81	2.95	12	1.00	-135.00	1550.00	6720	20230623	-32.07	3005	20230608	51.91	5450	-16.24	20240326	3590	27.16	20240122	6720	-32.07	20230623	3005	51.91	20230608	5.96	N	046210	500	205 억	322696	N	N	202	N	N
121	20240409	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	130	2	2.87	658552055	138352	23.45	4700	4950	4660	5880	3175	4530	4759.97	0.79	-52609	4810	4670	4480	4340	4150	4740	4410	205	1350	500	500	5	1	41014527	1911	-34.52	3.01	12	0.34	-135.00	1550.00	6720	20230623	-30.65	3005	20230608	55.07	5450	-14.50	20240326	3590	29.81	20240122	6720	-30.65	20230623	3005	55.07	20230608	5.96	N	046210	500	205 억	322696	N	N	202	N	N
122	20240408	160426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	260	2	6.09	2572227210	578217	127.90	4300	4620	4290	5550	2990	4270	4448.45	0.82	-16642	4476	4372	4321	4217	4166	4347	4192	205	1280	500	500	5	1	41014527	1858	-33.56	2.92	12	1.41	-135.00	1550.00	6720	20230623	-32.59	3005	20230608	50.75	5450	-16.88	20240326	3590	26.18	20240122	6720	-32.59	20230623	3005	50.75	20230608	5.96	N	046210	500	205 억	335835	N	N	202	N	N
123	20240408	150433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4570	300	2	7.03	2481906265	558232	123.48	4300	4620	4290	5550	2990	4270	4446.01	0.82	-18324	4476	4372	4321	4217	4166	4347	4192	205	1280	500	500	5	1	41014527	1874	-33.85	2.95	12	1.36	-135.00	1550.00	6720	20230623	-31.99	3005	20230608	52.08	5450	-16.15	20240326	3590	27.30	20240122	6720	-31.99	20230623	3005	52.08	20230608	5.96	N	046210	500	205 억	335835	N	N	0	N	N
124	20240408	140434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	290	2	6.79	2080712330	470337	104.04	4300	4620	4290	5550	2990	4270	4423.88	0.82	-4641	4476	4372	4321	4217	4166	4347	4192	205	1280	500	500	5	1	41014527	1870	-33.78	2.94	12	1.15	-135.00	1550.00	6720	20230623	-32.14	3005	20230608	51.75	5450	-16.33	20240326	3590	27.02	20240122	6720	-32.14	20230623	3005	51.75	20230608	5.96	N	046210	500	205 억	335835	N	N	0	N	N
125	20240408	130431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	180	2	4.22	1453088090	331883	73.41	4300	4490	4290	5550	2990	4270	4378.31	0.82	-39028	4476	4372	4321	4217	4166	4347	4192	205	1280	500	500	5	1	41014527	1825	-32.96	2.87	12	0.81	-135.00	1550.00	6720	20230623	-33.78	3005	20230608	48.09	5450	-18.35	20240326	3590	23.96	20240122	6720	-33.78	20230623	3005	48.09	20230608	5.96	N	046210	500	205 억	335835	N	N	0	N	N
126	20240408	120433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4370	100	2	2.34	1144976750	262435	58.05	4300	4430	4290	5550	2990	4270	4362.90	0.82	-38451	4476	4372	4321	4217	4166	4347	4192	205	1280	500	500	5	1	41014527	1792	-32.37	2.82	12	0.64	-135.00	1550.00	6720	20230623	-34.97	3005	20230608	45.42	5450	-19.82	20240326	3590	21.73	20240122	6720	-34.97	20230623	3005	45.42	20230608	5.96	N	046210	500	205 억	335835	N	N	0	N	N
127	20240408	110434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	105	2	2.46	924635640	212231	46.95	4300	4430	4290	5550	2990	4270	4356.74	0.82	-38850	4476	4372	4321	4217	4166	4347	4192	205	1280	500	500	5	1	41014527	1794	-32.41	2.82	12	0.52	-135.00	1550.00	6720	20230623	-34.90	3005	20230608	45.59	5450	-19.72	20240326	3590	21.87	20240122	6720	-34.90	20230623	3005	45.59	20230608	5.96	N	046210	500	205 억	335835	N	N	0	N	N
