KissMeData/053450/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	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	160543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	-60	5	-0.78	7707944000	988030	306.37	8000	8110	7500	9950	5370	7660	7801.52	7.05	-46579	7926	7792	7706	7572	7486	7750	7530	74	2290	500	5510	10	1	14792803	1124	9.88	0.89	12	6.68	769.00	8528.00	9960	20230905	-23.69	5800	20230425	31.03	8670	-12.34	20240213	6550	16.03	20240411	9960	-23.69	20230905	5900	28.81	20231024	3.43	N	053450	500	73 억	1043629	N	N	1	N	N
3	20240430	150553	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	-60	5	-0.78	7383600240	945099	293.06	8000	8110	7520	9950	5370	7660	7812.52	7.05	-57123	7926	7792	7706	7572	7486	7750	7530	74	2290	500	5510	10	1	14792803	1124	9.88	0.89	12	6.39	769.00	8528.00	9960	20230905	-23.69	5800	20230425	31.03	8670	-12.34	20240213	6550	16.03	20240411	9960	-23.69	20230905	5900	28.81	20231024	3.43	N	053450	500	73 억	1043629	N	N	1	N	N
4	20240430	140554	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	-60	5	-0.78	6943717730	886951	275.03	8000	8110	7530	9950	5370	7660	7828.75	7.05	-74850	7926	7792	7706	7572	7486	7750	7530	74	2290	500	5510	10	1	14792803	1124	9.88	0.89	12	6.00	769.00	8528.00	9960	20230905	-23.69	5800	20230425	31.03	8670	-12.34	20240213	6550	16.03	20240411	9960	-23.69	20230905	5900	28.81	20231024	3.43	N	053450	500	73 억	1043629	N	N	1	N	N
5	20240430	130553	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	-60	5	-0.78	6715328150	856921	265.72	8000	8110	7530	9950	5370	7660	7836.58	7.05	-76893	7926	7792	7706	7572	7486	7750	7530	74	2290	500	5510	10	1	14792803	1124	9.88	0.89	12	5.79	769.00	8528.00	9960	20230905	-23.69	5800	20230425	31.03	8670	-12.34	20240213	6550	16.03	20240411	9960	-23.69	20230905	5900	28.81	20231024	3.43	N	053450	500	73 억	1043629	N	N	1	N	N
6	20240430	120553	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7590	-70	5	-0.91	6393891020	814561	252.58	8000	8110	7590	9950	5370	7660	7849.49	7.05	-75852	7926	7792	7706	7572	7486	7750	7530	74	2290	500	5510	10	1	14792803	1123	9.87	0.89	12	5.51	769.00	8528.00	9960	20230905	-23.80	5800	20230425	30.86	8670	-12.46	20240213	6550	15.88	20240411	9960	-23.80	20230905	5900	28.64	20231024	3.43	N	053450	500	73 억	1043629	N	N	1	N	N
7	20240430	110551	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7690	30	2	0.39	5848834930	743366	230.51	8000	8110	7660	9950	5370	7660	7868.04	7.05	-70242	7926	7792	7706	7572	7486	7750	7530	74	2290	500	5510	10	1	14792803	1138	10.00	0.90	12	5.03	769.00	8528.00	9960	20230905	-22.79	5800	20230425	32.59	8670	-11.30	20240213	6550	17.40	20240411	9960	-22.79	20230905	5900	30.34	20231024	3.43	N	053450	500	73 억	1043629	N	N	1	N	N
8	20240430	100551	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7740	80	2	1.04	5370055200	681166	211.22	8000	8110	7670	9950	5370	7660	7883.62	7.05	-68160	7926	7792	7706	7572	7486	7750	7530	74	2290	500	5510	10	1	14792803	1145	10.07	0.91	12	4.60	769.00	8528.00	9960	20230905	-22.29	5800	20230425	33.45	8670	-10.73	20240213	6550	18.17	20240411	9960	-22.29	20230905	5900	31.19	20231024	3.43	N	053450	500	73 억	1043629	N	N	1	N	N
9	20240430	090600	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7920	260	2	3.39	2858064750	360102	111.66	8000	8110	7830	9950	5370	7660	7936.82	7.05	-97159	7926	7792	7706	7572	7486	7750	7530	74	2290	500	5510	10	1	14792803	1172	10.30	0.93	12	2.43	769.00	8528.00	9960	20230905	-20.48	5800	20230425	36.55	8670	-8.65	20240213	6550	20.92	20240411	9960	-20.48	20230905	5900	34.24	20231024	3.43	N	053450	500	73 억	1043629	N	N	1	N	N
10	20240429	160541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7660	50	2	0.66	2302203840	299504	75.41	7730	7840	7620	9890	5330	7610	7686.85	6.80	34840	7776	7692	7606	7522	7436	7735	7565	74	2280	500	5470	10	1	14792803	1133	9.96	0.90	12	2.02	769.00	8528.00	9960	20230905	-23.09	5800	20230425	32.07	8670	-11.65	20240213	6550	16.95	20240411	9960	-23.09	20230905	5900	29.83	20231024	3.26	N	053450	500	73 억	1006353	N	N	1	N	N
11	20240429	150552	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7660	50	2	0.66	2130654840	277102	69.77	7730	7840	7620	9890	5330	7610	7689.15	6.80	33482	7776	7692	7606	7522	7436	7735	7565	74	2280	500	5470	10	1	14792803	1133	9.96	0.90	12	1.87	769.00	8528.00	9960	20230905	-23.09	5800	20230425	32.07	8670	-11.65	20240213	6550	16.95	20240411	9960	-23.09	20230905	5900	29.83	20231024	3.26	N	053450	500	73 억	1006353	N	N	1	N	N
12	20240429	140530	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7650	40	2	0.53	1955859120	254285	64.03	7730	7840	7620	9890	5330	7610	7691.70	6.80	31192	7776	7692	7606	7522	7436	7735	7565	74	2280	500	5470	10	1	14792803	1132	9.95	0.90	12	1.72	769.00	8528.00	9960	20230905	-23.19	5800	20230425	31.90	8670	-11.76	20240213	6550	16.79	20240411	9960	-23.19	20230905	5900	29.66	20231024	3.26	N	053450	500	73 억	1006353	N	N	1	N	N
13	20240429	130551	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7650	40	2	0.53	1784481560	231897	58.39	7730	7840	7620	9890	5330	7610	7695.26	6.80	27990	7776	7692	7606	7522	7436	7735	7565	74	2280	500	5470	10	1	14792803	1132	9.95	0.90	12	1.57	769.00	8528.00	9960	20230905	-23.19	5800	20230425	31.90	8670	-11.76	20240213	6550	16.79	20240411	9960	-23.19	20230905	5900	29.66	20231024	3.26	N	053450	500	73 억	1006353	N	N	1	N	N
14	20240429	120551	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	70	2	0.92	1664129710	216171	54.43	7730	7840	7620	9890	5330	7610	7698.33	6.80	26714	7776	7692	7606	7522	7436	7735	7565	74	2280	500	5470	10	1	14792803	1136	9.99	0.90	12	1.46	769.00	8528.00	9960	20230905	-22.89	5800	20230425	32.41	8670	-11.42	20240213	6550	17.25	20240411	9960	-22.89	20230905	5900	30.17	20231024	3.26	N	053450	500	73 억	1006353	N	N	1	N	N
15	20240429	110538	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7630	20	2	0.26	1549390850	201177	50.65	7730	7840	7620	9890	5330	7610	7701.77	6.80	26668	7776	7692	7606	7522	7436	7735	7565	74	2280	500	5470	10	1	14792803	1129	9.92	0.89	12	1.36	769.00	8528.00	9960	20230905	-23.39	5800	20230425	31.55	8670	-12.00	20240213	6550	16.49	20240411	9960	-23.39	20230905	5900	29.32	20231024	3.26	N	053450	500	73 억	1006353	N	N	1	N	N
16	20240429	100551	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	70	2	0.92	1297922270	168350	42.39	7730	7840	7620	9890	5330	7610	7709.84	6.80	18210	7776	7692	7606	7522	7436	7735	7565	74	2280	500	5470	10	1	14792803	1136	9.99	0.90	12	1.14	769.00	8528.00	9960	20230905	-22.89	5800	20230425	32.41	8670	-11.42	20240213	6550	17.25	20240411	9960	-22.89	20230905	5900	30.17	20231024	3.26	N	053450	500	73 억	1006353	N	N	1	N	N
17	20240429	090551	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7700	90	2	1.18	500379330	64619	16.27	7730	7840	7680	9890	5330	7610	7744.16	6.80	-2258	7776	7692	7606	7522	7436	7735	7565	74	2280	500	5470	10	1	14792803	1139	10.01	0.90	12	0.44	769.00	8528.00	9960	20230905	-22.69	5800	20230425	32.76	8670	-11.19	20240213	6550	17.56	20240411	9960	-22.69	20230905	5900	30.51	20231024	3.26	N	053450	500	73 억	1006353	N	N	1	N	N
18	20240426	160549	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	70	2	0.93	2932153100	385665	85.87	7540	7690	7520	9800	5280	7540	7602.84	6.59	33455	7726	7632	7526	7432	7326	7680	7480	74	2260	500	5420	10	1	14792803	1126	9.90	0.89	12	2.61	769.00	8528.00	9960	20230905	-23.59	5800	20230425	31.21	8670	-12.23	20240213	6550	16.18	20240411	9960	-23.59	20230905	5820	30.76	20230427	3.90	N	053450	500	73 억	975154	N	N	1	N	N
19	20240426	150550	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7630	90	2	1.19	2754939320	362379	80.69	7540	7690	7520	9800	5280	7540	7602.37	6.59	28168	7726	7632	7526	7432	7326	7680	7480	74	2260	500	5420	10	1	14792803	1129	9.92	0.89	12	2.45	769.00	8528.00	9960	20230905	-23.39	5800	20230425	31.55	8670	-12.00	20240213	6550	16.49	20240411	9960	-23.39	20230905	5820	31.10	20230427	3.90	N	053450	500	73 억	975154	N	N	2	N	N
20	20240426	140547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	70	2	0.93	2181289220	287249	63.96	7540	7690	7520	9800	5280	7540	7593.72	6.59	16807	7726	7632	7526	7432	7326	7680	7480	74	2260	500	5420	10	1	14792803	1126	9.90	0.89	12	1.94	769.00	8528.00	9960	20230905	-23.59	5800	20230425	31.21	8670	-12.23	20240213	6550	16.18	20240411	9960	-23.59	20230905	5820	30.76	20230427	3.90	N	053450	500	73 억	975154	N	N	2	N	N
21	20240426	130547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7580	40	2	0.53	1902370790	250535	55.79	7540	7690	7520	9800	5280	7540	7593.23	6.59	21268	7726	7632	7526	7432	7326	7680	7480	74	2260	500	5420	10	1	14792803	1121	9.86	0.89	12	1.69	769.00	8528.00	9960	20230905	-23.90	5800	20230425	30.69	8670	-12.57	20240213	6550	15.73	20240411	9960	-23.90	20230905	5820	30.24	20230427	3.90	N	053450	500	73 억	975154	N	N	2	N	N
22	20240426	120547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7550	10	2	0.13	1786890450	235277	52.39	7540	7690	7520	9800	5280	7540	7594.84	6.59	23194	7726	7632	7526	7432	7326	7680	7480	74	2260	500	5420	10	1	14792803	1117	9.82	0.89	12	1.59	769.00	8528.00	9960	20230905	-24.20	5800	20230425	30.17	8670	-12.92	20240213	6550	15.27	20240411	9960	-24.20	20230905	5820	29.73	20230427	3.90	N	053450	500	73 억	975154	N	N	2	N	N
23	20240426	110547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7570	30	2	0.40	1552897810	204310	45.49	7540	7690	7520	9800	5280	7540	7600.69	6.59	24501	7726	7632	7526	7432	7326	7680	7480	74	2260	500	5420	10	1	14792803	1120	9.84	0.89	12	1.38	769.00	8528.00	9960	20230905	-24.00	5800	20230425	30.52	8670	-12.69	20240213	6550	15.57	20240411	9960	-24.00	20230905	5820	30.07	20230427	3.90	N	053450	500	73 억	975154	N	N	2	N	N
24	20240426	100547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	70	2	0.93	1154436850	151951	33.83	7540	7690	7520	9800	5280	7540	7597.43	6.59	16067	7726	7632	7526	7432	7326	7680	7480	74	2260	500	5420	10	1	14792803	1126	9.90	0.89	12	1.03	769.00	8528.00	9960	20230905	-23.59	5800	20230425	31.21	8670	-12.23	20240213	6550	16.18	20240411	9960	-23.59	20230905	5820	30.76	20230427	3.90	N	053450	500	73 억	975154	N	N	2	N	N
25	20240426	090550	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7570	30	2	0.40	300843950	39833	8.87	7540	7610	7530	9800	5280	7540	7552.63	6.59	1362	7726	7632	7526	7432	7326	7680	7480	74	2260	500	5420	10	1	14792803	1120	9.84	0.89	12	0.27	769.00	8528.00	9960	20230905	-24.00	5800	20230425	30.52	8670	-12.69	20240213	6550	15.57	20240411	9960	-24.00	20230905	5820	30.07	20230427	3.90	N	053450	500	73 억	975154	N	N	2	N	N
26	20240425	160543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7540	-140	5	-1.82	3335472280	443767	8.95	7510	7620	7420	9980	5380	7680	7516.09	6.34	34537	8713	8196	7673	7156	6633	8455	7415	74	2300	500	5520	10	1	14792803	1115	9.80	0.88	12	3.00	769.00	8528.00	9960	20230905	-24.30	5800	20230425	30.00	8670	-13.03	20240213	6550	15.11	20240411	9960	-24.30	20230905	5800	30.00	20230425	3.87	N	053450	500	73 억	937282	N	N	2	N	N
27	20240425	150548	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7500	-180	5	-2.34	3159399430	420380	8.48	7510	7620	7420	9980	5380	7680	7515.51	6.34	33926	8713	8196	7673	7156	6633	8455	7415	74	2300	500	5520	10	1	14792803	1109	9.75	0.88	12	2.84	769.00	8528.00	9960	20230905	-24.70	5800	20230425	29.31	8670	-13.49	20240213	6550	14.50	20240411	9960	-24.70	20230905	5800	29.31	20230425	3.87	N	053450	500	73 억	937282	N	N	2	N	N
28	20240425	140545	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7550	-130	5	-1.69	2826438670	376053	7.59	7510	7620	7420	9980	5380	7680	7515.98	6.34	28513	8713	8196	7673	7156	6633	8455	7415	74	2300	500	5520	10	1	14792803	1117	9.82	0.89	12	2.54	769.00	8528.00	9960	20230905	-24.20	5800	20230425	30.17	8670	-12.92	20240213	6550	15.27	20240411	9960	-24.20	20230905	5800	30.17	20230425	3.87	N	053450	500	73 억	937282	N	N	2	N	N
29	20240425	130547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7560	-120	5	-1.56	2679023860	356552	7.19	7510	7620	7420	9980	5380	7680	7513.61	6.34	23708	8713	8196	7673	7156	6633	8455	7415	74	2300	500	5520	10	1	14792803	1118	9.83	0.89	12	2.41	769.00	8528.00	9960	20230905	-24.10	5800	20230425	30.34	8670	-12.80	20240213	6550	15.42	20240411	9960	-24.10	20230905	5800	30.34	20230425	3.87	N	053450	500	73 억	937282	N	N	2	N	N
30	20240425	120544	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7580	-100	5	-1.30	2515896680	334986	6.76	7510	7620	7420	9980	5380	7680	7510.36	6.34	23868	8713	8196	7673	7156	6633	8455	7415	74	2300	500	5520	10	1	14792803	1121	9.86	0.89	12	2.26	769.00	8528.00	9960	20230905	-23.90	5800	20230425	30.69	8670	-12.57	20240213	6550	15.73	20240411	9960	-23.90	20230905	5800	30.69	20230425	3.87	N	053450	500	73 억	937282	N	N	2	N	N
31	20240425	110545	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7560	-120	5	-1.56	2231952000	297465	6.00	7510	7610	7420	9980	5380	7680	7503.13	6.34	28332	8713	8196	7673	7156	6633	8455	7415	74	2300	500	5520	10	1	14792803	1118	9.83	0.89	12	2.01	769.00	8528.00	9960	20230905	-24.10	5800	20230425	30.34	8670	-12.80	20240213	6550	15.42	20240411	9960	-24.10	20230905	5800	30.34	20230425	3.87	N	053450	500	73 억	937282	N	N	2	N	N
32	20240425	100544	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	-80	5	-1.04	1868672440	249335	5.03	7510	7610	7420	9980	5380	7680	7494.49	6.34	28642	8713	8196	7673	7156	6633	8455	7415	74	2300	500	5520	10	1	14792803	1124	9.88	0.89	12	1.69	769.00	8528.00	9960	20230905	-23.69	5800	20230425	31.03	8670	-12.34	20240213	6550	16.03	20240411	9960	-23.69	20230905	5800	31.03	20230425	3.87	N	053450	500	73 억	937282	N	N	2	N	N
33	20240425	090547	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7440	-240	5	-3.12	725055300	96888	1.95	7510	7550	7430	9980	5380	7680	7483.07	6.34	-6036	8713	8196	7673	7156	6633	8455	7415	74	2300	500	5520	10	1	14792803	1101	9.67	0.87	12	0.65	769.00	8528.00	9960	20230905	-25.30	5800	20230425	28.28	8670	-14.19	20240213	6550	13.59	20240411	9960	-25.30	20230905	5800	28.28	20230425	3.87	N	053450	500	73 억	937282	N	N	2	N	N
34	20240424	160544	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	610	2	8.63	38596710470	4920950	2896.55	7160	8190	7150	9190	4950	7070	7843.60	6.29	-5332	7236	7152	7086	7002	6936	7120	6970	74	2120	500	5090	10	1	14792803	1136	9.99	0.90	12	33.27	769.00	8528.00	9960	20230905	-22.89	5800	20230425	32.41	8670	-11.42	20240213	6550	17.25	20240411	9960	-22.89	20230905	5800	32.41	20230425	3.80	N	053450	500	73 억	930060	N	N	2	N	N
35	20240424	150543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	540	2	7.64	37237846820	4742457	2791.49	7160	8190	7150	9190	4950	7070	7852.02	6.29	-10536	7236	7152	7086	7002	6936	7120	6970	74	2120	500	5090	10	1	14792803	1126	9.90	0.89	12	32.06	769.00	8528.00	9960	20230905	-23.59	5800	20230425	31.21	8670	-12.23	20240213	6550	16.18	20240411	9960	-23.59	20230905	5800	31.21	20230425	3.80	N	053450	500	73 억	930060	N	N	3	N	N
36	20240424	140543	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7830	760	2	10.75	31800084070	4034564	2374.81	7160	8190	7150	9190	4950	7070	7881.91	6.29	-113595	7236	7152	7086	7002	6936	7120	6970	74	2120	500	5090	10	1	14792803	1158	10.18	0.92	12	27.27	769.00	8528.00	9960	20230905	-21.39	5800	20230425	35.00	8670	-9.69	20240213	6550	19.54	20240411	9960	-21.39	20230905	5800	35.00	20230425	3.80	N	053450	500	73 억	930060	N	N	3	N	N
37	20240424	130548	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7470	400	2	5.66	2701380130	368381	216.84	7160	7510	7150	9190	4950	7070	7333.11	6.29	71951	7236	7152	7086	7002	6936	7120	6970	74	2120	500	5090	10	1	14792803	1105	9.71	0.88	12	2.49	769.00	8528.00	9960	20230905	-25.00	5800	20230425	28.79	8670	-13.84	20240213	6550	14.05	20240411	9960	-25.00	20230905	5800	28.79	20230425	3.80	N	053450	500	73 억	930060	N	N	3	N	N
38	20240424	120544	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7390	320	2	4.53	2212341240	302346	177.97	7160	7440	7150	9190	4950	7070	7317.25	6.29	72146	7236	7152	7086	7002	6936	7120	6970	74	2120	500	5090	10	1	14792803	1093	9.61	0.87	12	2.04	769.00	8528.00	9960	20230905	-25.80	5800	20230425	27.41	8670	-14.76	20240213	6550	12.82	20240411	9960	-25.80	20230905	5800	27.41	20230425	3.80	N	053450	500	73 억	930060	N	N	3	N	N
39	20240424	110542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7330	260	2	3.68	1567329300	214989	126.55	7160	7390	7150	9190	4950	7070	7290.28	6.29	59509	7236	7152	7086	7002	6936	7120	6970	74	2120	500	5090	10	1	14792803	1084	9.53	0.86	12	1.45	769.00	8528.00	9960	20230905	-26.41	5800	20230425	26.38	8670	-15.46	20240213	6550	11.91	20240411	9960	-26.41	20230905	5800	26.38	20230425	3.80	N	053450	500	73 억	930060	N	N	3	N	N