128	20240408	100429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	110	2	2.58	824351715	189263	41.86	4300	4430	4290	5550	2990	4270	4355.59	0.82	-41511	4476	4372	4321	4217	4166	4347	4192	205	1280	500	500	5	1	41014527	1796	-32.44	2.83	12	0.46	-135.00	1550.00	6720	20230623	-34.82	3005	20230608	45.76	5450	-19.63	20240326	3590	22.01	20240122	6720	-34.82	20230623	3005	45.76	20230608	5.96	N	046210	500	205 억	335835	N	N	0	N	N
129	20240408	090433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4315	45	2	1.05	94561785	21884	4.84	4300	4380	4300	5550	2990	4270	4321.05	0.82	1893	4476	4372	4321	4217	4166	4347	4192	205	1280	500	500	5	1	41014527	1770	-31.96	2.78	12	0.05	-135.00	1550.00	6720	20230623	-35.79	3005	20230608	43.59	5450	-20.83	20240326	3590	20.19	20240122	6720	-35.79	20230623	3005	43.59	20230608	5.96	N	046210	500	205 억	335835	N	N	0	N	N
130	20240405	160432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	-115	5	-2.62	1929757780	447152	96.86	4305	4425	4270	5700	3070	4385	4317.63	0.74	34364	4731	4557	4446	4272	4161	4502	4217	205	1315	500	500	5	1	41014527	1751	-31.63	2.75	12	1.09	-135.00	1550.00	6720	20230623	-36.46	3005	20230608	42.10	5450	-21.65	20240326	3590	18.94	20240122	6720	-36.46	20230623	3005	42.10	20230608	6.03	N	046210	500	205 억	301508	N	N	0	N	N
131	20240405	150429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4290	-95	5	-2.17	1735640175	401781	87.03	4305	4425	4275	5700	3070	4385	4319.87	0.74	29142	4731	4557	4446	4272	4161	4502	4217	205	1315	500	500	5	1	41014527	1760	-31.78	2.77	12	0.98	-135.00	1550.00	6720	20230623	-36.16	3005	20230608	42.76	5450	-21.28	20240326	3590	19.50	20240122	6720	-36.16	20230623	3005	42.76	20230608	6.03	N	046210	500	205 억	301508	N	N	0	N	N
132	20240405	140428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4310	-75	5	-1.71	1480634305	342372	74.16	4305	4425	4280	5700	3070	4385	4324.64	0.74	-5034	4731	4557	4446	4272	4161	4502	4217	205	1315	500	500	5	1	41014527	1768	-31.93	2.78	12	0.83	-135.00	1550.00	6720	20230623	-35.86	3005	20230608	43.43	5450	-20.92	20240326	3590	20.06	20240122	6720	-35.86	20230623	3005	43.43	20230608	6.03	N	046210	500	205 억	301508	N	N	0	N	N
133	20240405	130428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4305	-80	5	-1.82	1177100570	271768	58.87	4305	4425	4285	5700	3070	4385	4331.27	0.74	7702	4731	4557	4446	4272	4161	4502	4217	205	1315	500	500	5	1	41014527	1766	-31.89	2.78	12	0.66	-135.00	1550.00	6720	20230623	-35.94	3005	20230608	43.26	5450	-21.01	20240326	3590	19.92	20240122	6720	-35.94	20230623	3005	43.26	20230608	6.03	N	046210	500	205 억	301508	N	N	0	N	N
134	20240405	120429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4325	-60	5	-1.37	953504115	219859	47.62	4305	4425	4285	5700	3070	4385	4336.89	0.74	-790	4731	4557	4446	4272	4161	4502	4217	205	1315	500	500	5	1	41014527	1774	-32.04	2.79	12	0.54	-135.00	1550.00	6720	20230623	-35.64	3005	20230608	43.93	5450	-20.64	20240326	3590	20.47	20240122	6720	-35.64	20230623	3005	43.93	20230608	6.03	N	046210	500	205 억	301508	N	N	0	N	N