40	20240424	100541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7380	310	2	4.38	1217191110	167063	98.34	7160	7390	7150	9190	4950	7070	7285.82	6.29	50043	7236	7152	7086	7002	6936	7120	6970	74	2120	500	5090	10	1	14792803	1092	9.60	0.87	12	1.13	769.00	8528.00	9960	20230905	-25.90	5800	20230425	27.24	8670	-14.88	20240213	6550	12.67	20240411	9960	-25.90	20230905	5800	27.24	20230425	3.80	N	053450	500	73 억	930060	N	N	3	N	N
41	20240424	090544	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7180	110	2	1.56	34353530	4797	2.82	7160	7180	7150	9190	4950	7070	7161.46	6.29	-709	7236	7152	7086	7002	6936	7120	6970	74	2120	500	5090	10	1	14792803	1062	9.34	0.84	12	0.03	769.00	8528.00	9960	20230905	-27.91	5800	20230425	23.79	8670	-17.19	20240213	6550	9.62	20240411	9960	-27.91	20230905	5800	23.79	20230425	3.80	N	053450	500	73 억	930060	N	N	3	N	N
42	20240423	160522	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7070	-20	5	-0.28	1194632350	168782	33.51	7100	7170	7020	9210	4970	7090	7078.03	6.51	-32431	7530	7310	7150	6930	6770	7230	6850	74	2120	500	5100	10	1	14792803	1046	9.19	0.83	12	1.14	769.00	8528.00	9960	20230905	-29.02	5800	20230425	21.90	8670	-18.45	20240213	6550	7.94	20240411	9960	-29.02	20230905	5800	21.90	20230425	3.82	N	053450	500	73 억	962479	N	N	3	N	N
43	20240423	150541	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7070	-20	5	-0.28	1099888760	155364	30.84	7100	7170	7020	9210	4970	7090	7079.42	6.51	-31267	7530	7310	7150	6930	6770	7230	6850	74	2120	500	5100	10	1	14792803	1046	9.19	0.83	12	1.05	769.00	8528.00	9960	20230905	-29.02	5800	20230425	21.90	8670	-18.45	20240213	6550	7.94	20240411	9960	-29.02	20230905	5800	21.90	20230425	3.82	N	053450	500	73 억	962479	N	N	5	N	N
44	20240423	140542	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7060	-30	5	-0.42	988099320	139547	27.70	7100	7170	7020	9210	4970	7090	7080.76	6.51	-29007	7530	7310	7150	6930	6770	7230	6850	74	2120	500	5100	10	1	14792803	1044	9.18	0.83	12	0.94	769.00	8528.00	9960	20230905	-29.12	5800	20230425	21.72	8670	-18.57	20240213	6550	7.79	20240411	9960	-29.12	20230905	5800	21.72	20230425	3.82	N	053450	500	73 억	962479	N	N	5	N	N
45	20240423	130539	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	-50	5	-0.71	819906440	115644	22.96	7100	7170	7020	9210	4970	7090	7089.92	6.51	-24138	7530	7310	7150	6930	6770	7230	6850	74	2120	500	5100	10	1	14792803	1041	9.15	0.83	12	0.78	769.00	8528.00	9960	20230905	-29.32	5800	20230425	21.38	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5800	21.38	20230425	3.82	N	053450	500	73 억	962479	N	N	5	N	N
46	20240423	120540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	-50	5	-0.71	763336330	107618	21.36	7100	7170	7020	9210	4970	7090	7093.02	6.51	-22256	7530	7310	7150	6930	6770	7230	6850	74	2120	500	5100	10	1	14792803	1041	9.15	0.83	12	0.73	769.00	8528.00	9960	20230905	-29.32	5800	20230425	21.38	8670	-18.80	20240213	6550	7.48	20240411	9960	-29.32	20230905	5800	21.38	20230425	3.82	N	053450	500	73 억	962479	N	N	5	N	N
47	20240423	110540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7050	-40	5	-0.56	691756370	97449	19.35	7100	7170	7030	9210	4970	7090	7098.66	6.51	-21352	7530	7310	7150	6930	6770	7230	6850	74	2120	500	5100	10	1	14792803	1043	9.17	0.83	12	0.66	769.00	8528.00	9960	20230905	-29.22	5800	20230425	21.55	8670	-18.69	20240213	6550	7.63	20240411	9960	-29.22	20230905	5800	21.55	20230425	3.82	N	053450	500	73 억	962479	N	N	5	N	N
48	20240423	100540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	479060850	67332	13.37	7100	7170	7060	9210	4970	7090	7114.94	6.51	-4479	7530	7310	7150	6930	6770	7230	6850	74	2120	500	5100	10	1	14792803	1049	9.22	0.83	12	0.46	769.00	8528.00	9960	20230905	-28.82	5800	20230425	22.24	8670	-18.22	20240213	6550	8.24	20240411	9960	-28.82	20230905	5800	22.24	20230425	3.82	N	053450	500	73 억	962479	N	N	5	N	N
49	20240423	090540	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	59800580	8420	1.67	7100	7140	7090	9210	4970	7090	7102.35	6.51	1665	7530	7310	7150	6930	6770	7230	6850	74	2120	500	5100	10	1	14792803	1049	9.22	0.83	12	0.06	769.00	8528.00	9960	20230905	-28.82	5800	20230425	22.24	8670	-18.22	20240213	6550	8.24	20240411	9960	-28.82	20230905	5800	22.24	20230425	3.82	N	053450	500	73 억	962479	N	N	5	N	N
50	20240422	160539	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	-200	5	-2.74	3587202390	500581	62.24	7330	7370	6990	9470	5110	7290	7166.13	6.91	-61607	7956	7622	7356	7022	6756	7490	6890	74	2180	500	5240	10	1	14792803	1049	9.22	0.83	12	3.38	769.00	8528.00	9960	20230905	-28.82	5800	20230425	22.24	8670	-18.22	20240213	6550	8.24	20240411	9960	-28.82	20230905	5800	22.24	20230425	2.43	N	053450	500	73 억	1021534	N	N	5	N	N
51	20240422	150538	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7010	-280	5	-3.84	3436233800	479195	59.58	7330	7370	6990	9470	5110	7290	7170.85	6.91	-62165	7956	7622	7356	7022	6756	7490	6890	74	2180	500	5240	10	1	14792803	1037	9.12	0.82	12	3.24	769.00	8528.00	9960	20230905	-29.62	5800	20230425	20.86	8670	-19.15	20240213	6550	7.02	20240411	9960	-29.62	20230905	5800	20.86	20230425	2.43	N	053450	500	73 억	1021534	N	N	7	N	N
52	20240422	140538	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7120	-170	5	-2.33	2388310340	330512	41.09	7330	7370	7120	9470	5110	7290	7226.09	6.91	-16981	7956	7622	7356	7022	6756	7490	6890	74	2180	500	5240	10	1	14792803	1053	9.26	0.83	12	2.23	769.00	8528.00	9960	20230905	-28.51	5800	20230425	22.76	8670	-17.88	20240213	6550	8.70	20240411	9960	-28.51	20230905	5800	22.76	20230425	2.43	N	053450	500	73 억	1021534	N	N	7	N	N
53	20240422	130537	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7190	-100	5	-1.37	2174734020	300707	37.39	7330	7370	7120	9470	5110	7290	7232.07	6.91	3060	7956	7622	7356	7022	6756	7490	6890	74	2180	500	5240	10	1	14792803	1064	9.35	0.84	12	2.03	769.00	8528.00	9960	20230905	-27.81	5800	20230425	23.97	8670	-17.07	20240213	6550	9.77	20240411	9960	-27.81	20230905	5800	23.97	20230425	2.43	N	053450	500	73 억	1021534	N	N	7	N	N
54	20240422	120537	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7240	-50	5	-0.69	2029833840	280625	34.89	7330	7370	7120	9470	5110	7290	7233.26	6.91	9957	7956	7622	7356	7022	6756	7490	6890	74	2180	500	5240	10	1	14792803	1071	9.41	0.85	12	1.90	769.00	8528.00	9960	20230905	-27.31	5800	20230425	24.83	8670	-16.49	20240213	6550	10.53	20240411	9960	-27.31	20230905	5800	24.83	20230425	2.43	N	053450	500	73 억	1021534	N	N	7	N	N
55	20240422	110537	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7210	-80	5	-1.10	1813581260	250569	31.15	7330	7370	7120	9470	5110	7290	7237.85	6.91	18732	7956	7622	7356	7022	6756	7490	6890	74	2180	500	5240	10	1	14792803	1067	9.38	0.85	12	1.69	769.00	8528.00	9960	20230905	-27.61	5800	20230425	24.31	8670	-16.84	20240213	6550	10.08	20240411	9960	-27.61	20230905	5800	24.31	20230425	2.43	N	053450	500	73 억	1021534	N	N	7	N	N
56	20240422	100538	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7260	-30	5	-0.41	1081488280	148966	18.52	7330	7370	7190	9470	5110	7290	7259.97	6.91	30610	7956	7622	7356	7022	6756	7490	6890	74	2180	500	5240	10	1	14792803	1074	9.44	0.85	12	1.01	769.00	8528.00	9960	20230905	-27.11	5800	20230425	25.17	8670	-16.26	20240213	6550	10.84	20240411	9960	-27.11	20230905	5800	25.17	20230425	2.43	N	053450	500	73 억	1021534	N	N	7	N	N
57	20240422	090537	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7250	-40	5	-0.55	199486130	27263	3.39	7330	7350	7230	9470	5110	7290	7317.10	6.91	-8354	7956	7622	7356	7022	6756	7490	6890	74	2180	500	5240	10	1	14792803	1072	9.43	0.85	12	0.18	769.00	8528.00	9960	20230905	-27.21	5800	20230425	25.00	8670	-16.38	20240213	6550	10.69	20240411	9960	-27.21	20230905	5800	25.00	20230425	2.43	N	053450	500	73 억	1021534	N	N	7	N	N
58	20240419	160514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7290	-400	5	-5.20	5844187160	799788	52.28	7690	7690	7090	9990	5390	7690	7307.14	6.73	28804	8890	8290	7920	7320	6950	8105	7135	74	2300	500	5530	10	1	14792803	1078	9.48	0.85	12	5.41	769.00	8528.00	9960	20230905	-26.81	5800	20230425	25.69	8670	-15.92	20240213	6550	11.30	20240411	9960	-26.81	20230905	5800	25.69	20230425	3.16	N	053450	500	73 억	995320	N	N	7	N	N
59	20240419	150518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7300	-390	5	-5.07	5590994620	765152	50.02	7690	7690	7090	9990	5390	7690	7307.00	6.73	36749	8890	8290	7920	7320	6950	8105	7135	74	2300	500	5530	10	1	14792803	1080	9.49	0.86	12	5.17	769.00	8528.00	9960	20230905	-26.71	5800	20230425	25.86	8670	-15.80	20240213	6550	11.45	20240411	9960	-26.71	20230905	5800	25.86	20230425	3.16	N	053450	500	73 억	995320	N	N	2	N	N