135	20240405	110431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4340	-45	5	-1.03	804769765	185620	40.21	4305	4425	4285	5700	3070	4385	4335.58	0.74	-7644	4731	4557	4446	4272	4161	4502	4217	205	1315	500	500	5	1	41014527	1780	-32.15	2.80	12	0.45	-135.00	1550.00	6720	20230623	-35.42	3005	20230608	44.43	5450	-20.37	20240326	3590	20.89	20240122	6720	-35.42	20230623	3005	44.43	20230608	6.03	N	046210	500	205 억	301508	N	N	0	N	N
136	20240405	100358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4370	-15	5	-0.34	402251825	92357	20.01	4305	4425	4285	5700	3070	4385	4355.40	0.74	-16196	4731	4557	4446	4272	4161	4502	4217	205	1315	500	500	5	1	41014527	1792	-32.37	2.82	12	0.23	-135.00	1550.00	6720	20230623	-34.97	3005	20230608	45.42	5450	-19.82	20240326	3590	21.73	20240122	6720	-34.97	20230623	3005	45.42	20230608	6.03	N	046210	500	205 억	301508	N	N	0	N	N
137	20240405	090425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	-25	5	-0.57	34318620	7905	1.71	4305	4380	4305	5700	3070	4385	4341.38	0.74	-964	4731	4557	4446	4272	4161	4502	4217	205	1315	500	500	5	1	41014527	1788	-32.30	2.81	12	0.02	-135.00	1550.00	6720	20230623	-35.12	3005	20230608	45.09	5450	-20.00	20240326	3590	21.45	20240122	6720	-35.12	20230623	3005	45.09	20230608	6.03	N	046210	500	205 억	301508	N	N	0	N	N
138	20240404	160425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4385	-60	5	-1.35	2030252090	455857	67.16	4460	4620	4335	5770	3115	4445	4457.65	0.76	-10905	4888	4666	4473	4251	4058	4570	4155	205	1325	500	500	5	1	41014527	1798	-32.48	2.83	12	1.11	-135.00	1550.00	6720	20230623	-34.75	3005	20230608	45.92	5450	-19.54	20240326	3590	22.14	20240122	6720	-34.75	20230623	3005	45.92	20230608	6.01	N	046210	500	205 억	311763	N	N	46	N	N
139	20240404	150424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4415	-30	5	-0.67	1565557675	349390	51.48	4460	4620	4335	5770	3115	4445	4480.85	0.76	-23535	4888	4666	4473	4251	4058	4570	4155	205	1325	500	500	5	1	41014527	1811	-32.70	2.85	12	0.85	-135.00	1550.00	6720	20230623	-34.30	3005	20230608	46.92	5450	-18.99	20240326	3590	22.98	20240122	6720	-34.30	20230623	3005	46.92	20230608	6.01	N	046210	500	205 억	311763	N	N	46	N	N
140	20240404	140425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4410	-35	5	-0.79	1232966625	273349	40.27	4460	4620	4390	5770	3115	4445	4510.64	0.76	-44014	4888	4666	4473	4251	4058	4570	4155	205	1325	500	500	5	1	41014527	1809	-32.67	2.85	12	0.67	-135.00	1550.00	6720	20230623	-34.38	3005	20230608	46.76	5450	-19.08	20240326	3590	22.84	20240122	6720	-34.38	20230623	3005	46.76	20230608	6.01	N	046210	500	205 억	311763	N	N	46	N	N
141	20240404	130421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4445	0	3	0.00	1008855310	222554	32.79	4460	4620	4415	5770	3115	4445	4533.16	0.76	-45329	4888	4666	4473	4251	4058	4570	4155	205	1325	500	500	5	1	41014527	1823	-32.93	2.87	12	0.54	-135.00	1550.00	6720	20230623	-33.85	3005	20230608	47.92	5450	-18.44	20240326	3590	23.82	20240122	6720	-33.85	20230623	3005	47.92	20230608	6.01	N	046210	500	205 억	311763	N	N	46	N	N
142	20240404	120423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	50	2	1.12	825152280	181211	26.70	4460	4620	4460	5770	3115	4445	4553.66	0.76	-43861	4888	4666	4473	4251	4058	4570	4155	205	1325	500	500	5	1	41014527	1844	-33.30	2.90	12	0.44	-135.00	1550.00	6720	20230623	-33.11	3005	20230608	49.58	5450	-17.52	20240326	3590	25.21	20240122	6720	-33.11	20230623	3005	49.58	20230608	6.01	N	046210	500	205 억	311763	N	N	46	N	N
143	20240404	110423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	115	2	2.59	658146795	144309	21.26	4460	4620	4460	5770	3115	4445	4560.83	0.76	-26528	4888	4666	4473	4251	4058	4570	4155	205	1325	500	500	5	1	41014527	1870	-33.78	2.94	12	0.35	-135.00	1550.00	6720	20230623	-32.14	3005	20230608	51.75	5450	-16.33	20240326	3590	27.02	20240122	6720	-32.14	20230623	3005	51.75	20230608	6.01	N	046210	500	205 억	311763	N	N	46	N	N
144	20240404	100423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4545	100	2	2.25	494914905	108460	15.98	4460	4620	4460	5770	3115	4445	4563.32	0.76	-30219	4888	4666	4473	4251	4058	4570	4155	205	1325	500	500	5	1	41014527	1864	-33.67	2.93	12	0.26	-135.00	1550.00	6720	20230623	-32.37	3005	20230608	51.25	5450	-16.61	20240326	3590	26.60	20240122	6720	-32.37	20230623	3005	51.25	20230608	6.01	N	046210	500	205 억	311763	N	N	46	N	N
145	20240404	090423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	105	2	2.36	57615190	12728	1.88	4460	4555	4460	5770	3115	4445	4527.93	0.76	-2263	4888	4666	4473	4251	4058	4570	4155	205	1325	500	500	5	1	41014527	1866	-33.70	2.94	12	0.03	-135.00	1550.00	6720	20230623	-32.29	3005	20230608	51.41	5450	-16.51	20240326	3590	26.74	20240122	6720	-32.29	20230623	3005	51.41	20230608	6.01	N	046210	500	205 억	311763	N	N	46	N	N
146	20240403	160424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4445	-55	5	-1.22	2997273945	669712	97.74	4450	4695	4280	5850	3150	4500	4475.63	0.70	30831	5066	4782	4591	4307	4116	4687	4212	205	1350	500	500	5	1	41004527	1823	-32.93	2.87	12	1.63	-135.00	1550.00	6720	20230623	-33.85	3005	20230608	47.92	5450	-18.44	20240326	3590	23.82	20240122	6720	-33.85	20230623	3005	47.92	20230608	6.04	N	046210	500	205 억	288958	N	N	46	N	N
147	20240403	150421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	-15	5	-0.33	2662573630	594701	86.79	4450	4695	4280	5850	3150	4500	4477.16	0.70	17182	5066	4782	4591	4307	4116	4687	4212	205	1350	500	500	5	1	41004527	1839	-33.22	2.89	12	1.45	-135.00	1550.00	6720	20230623	-33.26	3005	20230608	49.25	5450	-17.71	20240326	3590	24.93	20240122	6720	-33.26	20230623	3005	49.25	20230608	6.04	N	046210	500	205 억	288958	N	N	0	N	N
148	20240403	140419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	75	2	1.67	2382876045	532694	77.74	4450	4695	4280	5850	3150	4500	4473.25	0.70	11335	5066	4782	4591	4307	4116	4687	4212	205	1350	500	500	5	1	41004527	1876	-33.89	2.95	12	1.30	-135.00	1550.00	6720	20230623	-31.92	3005	20230608	52.25	5450	-16.06	20240326	3590	27.44	20240122	6720	-31.92	20230623	3005	52.25	20230608	6.04	N	046210	500	205 억	288958	N	N	0	N	N