60	20240419	140513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7320	-370	5	-4.81	5331979580	729667	47.70	7690	7690	7090	9990	5390	7690	7307.38	6.73	49918	8890	8290	7920	7320	6950	8105	7135	74	2300	500	5530	10	1	14792803	1083	9.52	0.86	12	4.93	769.00	8528.00	9960	20230905	-26.51	5800	20230425	26.21	8670	-15.57	20240213	6550	11.76	20240411	9960	-26.51	20230905	5800	26.21	20230425	3.16	N	053450	500	73 억	995320	N	N	2	N	N
61	20240419	130515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7220	-470	5	-6.11	5034090620	688625	45.02	7690	7690	7090	9990	5390	7690	7310.31	6.73	66405	8890	8290	7920	7320	6950	8105	7135	74	2300	500	5530	10	1	14792803	1068	9.39	0.85	12	4.66	769.00	8528.00	9960	20230905	-27.51	5800	20230425	24.48	8670	-16.72	20240213	6550	10.23	20240411	9960	-27.51	20230905	5800	24.48	20230425	3.16	N	053450	500	73 억	995320	N	N	2	N	N
62	20240419	120512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7140	-550	5	-7.15	4632532440	632627	41.36	7690	7690	7090	9990	5390	7690	7322.65	6.73	88109	8890	8290	7920	7320	6950	8105	7135	74	2300	500	5530	10	1	14792803	1056	9.28	0.84	12	4.28	769.00	8528.00	9960	20230905	-28.31	5800	20230425	23.10	8670	-17.65	20240213	6550	9.01	20240411	9960	-28.31	20230905	5800	23.10	20230425	3.16	N	053450	500	73 억	995320	N	N	2	N	N
63	20240419	110517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7270	-420	5	-5.46	3218975870	434833	28.43	7690	7690	7200	9990	5390	7690	7402.74	6.73	-6469	8890	8290	7920	7320	6950	8105	7135	74	2300	500	5530	10	1	14792803	1075	9.45	0.85	12	2.94	769.00	8528.00	9960	20230905	-27.01	5800	20230425	25.34	8670	-16.15	20240213	6550	10.99	20240411	9960	-27.01	20230905	5800	25.34	20230425	3.16	N	053450	500	73 억	995320	N	N	2	N	N
64	20240419	100516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7440	-250	5	-3.25	2419533600	325489	21.28	7690	7690	7300	9990	5390	7690	7433.48	6.73	-7762	8890	8290	7920	7320	6950	8105	7135	74	2300	500	5530	10	1	14792803	1101	9.67	0.87	12	2.20	769.00	8528.00	9960	20230905	-25.30	5800	20230425	28.28	8670	-14.19	20240213	6550	13.59	20240411	9960	-25.30	20230905	5800	28.28	20230425	3.16	N	053450	500	73 억	995320	N	N	2	N	N
65	20240419	090512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	-90	5	-1.17	235158260	30868	2.02	7690	7690	7550	9990	5390	7690	7618.03	6.73	-853	8890	8290	7920	7320	6950	8105	7135	74	2300	500	5530	10	1	14792803	1124	9.88	0.89	12	0.21	769.00	8528.00	9960	20230905	-23.69	5800	20230425	31.03	8670	-12.34	20240213	6550	16.03	20240411	9960	-23.69	20230905	5800	31.03	20230425	3.16	N	053450	500	73 억	995320	N	N	2	N	N
66	20240418	160511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7690	-580	5	-7.01	11813462330	1511022	111.01	8500	8520	7550	10750	5790	8270	7817.91	9.82	-468962	8776	8522	8136	7882	7496	8650	8010	74	2480	500	5950	10	1	14792803	1138	10.00	0.90	12	10.21	769.00	8528.00	9960	20230905	-22.79	5800	20230425	32.59	8670	-11.30	20240213	6550	17.40	20240411	9960	-22.79	20230905	5800	32.59	20230425	3.53	N	053450	500	73 억	1453305	N	N	2	N	N
67	20240418	150512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7690	-580	5	-7.01	11259367130	1438907	105.71	8500	8520	7550	10750	5790	8270	7824.60	9.82	-468312	8776	8522	8136	7882	7496	8650	8010	74	2480	500	5950	10	1	14792803	1138	10.00	0.90	12	9.73	769.00	8528.00	9960	20230905	-22.79	5800	20230425	32.59	8670	-11.30	20240213	6550	17.40	20240411	9960	-22.79	20230905	5800	32.59	20230425	3.53	N	053450	500	73 억	1453305	N	N	4	N	N
68	20240418	140515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	-590	5	-7.13	10627441610	1356624	99.67	8500	8520	7550	10750	5790	8270	7833.38	9.82	-458001	8776	8522	8136	7882	7496	8650	8010	74	2480	500	5950	10	1	14792803	1136	9.99	0.90	12	9.17	769.00	8528.00	9960	20230905	-22.89	5800	20230425	32.41	8670	-11.42	20240213	6550	17.25	20240411	9960	-22.89	20230905	5800	32.41	20230425	3.53	N	053450	500	73 억	1453305	N	N	4	N	N
69	20240418	130513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7730	-540	5	-6.53	9893219000	1260981	92.64	8500	8520	7550	10750	5790	8270	7845.28	9.82	-436311	8776	8522	8136	7882	7496	8650	8010	74	2480	500	5950	10	1	14792803	1143	10.05	0.91	12	8.52	769.00	8528.00	9960	20230905	-22.39	5800	20230425	33.28	8670	-10.84	20240213	6550	18.02	20240411	9960	-22.39	20230905	5800	33.28	20230425	3.53	N	053450	500	73 억	1453305	N	N	4	N	N
70	20240418	120512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7670	-600	5	-7.26	9159569480	1165730	85.64	8500	8520	7550	10750	5790	8270	7856.97	9.82	-392729	8776	8522	8136	7882	7496	8650	8010	74	2480	500	5950	10	1	14792803	1135	9.97	0.90	12	7.88	769.00	8528.00	9960	20230905	-22.99	5800	20230425	32.24	8670	-11.53	20240213	6550	17.10	20240411	9960	-22.99	20230905	5800	32.24	20230425	3.53	N	053450	500	73 억	1453305	N	N	4	N	N
71	20240418	110513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7700	-570	5	-6.89	8371577660	1062778	78.08	8500	8520	7550	10750	5790	8270	7876.66	9.82	-335812	8776	8522	8136	7882	7496	8650	8010	74	2480	500	5950	10	1	14792803	1139	10.01	0.90	12	7.18	769.00	8528.00	9960	20230905	-22.69	5800	20230425	32.76	8670	-11.19	20240213	6550	17.56	20240411	9960	-22.69	20230905	5800	32.76	20230425	3.53	N	053450	500	73 억	1453305	N	N	4	N	N
72	20240418	100514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7700	-570	5	-6.89	6666208750	839689	61.69	8500	8520	7570	10750	5790	8270	7938.46	9.82	-222188	8776	8522	8136	7882	7496	8650	8010	74	2480	500	5950	10	1	14792803	1139	10.01	0.90	12	5.68	769.00	8528.00	9960	20230905	-22.69	5800	20230425	32.76	8670	-11.19	20240213	6550	17.56	20240411	9960	-22.69	20230905	5800	32.76	20230425	3.53	N	053450	500	73 억	1453305	N	N	4	N	N
73	20240418	090512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8050	-220	5	-2.66	2416206720	293122	21.54	8500	8520	7800	10750	5790	8270	8242.90	9.82	-81772	8776	8522	8136	7882	7496	8650	8010	74	2480	500	5950	10	1	14792803	1191	10.47	0.94	12	1.98	769.00	8528.00	9960	20230905	-19.18	5800	20230425	38.79	8670	-7.15	20240213	6550	22.90	20240411	9960	-19.18	20230905	5800	38.79	20230425	3.53	N	053450	500	73 억	1453305	N	N	4	N	N
74	20240417	160507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8270	520	2	6.71	11040048360	1355488	165.21	7760	8390	7750	10070	5430	7750	8144.72	6.98	428440	8236	7992	7576	7332	6916	8115	7455	74	2320	500	5580	10	1	14792803	1223	10.75	0.97	12	9.16	769.00	8528.00	9960	20230905	-16.97	5800	20230425	42.59	8670	-4.61	20240213	6550	26.26	20240411	9960	-16.97	20230905	5800	42.59	20230425	3.89	N	053450	500	73 억	1032366	N	N	4	N	N
75	20240417	150516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8290	540	2	6.97	10657237390	1309175	159.57	7760	8390	7750	10070	5430	7750	8140.48	6.98	412045	8236	7992	7576	7332	6916	8115	7455	74	2320	500	5580	10	1	14792803	1226	10.78	0.97	12	8.85	769.00	8528.00	9960	20230905	-16.77	5800	20230425	42.93	8670	-4.38	20240213	6550	26.56	20240411	9960	-16.77	20230905	5800	42.93	20230425	3.89	N	053450	500	73 억	1032366	N	N	3	N	N
76	20240417	140512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8280	530	2	6.84	9162667420	1129395	137.66	7760	8350	7750	10070	5430	7750	8112.96	6.98	350125	8236	7992	7576	7332	6916	8115	7455	74	2320	500	5580	10	1	14792803	1225	10.77	0.97	12	7.63	769.00	8528.00	9960	20230905	-16.87	5800	20230425	42.76	8670	-4.50	20240213	6550	26.41	20240411	9960	-16.87	20230905	5800	42.76	20230425	3.89	N	053450	500	73 억	1032366	N	N	3	N	N
77	20240417	130515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8210	460	2	5.94	7384435230	913918	111.39	7760	8230	7750	10070	5430	7750	8080.04	6.98	258935	8236	7992	7576	7332	6916	8115	7455	74	2320	500	5580	10	1	14792803	1214	10.68	0.96	12	6.18	769.00	8528.00	9960	20230905	-17.57	5800	20230425	41.55	8670	-5.31	20240213	6550	25.34	20240411	9960	-17.57	20230905	5800	41.55	20230425	3.89	N	053450	500	73 억	1032366	N	N	3	N	N
78	20240417	120514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8110	360	2	4.65	5906384080	733251	89.37	7760	8220	7750	10070	5430	7750	8055.14	6.98	174922	8236	7992	7576	7332	6916	8115	7455	74	2320	500	5580	10	1	14792803	1200	10.55	0.95	12	4.96	769.00	8528.00	9960	20230905	-18.57	5800	20230425	39.83	8670	-6.46	20240213	6550	23.82	20240411	9960	-18.57	20230905	5800	39.83	20230425	3.89	N	053450	500	73 억	1032366	N	N	3	N	N