149	20240403	130420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	30	2	0.67	2160328320	484013	70.64	4450	4695	4280	5850	3150	4500	4463.37	0.70	36054	5066	4782	4591	4307	4116	4687	4212	205	1350	500	500	5	1	41004527	1858	-33.56	2.92	12	1.18	-135.00	1550.00	6720	20230623	-32.59	3005	20230608	50.75	5450	-16.88	20240326	3590	26.18	20240122	6720	-32.59	20230623	3005	50.75	20230608	6.04	N	046210	500	205 억	288958	N	N	0	N	N
150	20240403	120421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4535	35	2	0.78	1865292745	419342	61.20	4450	4695	4280	5850	3150	4500	4448.14	0.70	47002	5066	4782	4591	4307	4116	4687	4212	205	1350	500	500	5	1	41004527	1860	-33.59	2.93	12	1.02	-135.00	1550.00	6720	20230623	-32.51	3005	20230608	50.92	5450	-16.79	20240326	3590	26.32	20240122	6720	-32.51	20230623	3005	50.92	20230608	6.04	N	046210	500	205 억	288958	N	N	0	N	N
151	20240403	110420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4415	-85	5	-1.89	1280370135	289511	42.25	4450	4510	4280	5850	3150	4500	4422.53	0.70	-20526	5066	4782	4591	4307	4116	4687	4212	205	1350	500	500	5	1	41004527	1810	-32.70	2.85	12	0.71	-135.00	1550.00	6720	20230623	-34.30	3005	20230608	46.92	5450	-18.99	20240326	3590	22.98	20240122	6720	-34.30	20230623	3005	46.92	20230608	6.04	N	046210	500	205 억	288958	N	N	0	N	N
152	20240403	100421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	-50	5	-1.11	1071561505	242293	35.36	4450	4510	4280	5850	3150	4500	4422.59	0.70	-9916	5066	4782	4591	4307	4116	4687	4212	205	1350	500	500	5	1	41004527	1825	-32.96	2.87	12	0.59	-135.00	1550.00	6720	20230623	-33.78	3005	20230608	48.09	5450	-18.35	20240326	3590	23.96	20240122	6720	-33.78	20230623	3005	48.09	20230608	6.04	N	046210	500	205 억	288958	N	N	0	N	N
153	20240403	090422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4490	-10	5	-0.22	84893030	19027	2.78	4450	4510	4450	5850	3150	4500	4461.71	0.70	3849	5066	4782	4591	4307	4116	4687	4212	205	1350	500	500	5	1	41004527	1841	-33.26	2.90	12	0.05	-135.00	1550.00	6720	20230623	-33.18	3005	20230608	49.42	5450	-17.61	20240326	3590	25.07	20240122	6720	-33.18	20230623	3005	49.42	20230608	6.04	N	046210	500	205 억	288958	N	N	0	N	N
154	20240402	160412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	-305	5	-6.35	3134642615	681703	115.30	4825	4875	4400	6240	3365	4805	4604.50	0.76	-20338	5135	4970	4885	4720	4635	4927	4677	205	1435	500	500	5	1	41004527	1845	-33.33	2.90	12	1.66	-135.00	1550.00	6720	20230623	-33.04	3005	20230608	49.75	5450	-17.43	20240326	3590	25.35	20240122	6720	-33.04	20230623	3005	49.75	20230608	5.65	N	046210	500	205 억	309911	N	N	0	N	N
155	20240402	150419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4545	-260	5	-5.41	2707156515	587024	99.28	4825	4875	4400	6240	3365	4805	4611.66	0.76	-33494	5135	4970	4885	4720	4635	4927	4677	205	1435	500	500	5	1	41004527	1864	-33.67	2.93	12	1.43	-135.00	1550.00	6720	20230623	-32.37	3005	20230608	51.25	5450	-16.61	20240326	3590	26.60	20240122	6720	-32.37	20230623	3005	51.25	20230608	5.65	N	046210	500	205 억	309911	N	N	0	N	N