79	20240417	110516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8050	300	2	3.87	5286165800	656563	80.02	7760	8220	7750	10070	5430	7750	8051.35	6.98	140172	8236	7992	7576	7332	6916	8115	7455	74	2320	500	5580	10	1	14792803	1191	10.47	0.94	12	4.44	769.00	8528.00	9960	20230905	-19.18	5800	20230425	38.79	8670	-7.15	20240213	6550	22.90	20240411	9960	-19.18	20230905	5800	38.79	20230425	3.89	N	053450	500	73 억	1032366	N	N	3	N	N
80	20240417	100512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8050	300	2	3.87	4413495640	547426	66.72	7760	8220	7750	10070	5430	7750	8062.37	6.98	121820	8236	7992	7576	7332	6916	8115	7455	74	2320	500	5580	10	1	14792803	1191	10.47	0.94	12	3.70	769.00	8528.00	9960	20230905	-19.18	5800	20230425	38.79	8670	-7.15	20240213	6550	22.90	20240411	9960	-19.18	20230905	5800	38.79	20230425	3.89	N	053450	500	73 억	1032366	N	N	3	N	N
81	20240417	090510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7870	120	2	1.55	325742300	41695	5.08	7760	7880	7750	10070	5430	7750	7812.77	6.98	4400	8236	7992	7576	7332	6916	8115	7455	74	2320	500	5580	10	1	14792803	1164	10.23	0.92	12	0.28	769.00	8528.00	9960	20230905	-20.98	5800	20230425	35.69	8670	-9.23	20240213	6550	20.15	20240411	9960	-20.98	20230905	5800	35.69	20230425	3.89	N	053450	500	73 억	1032366	N	N	3	N	N
82	20240416	160514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7750	370	2	5.01	6121066970	813367	125.32	7240	7820	7160	9590	5170	7380	7525.51	7.02	-5468	7620	7500	7320	7200	7020	7560	7260	74	2210	500	5310	10	1	14792803	1146	10.08	0.91	12	5.50	769.00	8528.00	9960	20230905	-22.19	5800	20230425	33.62	8670	-10.61	20240213	6550	18.32	20240411	9960	-22.19	20230905	5800	33.62	20230425	3.95	N	053450	500	73 억	1038485	N	N	3	N	N
83	20240416	150510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7750	370	2	5.01	5415317700	722534	111.32	7240	7800	7160	9590	5170	7380	7494.93	7.02	-18510	7620	7500	7320	7200	7020	7560	7260	74	2210	500	5310	10	1	14792803	1146	10.08	0.91	12	4.88	769.00	8528.00	9960	20230905	-22.19	5800	20230425	33.62	8670	-10.61	20240213	6550	18.32	20240411	9960	-22.19	20230905	5800	33.62	20230425	3.95	N	053450	500	73 억	1038485	N	N	1	N	N
84	20240416	140510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7660	280	2	3.79	4375226050	587331	90.49	7240	7800	7160	9590	5170	7380	7449.36	7.02	-33415	7620	7500	7320	7200	7020	7560	7260	74	2210	500	5310	10	1	14792803	1133	9.96	0.90	12	3.97	769.00	8528.00	9960	20230905	-23.09	5800	20230425	32.07	8670	-11.65	20240213	6550	16.95	20240411	9960	-23.09	20230905	5800	32.07	20230425	3.95	N	053450	500	73 억	1038485	N	N	1	N	N
85	20240416	130512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7370	-10	5	-0.14	2493574160	339359	52.29	7240	7590	7160	9590	5170	7380	7347.88	7.02	-31459	7620	7500	7320	7200	7020	7560	7260	74	2210	500	5310	10	1	14792803	1090	9.58	0.86	12	2.29	769.00	8528.00	9960	20230905	-26.00	5800	20230425	27.07	8670	-14.99	20240213	6550	12.52	20240411	9960	-26.00	20230905	5800	27.07	20230425	3.95	N	053450	500	73 억	1038485	N	N	1	N	N
86	20240416	120513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7300	-80	5	-1.08	2359734080	321162	49.48	7240	7590	7160	9590	5170	7380	7347.47	7.02	-31383	7620	7500	7320	7200	7020	7560	7260	74	2210	500	5310	10	1	14792803	1080	9.49	0.86	12	2.17	769.00	8528.00	9960	20230905	-26.71	5800	20230425	25.86	8670	-15.80	20240213	6550	11.45	20240411	9960	-26.71	20230905	5800	25.86	20230425	3.95	N	053450	500	73 억	1038485	N	N	1	N	N
87	20240416	110511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7360	-20	5	-0.27	1978734980	269021	41.45	7240	7590	7160	9590	5170	7380	7355.30	7.02	-28903	7620	7500	7320	7200	7020	7560	7260	74	2210	500	5310	10	1	14792803	1089	9.57	0.86	12	1.82	769.00	8528.00	9960	20230905	-26.10	5800	20230425	26.90	8670	-15.11	20240213	6550	12.37	20240411	9960	-26.10	20230905	5800	26.90	20230425	3.95	N	053450	500	73 억	1038485	N	N	1	N	N
88	20240416	100505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7340	-40	5	-0.54	1053262210	144401	22.25	7240	7490	7160	9590	5170	7380	7293.89	7.02	-20127	7620	7500	7320	7200	7020	7560	7260	74	2210	500	5310	10	1	14792803	1086	9.54	0.86	12	0.98	769.00	8528.00	9960	20230905	-26.31	5800	20230425	26.55	8670	-15.34	20240213	6550	12.06	20240411	9960	-26.31	20230905	5800	26.55	20230425	3.95	N	053450	500	73 억	1038485	N	N	1	N	N
89	20240416	090505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7390	10	2	0.14	248216920	33730	5.20	7240	7460	7190	9590	5170	7380	7358.81	7.02	9389	7620	7500	7320	7200	7020	7560	7260	74	2210	500	5310	10	1	14792803	1093	9.61	0.87	12	0.23	769.00	8528.00	9960	20230905	-25.80	5800	20230425	27.41	8670	-14.76	20240213	6550	12.82	20240411	9960	-25.80	20230905	5800	27.41	20230425	3.95	N	053450	500	73 억	1038485	N	N	1	N	N
90	20240415	160504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7380	490	2	7.11	4707849510	643587	649.37	7290	7440	7140	8950	4830	6890	7314.90	6.43	90632	7116	7002	6866	6752	6616	7060	6810	74	2060	500	4960	10	1	14792803	1092	9.60	0.87	12	4.35	769.00	8528.00	9960	20230905	-25.90	5800	20230425	27.24	8670	-14.88	20240213	6550	12.67	20240411	9960	-25.90	20230905	5800	27.24	20230425	4.14	N	053450	500	73 억	950999	N	N	1	N	N
91	20240415	150508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7410	520	2	7.55	4451944410	608935	614.41	7290	7440	7140	8950	4830	6890	7311.03	6.43	82901	7116	7002	6866	6752	6616	7060	6810	74	2060	500	4960	10	1	14792803	1096	9.64	0.87	12	4.12	769.00	8528.00	9960	20230905	-25.60	5800	20230425	27.76	8670	-14.53	20240213	6550	13.13	20240411	9960	-25.60	20230905	5800	27.76	20230425	4.14	N	053450	500	73 억	950999	N	N	0	N	N
92	20240415	140502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7380	490	2	7.11	3926992900	537935	542.77	7290	7440	7140	8950	4830	6890	7300.13	6.43	62403	7116	7002	6866	6752	6616	7060	6810	74	2060	500	4960	10	1	14792803	1092	9.60	0.87	12	3.64	769.00	8528.00	9960	20230905	-25.90	5800	20230425	27.24	8670	-14.88	20240213	6550	12.67	20240411	9960	-25.90	20230905	5800	27.24	20230425	4.14	N	053450	500	73 억	950999	N	N	0	N	N
93	20240415	130459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7390	500	2	7.26	3753497250	514409	519.03	7290	7440	7140	8950	4830	6890	7296.72	6.43	54546	7116	7002	6866	6752	6616	7060	6810	74	2060	500	4960	10	1	14792803	1093	9.61	0.87	12	3.48	769.00	8528.00	9960	20230905	-25.80	5800	20230425	27.41	8670	-14.76	20240213	6550	12.82	20240411	9960	-25.80	20230905	5800	27.41	20230425	4.14	N	053450	500	73 억	950999	N	N	0	N	N
94	20240415	120506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7370	480	2	6.97	3400432280	466485	470.68	7290	7440	7140	8950	4830	6890	7289.48	6.43	29627	7116	7002	6866	6752	6616	7060	6810	74	2060	500	4960	10	1	14792803	1090	9.58	0.86	12	3.15	769.00	8528.00	9960	20230905	-26.00	5800	20230425	27.07	8670	-14.99	20240213	6550	12.52	20240411	9960	-26.00	20230905	5800	27.07	20230425	4.14	N	053450	500	73 억	950999	N	N	0	N	N
95	20240415	110505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7290	400	2	5.81	3008859870	413122	416.84	7290	7440	7140	8950	4830	6890	7283.22	6.43	22094	7116	7002	6866	6752	6616	7060	6810	74	2060	500	4960	10	1	14792803	1078	9.48	0.85	12	2.79	769.00	8528.00	9960	20230905	-26.81	5800	20230425	25.69	8670	-15.92	20240213	6550	11.30	20240411	9960	-26.81	20230905	5800	25.69	20230425	4.14	N	053450	500	73 억	950999	N	N	0	N	N
96	20240415	100504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7320	430	2	6.24	2693856380	369784	373.11	7290	7440	7140	8950	4830	6890	7284.95	6.43	23162	7116	7002	6866	6752	6616	7060	6810	74	2060	500	4960	10	1	14792803	1083	9.52	0.86	12	2.50	769.00	8528.00	9960	20230905	-26.51	5800	20230425	26.21	8670	-15.57	20240213	6550	11.76	20240411	9960	-26.51	20230905	5800	26.21	20230425	4.14	N	053450	500	73 억	950999	N	N	0	N	N
97	20240415	090507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7220	330	2	4.79	709094150	98108	98.99	7290	7290	7140	8950	4830	6890	7227.69	6.43	-20366	7116	7002	6866	6752	6616	7060	6810	74	2060	500	4960	10	1	14792803	1068	9.39	0.85	12	0.66	769.00	8528.00	9960	20230905	-27.51	5800	20230425	24.48	8670	-16.72	20240213	6550	10.23	20240411	9960	-27.51	20230905	5800	24.48	20230425	4.14	N	053450	500	73 억	950999	N	N	0	N	N