156	20240402	140421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-230	5	-4.79	2227830550	481374	81.41	4825	4875	4400	6240	3365	4805	4628.07	0.76	-40173	5135	4970	4885	4720	4635	4927	4677	205	1435	500	500	5	1	41004527	1876	-33.89	2.95	12	1.17	-135.00	1550.00	6720	20230623	-31.92	3005	20230608	52.25	5450	-16.06	20240326	3590	27.44	20240122	6720	-31.92	20230623	3005	52.25	20230608	5.65	N	046210	500	205 억	309911	N	N	0	N	N
157	20240402	130415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4605	-200	5	-4.16	2061789995	445177	75.29	4825	4875	4400	6240	3365	4805	4631.39	0.76	-33609	5135	4970	4885	4720	4635	4927	4677	205	1435	500	500	5	1	41004527	1888	-34.11	2.97	12	1.09	-135.00	1550.00	6720	20230623	-31.47	3005	20230608	53.24	5450	-15.50	20240326	3590	28.27	20240122	6720	-31.47	20230623	3005	53.24	20230608	5.65	N	046210	500	205 억	309911	N	N	0	N	N
158	20240402	120414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	-175	5	-3.64	1767661795	381279	64.49	4825	4875	4400	6240	3365	4805	4636.14	0.76	-45220	5135	4970	4885	4720	4635	4927	4677	205	1435	500	500	5	1	41004527	1899	-34.30	2.99	12	0.93	-135.00	1550.00	6720	20230623	-31.10	3005	20230608	54.08	5450	-15.05	20240326	3590	28.97	20240122	6720	-31.10	20230623	3005	54.08	20230608	5.65	N	046210	500	205 억	309911	N	N	0	N	N
159	20240402	110415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4610	-195	5	-4.06	1575903040	339901	57.49	4825	4875	4400	6240	3365	4805	4636.36	0.76	-47291	5135	4970	4885	4720	4635	4927	4677	205	1435	500	500	5	1	41004527	1890	-34.15	2.97	12	0.83	-135.00	1550.00	6720	20230623	-31.40	3005	20230608	53.41	5450	-15.41	20240326	3590	28.41	20240122	6720	-31.40	20230623	3005	53.41	20230608	5.65	N	046210	500	205 억	309911	N	N	0	N	N
160	20240402	100415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	-245	5	-5.10	1269637300	272601	46.10	4825	4875	4400	6240	3365	4805	4657.49	0.76	-44257	5135	4970	4885	4720	4635	4927	4677	205	1435	500	500	5	1	41004527	1870	-33.78	2.94	12	0.66	-135.00	1550.00	6720	20230623	-32.14	3005	20230608	51.75	5450	-16.33	20240326	3590	27.02	20240122	6720	-32.14	20230623	3005	51.75	20230608	5.65	N	046210	500	205 억	309911	N	N	0	N	N
161	20240402	090414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4770	-35	5	-0.73	187942875	38919	6.58	4825	4875	4765	6240	3365	4805	4829.08	0.76	-25862	5135	4970	4885	4720	4635	4927	4677	205	1435	500	500	5	1	41004527	1956	-35.33	3.08	12	0.09	-135.00	1550.00	6720	20230623	-29.02	3005	20230608	58.74	5450	-12.48	20240326	3590	32.87	20240122	6720	-29.02	20230623	3005	58.74	20230608	5.65	N	046210	500	205 억	309911	N	N	0	N	N
162	20240401	160413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4805	-205	5	-4.09	2870785820	583699	50.47	5030	5050	4800	6510	3510	5010	4926.34	0.86	-48752	5416	5212	5106	4902	4796	5160	4850	205	1500	500	500	5	1	41004527	1970	-35.59	3.10	12	1.42	-135.00	1550.00	6720	20230623	-28.50	3005	20230608	59.90	5450	-11.83	20240326	3590	33.84	20240122	6720	-28.50	20230623	3005	59.90	20230608	5.56	N	046210	500	205 억	351434	N	N	0	N	N