98	20240412	160503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6890	100	2	1.47	510375900	74291	86.97	6840	6980	6730	8820	4760	6790	6869.75	6.51	-11187	7016	6902	6726	6612	6436	6960	6670	74	2030	500	4880	10	1	14792803	1019	8.96	0.81	12	0.50	769.00	8528.00	9960	20230905	-30.82	5800	20230425	18.79	8670	-20.53	20240213	6550	5.19	20240411	9960	-30.82	20230905	5800	18.79	20230425	4.19	N	053450	500	73 억	962484	N	N	0	N	N
99	20240412	150505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6880	90	2	1.33	484164960	70482	82.51	6840	6980	6730	8820	4760	6790	6869.45	6.51	-10519	7016	6902	6726	6612	6436	6960	6670	74	2030	500	4880	10	1	14792803	1018	8.95	0.81	12	0.48	769.00	8528.00	9960	20230905	-30.92	5800	20230425	18.62	8670	-20.65	20240213	6550	5.04	20240411	9960	-30.92	20230905	5800	18.62	20230425	4.19	N	053450	500	73 억	962484	N	N	0	N	N
100	20240412	140503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6900	110	2	1.62	418096330	60862	71.25	6840	6980	6730	8820	4760	6790	6869.71	6.51	-11806	7016	6902	6726	6612	6436	6960	6670	74	2030	500	4880	10	1	14792803	1021	8.97	0.81	12	0.41	769.00	8528.00	9960	20230905	-30.72	5800	20230425	18.97	8670	-20.42	20240213	6550	5.34	20240411	9960	-30.72	20230905	5800	18.97	20230425	4.19	N	053450	500	73 억	962484	N	N	0	N	N
101	20240412	130459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6890	100	2	1.47	400323830	58284	68.23	6840	6980	6730	8820	4760	6790	6868.64	6.51	-12011	7016	6902	6726	6612	6436	6960	6670	74	2030	500	4880	10	1	14792803	1019	8.96	0.81	12	0.39	769.00	8528.00	9960	20230905	-30.82	5800	20230425	18.79	8670	-20.53	20240213	6550	5.19	20240411	9960	-30.82	20230905	5800	18.79	20230425	4.19	N	053450	500	73 억	962484	N	N	0	N	N
102	20240412	120503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6930	140	2	2.06	364692990	53123	62.19	6840	6980	6730	8820	4760	6790	6865.21	6.51	-10479	7016	6902	6726	6612	6436	6960	6670	74	2030	500	4880	10	1	14792803	1025	9.01	0.81	12	0.36	769.00	8528.00	9960	20230905	-30.42	5800	20230425	19.48	8670	-20.07	20240213	6550	5.80	20240411	9960	-30.42	20230905	5800	19.48	20230425	4.19	N	053450	500	73 억	962484	N	N	0	N	N
103	20240412	110500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6940	150	2	2.21	278369900	40702	47.65	6840	6940	6730	8820	4760	6790	6839.34	6.51	-6965	7016	6902	6726	6612	6436	6960	6670	74	2030	500	4880	10	1	14792803	1027	9.02	0.81	12	0.28	769.00	8528.00	9960	20230905	-30.32	5800	20230425	19.66	8670	-19.95	20240213	6550	5.95	20240411	9960	-30.32	20230905	5800	19.66	20230425	4.19	N	053450	500	73 억	962484	N	N	0	N	N
104	20240412	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6830	40	2	0.59	165042090	24300	28.45	6840	6860	6730	8820	4760	6790	6791.86	6.51	-4221	7016	6902	6726	6612	6436	6960	6670	74	2030	500	4880	10	1	14792803	1010	8.88	0.80	12	0.16	769.00	8528.00	9960	20230905	-31.43	5800	20230425	17.76	8670	-21.22	20240213	6550	4.27	20240411	9960	-31.43	20230905	5800	17.76	20230425	4.19	N	053450	500	73 억	962484	N	N	0	N	N
105	20240412	090501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	30	2	0.44	14599080	2146	2.51	6840	6840	6780	8820	4760	6790	6803.54	6.51	-289	7016	6902	6726	6612	6436	6960	6670	74	2030	500	4880	10	1	14792803	1009	8.87	0.80	12	0.01	769.00	8528.00	9960	20230905	-31.53	5800	20230425	17.59	8670	-21.34	20240213	6550	4.12	20240411	9960	-31.53	20230905	5800	17.59	20230425	4.19	N	053450	500	73 억	962484	N	N	0	N	N
106	20240411	160457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6790	90	2	1.34	566894230	84875	96.91	6640	6840	6550	8710	4690	6700	6679.05	6.53	-4318	6866	6782	6716	6632	6566	6825	6675	74	2010	500	4820	10	1	14792803	1004	8.83	0.80	12	0.57	769.00	8528.00	9960	20230905	-31.83	5800	20230425	17.07	8670	-21.68	20240213	6550	3.66	20240411	9960	-31.83	20230905	5800	17.07	20230425	4.29	N	053450	500	73 억	965478	N	N	491	N	N
107	20240411	150504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6760	60	2	0.90	541440960	81119	92.62	6640	6840	6550	8710	4690	6700	6674.65	6.53	-3099	6866	6782	6716	6632	6566	6825	6675	74	2010	500	4820	10	1	14792803	1000	8.79	0.79	12	0.55	769.00	8528.00	9960	20230905	-32.13	5800	20230425	16.55	8670	-22.03	20240213	6550	3.21	20240411	9960	-32.13	20230905	5800	16.55	20230425	4.29	N	053450	500	73 억	965478	N	N	491	N	N
108	20240411	140501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6780	80	2	1.19	481305050	72241	82.49	6640	6840	6550	8710	4690	6700	6662.49	6.53	-1129	6866	6782	6716	6632	6566	6825	6675	74	2010	500	4820	10	1	14792803	1003	8.82	0.80	12	0.49	769.00	8528.00	9960	20230905	-31.93	5800	20230425	16.90	8670	-21.80	20240213	6550	3.51	20240411	9960	-31.93	20230905	5800	16.90	20230425	4.29	N	053450	500	73 억	965478	N	N	491	N	N
109	20240411	130454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6730	30	2	0.45	425089600	63933	73.00	6640	6740	6550	8710	4690	6700	6648.99	6.53	-2665	6866	6782	6716	6632	6566	6825	6675	74	2010	500	4820	10	1	14792803	996	8.75	0.79	12	0.43	769.00	8528.00	9960	20230905	-32.43	5800	20230425	16.03	8670	-22.38	20240213	6550	2.75	20240411	9960	-32.43	20230905	5800	16.03	20230425	4.29	N	053450	500	73 억	965478	N	N	491	N	N
110	20240411	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6730	30	2	0.45	344705360	51973	59.34	6640	6730	6550	8710	4690	6700	6632.39	6.53	-2484	6866	6782	6716	6632	6566	6825	6675	74	2010	500	4820	10	1	14792803	996	8.75	0.79	12	0.35	769.00	8528.00	9960	20230905	-32.43	5800	20230425	16.03	8670	-22.38	20240213	6550	2.75	20240411	9960	-32.43	20230905	5800	16.03	20230425	4.29	N	053450	500	73 억	965478	N	N	491	N	N
111	20240411	110457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6690	-10	5	-0.15	272742780	41241	47.09	6640	6730	6550	8710	4690	6700	6613.39	6.53	-1744	6866	6782	6716	6632	6566	6825	6675	74	2010	500	4820	10	1	14792803	990	8.70	0.78	12	0.28	769.00	8528.00	9960	20230905	-32.83	5800	20230425	15.34	8670	-22.84	20240213	6550	2.14	20240411	9960	-32.83	20230905	5800	15.34	20230425	4.29	N	053450	500	73 억	965478	N	N	491	N	N
112	20240411	100502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6610	-90	5	-1.34	181692350	27573	31.48	6640	6640	6550	8710	4690	6700	6589.50	6.53	-1149	6866	6782	6716	6632	6566	6825	6675	74	2010	500	4820	10	1	14792803	978	8.60	0.78	12	0.19	769.00	8528.00	9960	20230905	-33.63	5800	20230425	13.97	8670	-23.76	20240213	6550	0.92	20240411	9960	-33.63	20230905	5800	13.97	20230425	4.29	N	053450	500	73 억	965478	N	N	491	N	N
113	20240411	090459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6620	-80	5	-1.19	29148740	4405	5.03	6640	6640	6560	8710	4690	6700	6617.19	6.53	-68	6866	6782	6716	6632	6566	6825	6675	74	2010	500	4820	10	1	14792803	979	8.61	0.78	12	0.03	769.00	8528.00	9960	20230905	-33.53	5800	20230425	14.14	8670	-23.64	20240213	6560	0.91	20240411	9960	-33.53	20230905	5800	14.14	20230425	4.29	N	053450	500	73 억	965478	N	N	491	N	N
114	20240409	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6700	-40	5	-0.59	582129460	86876	75.94	6680	6800	6650	8760	4720	6740	6700.69	6.59	-9394	6980	6860	6780	6660	6580	6820	6620	74	2020	500	4850	10	1	14792803	991	8.71	0.79	12	0.59	769.00	8528.00	9960	20230905	-32.73	5800	20230425	15.52	8670	-22.72	20240213	6650	0.75	20240409	9960	-32.73	20230905	5800	15.52	20230425	4.30	N	053450	500	73 억	974188	N	N	491	N	N
115	20240409	150454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6710	-30	5	-0.45	542198360	80920	70.73	6680	6800	6650	8760	4720	6740	6700.42	6.59	-9898	6980	6860	6780	6660	6580	6820	6620	74	2020	500	4850	10	1	14792803	993	8.73	0.79	12	0.55	769.00	8528.00	9960	20230905	-32.63	5800	20230425	15.69	8670	-22.61	20240213	6650	0.90	20240409	9960	-32.63	20230905	5800	15.69	20230425	4.30	N	053450	500	73 억	974188	N	N	0	N	N
116	20240409	140457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6720	-20	5	-0.30	413526380	61674	53.91	6680	6800	6650	8760	4720	6740	6705.04	6.59	-10818	6980	6860	6780	6660	6580	6820	6620	74	2020	500	4850	10	1	14792803	994	8.74	0.79	12	0.42	769.00	8528.00	9960	20230905	-32.53	5800	20230425	15.86	8670	-22.49	20240213	6650	1.05	20240409	9960	-32.53	20230905	5800	15.86	20230425	4.30	N	053450	500	73 억	974188	N	N	0	N	N
117	20240409	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6700	-40	5	-0.59	327207870	48799	42.66	6680	6800	6650	8760	4720	6740	6705.22	6.59	-11870	6980	6860	6780	6660	6580	6820	6620	74	2020	500	4850	10	1	14792803	991	8.71	0.79	12	0.33	769.00	8528.00	9960	20230905	-32.73	5800	20230425	15.52	8670	-22.72	20240213	6650	0.75	20240409	9960	-32.73	20230905	5800	15.52	20230425	4.30	N	053450	500	73 억	974188	N	N	0	N	N
118	20240409	120456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6680	-60	5	-0.89	283418760	42243	36.93	6680	6800	6650	8760	4720	6740	6709.25	6.59	-11466	6980	6860	6780	6660	6580	6820	6620	74	2020	500	4850	10	1	14792803	988	8.69	0.78	12	0.29	769.00	8528.00	9960	20230905	-32.93	5800	20230425	15.17	8670	-22.95	20240213	6650	0.45	20240409	9960	-32.93	20230905	5800	15.17	20230425	4.30	N	053450	500	73 억	974188	N	N	0	N	N
119	20240409	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6710	-30	5	-0.45	204966550	30481	26.64	6680	6800	6670	8760	4720	6740	6724.40	6.59	-3869	6980	6860	6780	6660	6580	6820	6620	74	2020	500	4850	10	1	14792803	993	8.73	0.79	12	0.21	769.00	8528.00	9960	20230905	-32.63	5800	20230425	15.69	8670	-22.61	20240213	6670	0.60	20240409	9960	-32.63	20230905	5800	15.69	20230425	4.30	N	053450	500	73 억	974188	N	N	0	N	N
120	20240409	100451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6730	-10	5	-0.15	121997890	18086	15.81	6680	6800	6680	8760	4720	6740	6745.43	6.59	-1517	6980	6860	6780	6660	6580	6820	6620	74	2020	500	4850	10	1	14792803	996	8.75	0.79	12	0.12	769.00	8528.00	9960	20230905	-32.43	5800	20230425	16.03	8670	-22.38	20240213	6680	0.75	20240409	9960	-32.43	20230905	5800	16.03	20230425	4.30	N	053450	500	73 억	974188	N	N	0	N	N
121	20240409	090459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6750	10	2	0.15	27462310	4100	3.58	6680	6760	6680	8760	4720	6740	6698.11	6.59	944	6980	6860	6780	6660	6580	6820	6620	74	2020	500	4850	10	1	14792803	999	8.78	0.79	12	0.03	769.00	8528.00	9960	20230905	-32.23	5800	20230425	16.38	8670	-22.15	20240213	6680	1.05	20240409	9960	-32.23	20230905	5800	16.38	20230425	4.30	N	053450	500	73 억	974188	N	N	0	N	N
122	20240408	160447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6740	-60	5	-0.88	763256400	112740	61.76	6830	6900	6700	8840	4760	6800	6770.16	6.71	-17688	7040	6920	6810	6690	6580	6865	6635	74	2040	500	4890	10	1	14792803	997	8.76	0.79	12	0.76	769.00	8528.00	9960	20230905	-32.33	5800	20230425	16.21	8670	-22.26	20240213	6700	0.60	20240408	9960	-32.33	20230905	5800	16.21	20230425	4.26	N	053450	500	73 억	993166	N	N	0	N	N
123	20240408	150454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6730	-70	5	-1.03	710735910	104928	57.48	6830	6900	6700	8840	4760	6800	6773.55	6.71	-17670	7040	6920	6810	6690	6580	6865	6635	74	2040	500	4890	10	1	14792803	996	8.75	0.79	12	0.71	769.00	8528.00	9960	20230905	-32.43	5800	20230425	16.03	8670	-22.38	20240213	6700	0.45	20240408	9960	-32.43	20230905	5800	16.03	20230425	4.26	N	053450	500	73 억	993166	N	N	0	N	N
124	20240408	140455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6730	-70	5	-1.03	664692880	98081	53.73	6830	6900	6700	8840	4760	6800	6776.97	6.71	-18838	7040	6920	6810	6690	6580	6865	6635	74	2040	500	4890	10	1	14792803	996	8.75	0.79	12	0.66	769.00	8528.00	9960	20230905	-32.43	5800	20230425	16.03	8670	-22.38	20240213	6700	0.45	20240408	9960	-32.43	20230905	5800	16.03	20230425	4.26	N	053450	500	73 억	993166	N	N	0	N	N
125	20240408	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6730	-70	5	-1.03	621568960	91668	50.22	6830	6900	6700	8840	4760	6800	6780.65	6.71	-19341	7040	6920	6810	6690	6580	6865	6635	74	2040	500	4890	10	1	14792803	996	8.75	0.79	12	0.62	769.00	8528.00	9960	20230905	-32.43	5800	20230425	16.03	8670	-22.38	20240213	6700	0.45	20240408	9960	-32.43	20230905	5800	16.03	20230425	4.26	N	053450	500	73 억	993166	N	N	0	N	N
126	20240408	120455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6770	-30	5	-0.44	404464600	59368	32.52	6830	6900	6750	8840	4760	6800	6812.85	6.71	-12331	7040	6920	6810	6690	6580	6865	6635	74	2040	500	4890	10	1	14792803	1001	8.80	0.79	12	0.40	769.00	8528.00	9960	20230905	-32.03	5800	20230425	16.72	8670	-21.91	20240213	6700	1.04	20240405	9960	-32.03	20230905	5800	16.72	20230425	4.26	N	053450	500	73 억	993166	N	N	0	N	N
127	20240408	110456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	10	2	0.15	350212220	51358	28.14	6830	6900	6770	8840	4760	6800	6819.05	6.71	-12144	7040	6920	6810	6690	6580	6865	6635	74	2040	500	4890	10	1	14792803	1007	8.86	0.80	12	0.35	769.00	8528.00	9960	20230905	-31.63	5800	20230425	17.41	8670	-21.45	20240213	6700	1.64	20240405	9960	-31.63	20230905	5800	17.41	20230425	4.26	N	053450	500	73 억	993166	N	N	0	N	N
128	20240408	100450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6840	40	2	0.59	202400990	29627	16.23	6830	6900	6770	8840	4760	6800	6831.67	6.71	-5551	7040	6920	6810	6690	6580	6865	6635	74	2040	500	4890	10	1	14792803	1012	8.89	0.80	12	0.20	769.00	8528.00	9960	20230905	-31.33	5800	20230425	17.93	8670	-21.11	20240213	6700	2.09	20240405	9960	-31.33	20230905	5800	17.93	20230425	4.26	N	053450	500	73 억	993166	N	N	0	N	N
129	20240408	090454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6840	40	2	0.59	46013930	6731	3.69	6830	6870	6820	8840	4760	6800	6836.28	6.71	-2782	7040	6920	6810	6690	6580	6865	6635	74	2040	500	4890	10	1	14792803	1012	8.89	0.80	12	0.05	769.00	8528.00	9960	20230905	-31.33	5800	20230425	17.93	8670	-21.11	20240213	6700	2.09	20240405	9960	-31.33	20230905	5800	17.93	20230425	4.26	N	053450	500	73 억	993166	N	N	0	N	N
130	20240405	160454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6800	-180	5	-2.58	1224087620	180170	142.98	6850	6930	6700	9070	4890	6980	6794.06	6.71	396	7186	7082	6986	6882	6786	7135	6935	74	2090	500	5020	10	1	14792803	1006	8.84	0.80	12	1.22	769.00	8528.00	9960	20230905	-31.73	5800	20230425	17.24	8670	-21.57	20240213	6700	1.49	20240405	9960	-31.73	20230905	5800	17.24	20230425	4.32	N	053450	500	73 억	992772	N	N	0	N	N
131	20240405	150451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6800	-180	5	-2.58	1096556740	161376	128.07	6850	6930	6700	9070	4890	6980	6795.04	6.71	-506	7186	7082	6986	6882	6786	7135	6935	74	2090	500	5020	10	1	14792803	1006	8.84	0.80	12	1.09	769.00	8528.00	9960	20230905	-31.73	5800	20230425	17.24	8670	-21.57	20240213	6700	1.49	20240405	9960	-31.73	20230905	5800	17.24	20230425	4.32	N	053450	500	73 억	992772	N	N	0	N	N
132	20240405	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6770	-210	5	-3.01	957365680	140861	111.79	6850	6930	6700	9070	4890	6980	6796.53	6.71	-4563	7186	7082	6986	6882	6786	7135	6935	74	2090	500	5020	10	1	14792803	1001	8.80	0.79	12	0.95	769.00	8528.00	9960	20230905	-32.03	5800	20230425	16.72	8670	-21.91	20240213	6700	1.04	20240405	9960	-32.03	20230905	5800	16.72	20230425	4.32	N	053450	500	73 억	992772	N	N	0	N	N
133	20240405	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6790	-190	5	-2.72	892999740	131361	104.25	6850	6930	6700	9070	4890	6980	6798.06	6.71	-4844	7186	7082	6986	6882	6786	7135	6935	74	2090	500	5020	10	1	14792803	1004	8.83	0.80	12	0.89	769.00	8528.00	9960	20230905	-31.83	5800	20230425	17.07	8670	-21.68	20240213	6700	1.34	20240405	9960	-31.83	20230905	5800	17.07	20230425	4.32	N	053450	500	73 억	992772	N	N	0	N	N
134	20240405	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6780	-200	5	-2.87	792952040	116636	92.56	6850	6930	6700	9070	4890	6980	6798.52	6.71	-2582	7186	7082	6986	6882	6786	7135	6935	74	2090	500	5020	10	1	14792803	1003	8.82	0.80	12	0.79	769.00	8528.00	9960	20230905	-31.93	5800	20230425	16.90	8670	-21.80	20240213	6700	1.19	20240405	9960	-31.93	20230905	5800	16.90	20230425	4.32	N	053450	500	73 억	992772	N	N	0	N	N
135	20240405	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6750	-230	5	-3.30	640657580	94064	74.65	6850	6930	6700	9070	4890	6980	6810.87	6.71	-6319	7186	7082	6986	6882	6786	7135	6935	74	2090	500	5020	10	1	14792803	999	8.78	0.79	12	0.64	769.00	8528.00	9960	20230905	-32.23	5800	20230425	16.38	8670	-22.15	20240213	6700	0.75	20240405	9960	-32.23	20230905	5800	16.38	20230425	4.32	N	053450	500	73 억	992772	N	N	0	N	N
136	20240405	100416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6860	-120	5	-1.72	208822340	30358	24.09	6850	6930	6850	9070	4890	6980	6878.66	6.71	-5145	7186	7082	6986	6882	6786	7135	6935	74	2090	500	5020	10	1	14792803	1015	8.92	0.80	12	0.21	769.00	8528.00	9960	20230905	-31.12	5800	20230425	18.28	8670	-20.88	20240213	6850	0.15	20240405	9960	-31.12	20230905	5800	18.28	20230425	4.32	N	053450	500	73 억	992772	N	N	0	N	N
137	20240405	090446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6930	-50	5	-0.72	62094050	9059	7.19	6850	6930	6850	9070	4890	6980	6854.40	6.71	898	7186	7082	6986	6882	6786	7135	6935	74	2090	500	5020	10	1	14792803	1025	9.01	0.81	12	0.06	769.00	8528.00	9960	20230905	-30.42	5800	20230425	19.48	8670	-20.07	20240213	6850	1.17	20240405	9960	-30.42	20230905	5800	19.48	20230425	4.32	N	053450	500	73 억	992772	N	N	0	N	N