163	20240401	150414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4875	-135	5	-2.69	2246892820	454405	39.29	5030	5050	4875	6510	3510	5010	4944.69	0.86	-53114	5416	5212	5106	4902	4796	5160	4850	205	1500	500	500	5	1	41004527	1999	-36.11	3.15	12	1.11	-135.00	1550.00	6720	20230623	-27.46	3005	20230608	62.23	5450	-10.55	20240326	3590	35.79	20240122	6720	-27.46	20230623	3005	62.23	20230608	5.56	N	046210	500	205 억	351434	N	N	0	N	N
164	20240401	140412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4930	-80	5	-1.60	1652538205	333340	28.82	5030	5050	4900	6510	3510	5010	4957.52	0.86	-6964	5416	5212	5106	4902	4796	5160	4850	205	1500	500	500	5	1	41004527	2022	-36.52	3.18	12	0.81	-135.00	1550.00	6720	20230623	-26.64	3005	20230608	64.06	5450	-9.54	20240326	3590	37.33	20240122	6720	-26.64	20230623	3005	64.06	20230608	5.56	N	046210	500	205 억	351434	N	N	0	N	N
165	20240401	130412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4915	-95	5	-1.90	1472571750	296821	25.67	5030	5050	4900	6510	3510	5010	4961.14	0.86	-4572	5416	5212	5106	4902	4796	5160	4850	205	1500	500	500	5	1	41004527	2015	-36.41	3.17	12	0.72	-135.00	1550.00	6720	20230623	-26.86	3005	20230608	63.56	5450	-9.82	20240326	3590	36.91	20240122	6720	-26.86	20230623	3005	63.56	20230608	5.56	N	046210	500	205 억	351434	N	N	0	N	N
166	20240401	120415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4945	-65	5	-1.30	1293805690	260556	22.53	5030	5050	4900	6510	3510	5010	4965.56	0.86	-6455	5416	5212	5106	4902	4796	5160	4850	205	1500	500	500	5	1	41004527	2028	-36.63	3.19	12	0.64	-135.00	1550.00	6720	20230623	-26.41	3005	20230608	64.56	5450	-9.27	20240326	3590	37.74	20240122	6720	-26.41	20230623	3005	64.56	20230608	5.56	N	046210	500	205 억	351434	N	N	0	N	N
167	20240401	110413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4945	-65	5	-1.30	1196452345	240854	20.83	5030	5050	4900	6510	3510	5010	4967.54	0.86	-7529	5416	5212	5106	4902	4796	5160	4850	205	1500	500	500	5	1	41004527	2028	-36.63	3.19	12	0.59	-135.00	1550.00	6720	20230623	-26.41	3005	20230608	64.56	5450	-9.27	20240326	3590	37.74	20240122	6720	-26.41	20230623	3005	64.56	20230608	5.56	N	046210	500	205 억	351434	N	N	0	N	N
168	20240401	100412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	10	2	0.20	969080555	195152	16.87	5030	5050	4900	6510	3510	5010	4965.77	0.86	11621	5416	5212	5106	4902	4796	5160	4850	205	1500	500	500	10	1	41004527	2058	-37.19	3.24	12	0.48	-135.00	1550.00	6720	20230623	-25.30	3005	20230608	67.05	5450	-7.89	20240326	3590	39.83	20240122	6720	-25.30	20230623	3005	67.05	20230608	5.56	N	046210	500	205 억	351434	N	N	0	N	N
169	20240401	090412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4910	-100	5	-2.00	158645540	31920	2.76	5030	5030	4900	6510	3510	5010	4970.10	0.86	-15785	5416	5212	5106	4902	4796	5160	4850	205	1500	500	500	5	1	41004527	2013	-36.37	3.17	12	0.08	-135.00	1550.00	6720	20230623	-26.93	3005	20230608	63.39	5450	-9.91	20240326	3590	36.77	20240122	6720	-26.93	20230623	3005	63.39	20230608	5.56	N	046210	500	205 억	351434	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History