138	20240404	160446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6980	90	2	1.31	875699910	125253	58.41	6910	7090	6890	8950	4830	6890	6991.46	6.63	9284	7116	7002	6946	6832	6776	6975	6805	74	2060	500	4960	10	1	14792803	1033	9.08	0.82	12	0.85	769.00	8528.00	9960	20230905	-29.92	5800	20230425	20.34	8670	-19.49	20240213	6890	1.31	20240404	9960	-29.92	20230905	5800	20.34	20230425	4.26	N	053450	500	73 억	981375	N	N	0	N	N
139	20240404	150445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6950	60	2	0.87	767442590	109635	51.13	6910	7090	6910	8950	4830	6890	6999.98	6.63	8107	7116	7002	6946	6832	6776	6975	6805	74	2060	500	4960	10	1	14792803	1028	9.04	0.81	12	0.74	769.00	8528.00	9960	20230905	-30.22	5800	20230425	19.83	8670	-19.84	20240213	6890	0.87	20240403	9960	-30.22	20230905	5800	19.83	20230425	4.26	N	053450	500	73 억	981375	N	N	0	N	N
140	20240404	140445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6940	50	2	0.73	666575030	95072	44.34	6910	7090	6910	8950	4830	6890	7011.27	6.63	7988	7116	7002	6946	6832	6776	6975	6805	74	2060	500	4960	10	1	14792803	1027	9.02	0.81	12	0.64	769.00	8528.00	9960	20230905	-30.32	5800	20230425	19.66	8670	-19.95	20240213	6890	0.73	20240403	9960	-30.32	20230905	5800	19.66	20230425	4.26	N	053450	500	73 억	981375	N	N	0	N	N
141	20240404	130441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6980	90	2	1.31	613264190	87413	40.77	6910	7090	6910	8950	4830	6890	7015.71	6.63	7017	7116	7002	6946	6832	6776	6975	6805	74	2060	500	4960	10	1	14792803	1033	9.08	0.82	12	0.59	769.00	8528.00	9960	20230905	-29.92	5800	20230425	20.34	8670	-19.49	20240213	6890	1.31	20240403	9960	-29.92	20230905	5800	20.34	20230425	4.26	N	053450	500	73 억	981375	N	N	0	N	N
142	20240404	120443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6990	100	2	1.45	515167290	73371	34.22	6910	7090	6910	8950	4830	6890	7021.40	6.63	9022	7116	7002	6946	6832	6776	6975	6805	74	2060	500	4960	10	1	14792803	1034	9.09	0.82	12	0.50	769.00	8528.00	9960	20230905	-29.82	5800	20230425	20.52	8670	-19.38	20240213	6890	1.45	20240403	9960	-29.82	20230905	5800	20.52	20230425	4.26	N	053450	500	73 억	981375	N	N	0	N	N
143	20240404	110444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7000	110	2	1.60	487792230	69464	32.39	6910	7090	6910	8950	4830	6890	7022.23	6.63	8383	7116	7002	6946	6832	6776	6975	6805	74	2060	500	4960	10	1	14792803	1035	9.10	0.82	12	0.47	769.00	8528.00	9960	20230905	-29.72	5800	20230425	20.69	8670	-19.26	20240213	6890	1.60	20240403	9960	-29.72	20230905	5800	20.69	20230425	4.26	N	053450	500	73 억	981375	N	N	0	N	N
144	20240404	100444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7070	180	2	2.61	326016280	46395	21.64	6910	7090	6910	8950	4830	6890	7026.97	6.63	8654	7116	7002	6946	6832	6776	6975	6805	74	2060	500	4960	10	1	14792803	1046	9.19	0.83	12	0.31	769.00	8528.00	9960	20230905	-29.02	5800	20230425	21.90	8670	-18.45	20240213	6890	2.61	20240403	9960	-29.02	20230905	5800	21.90	20230425	4.26	N	053450	500	73 억	981375	N	N	0	N	N
145	20240404	090444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6950	60	2	0.87	8422160	1215	0.57	6910	6950	6910	8950	4830	6890	6931.82	6.63	-177	7116	7002	6946	6832	6776	6975	6805	74	2060	500	4960	10	1	14792803	1028	9.04	0.81	12	0.01	769.00	8528.00	9960	20230905	-30.22	5800	20230425	19.83	8670	-19.84	20240213	6890	0.87	20240403	9960	-30.22	20230905	5800	19.83	20230425	4.26	N	053450	500	73 억	981375	N	N	0	N	N
146	20240403	160445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6890	-230	5	-3.23	1479100620	213061	88.68	7050	7060	6890	9250	4990	7120	6942.19	6.61	3424	7553	7336	7223	7006	6893	7280	6950	74	2130	500	5120	10	1	14792803	1019	8.96	0.81	12	1.44	769.00	8528.00	9960	20230905	-30.82	5800	20230425	18.79	8670	-20.53	20240213	6890	0.00	20240403	9960	-30.82	20230905	5800	18.79	20230425	4.34	N	053450	500	73 억	977975	N	N	0	N	N
147	20240403	150441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6930	-190	5	-2.67	1394333470	200779	83.57	7050	7060	6890	9250	4990	7120	6944.62	6.61	4181	7553	7336	7223	7006	6893	7280	6950	74	2130	500	5120	10	1	14792803	1025	9.01	0.81	12	1.36	769.00	8528.00	9960	20230905	-30.42	5800	20230425	19.48	8670	-20.07	20240213	6890	0.58	20240403	9960	-30.42	20230905	5800	19.48	20230425	4.34	N	053450	500	73 억	977975	N	N	0	N	N
148	20240403	140439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6930	-190	5	-2.67	1275891820	183656	76.44	7050	7060	6890	9250	4990	7120	6947.18	6.61	8306	7553	7336	7223	7006	6893	7280	6950	74	2130	500	5120	10	1	14792803	1025	9.01	0.81	12	1.24	769.00	8528.00	9960	20230905	-30.42	5800	20230425	19.48	8670	-20.07	20240213	6890	0.58	20240403	9960	-30.42	20230905	5800	19.48	20230425	4.34	N	053450	500	73 억	977975	N	N	0	N	N
149	20240403	130440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6930	-190	5	-2.67	1101642020	158444	65.95	7050	7060	6890	9250	4990	7120	6952.88	6.61	5951	7553	7336	7223	7006	6893	7280	6950	74	2130	500	5120	10	1	14792803	1025	9.01	0.81	12	1.07	769.00	8528.00	9960	20230905	-30.42	5800	20230425	19.48	8670	-20.07	20240213	6890	0.58	20240403	9960	-30.42	20230905	5800	19.48	20230425	4.34	N	053450	500	73 억	977975	N	N	0	N	N
150	20240403	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6930	-190	5	-2.67	1031853240	148352	61.75	7050	7060	6890	9250	4990	7120	6955.44	6.61	6837	7553	7336	7223	7006	6893	7280	6950	74	2130	500	5120	10	1	14792803	1025	9.01	0.81	12	1.00	769.00	8528.00	9960	20230905	-30.42	5800	20230425	19.48	8670	-20.07	20240213	6890	0.58	20240403	9960	-30.42	20230905	5800	19.48	20230425	4.34	N	053450	500	73 억	977975	N	N	0	N	N
151	20240403	110440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6940	-180	5	-2.53	914525880	131368	54.68	7050	7060	6900	9250	4990	7120	6961.56	6.61	5365	7553	7336	7223	7006	6893	7280	6950	74	2130	500	5120	10	1	14792803	1027	9.02	0.81	12	0.89	769.00	8528.00	9960	20230905	-30.32	5800	20230425	19.66	8670	-19.95	20240213	6900	0.58	20240403	9960	-30.32	20230905	5800	19.66	20230425	4.34	N	053450	500	73 억	977975	N	N	0	N	N
152	20240403	100441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6960	-160	5	-2.25	673548510	96592	40.20	7050	7060	6920	9250	4990	7120	6973.13	6.61	2648	7553	7336	7223	7006	6893	7280	6950	74	2130	500	5120	10	1	14792803	1030	9.05	0.82	12	0.65	769.00	8528.00	9960	20230905	-30.12	5800	20230425	20.00	8670	-19.72	20240213	6920	0.58	20240403	9960	-30.12	20230905	5800	20.00	20230425	4.34	N	053450	500	73 억	977975	N	N	0	N	N
153	20240403	090442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6970	-150	5	-2.11	194859880	27799	11.57	7050	7060	6960	9250	4990	7120	7009.60	6.61	-11656	7553	7336	7223	7006	6893	7280	6950	74	2130	500	5120	10	1	14792803	1031	9.06	0.82	12	0.19	769.00	8528.00	9960	20230905	-30.02	5800	20230425	20.17	8670	-19.61	20240213	6960	0.14	20240403	9960	-30.02	20230905	5800	20.17	20230425	4.34	N	053450	500	73 억	977975	N	N	0	N	N
154	20240402	160433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7120	-270	5	-3.65	1702425370	236509	219.99	7430	7440	7110	9600	5180	7390	7198.12	6.96	-51280	7483	7436	7373	7326	7263	7460	7350	74	2210	500	5320	10	1	14792803	1053	9.26	0.83	12	1.60	769.00	8528.00	9960	20230905	-28.51	5800	20230425	22.76	8670	-17.88	20240213	6960	2.30	20240103	9960	-28.51	20230905	5800	22.76	20230425	4.33	N	053450	500	73 억	1029255	N	N	0	N	N
155	20240402	150439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7120	-270	5	-3.65	1629047060	226210	210.41	7430	7440	7110	9600	5180	7390	7201.40	6.96	-51155	7483	7436	7373	7326	7263	7460	7350	74	2210	500	5320	10	1	14792803	1053	9.26	0.83	12	1.53	769.00	8528.00	9960	20230905	-28.51	5800	20230425	22.76	8670	-17.88	20240213	6960	2.30	20240103	9960	-28.51	20230905	5800	22.76	20230425	4.33	N	053450	500	73 억	1029255	N	N	0	N	N
156	20240402	140441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7160	-230	5	-3.11	1413841190	196007	182.32	7430	7440	7120	9600	5180	7390	7213.13	6.96	-46705	7483	7436	7373	7326	7263	7460	7350	74	2210	500	5320	10	1	14792803	1059	9.31	0.84	12	1.33	769.00	8528.00	9960	20230905	-28.11	5800	20230425	23.45	8670	-17.42	20240213	6960	2.87	20240103	9960	-28.11	20230905	5800	23.45	20230425	4.33	N	053450	500	73 억	1029255	N	N	0	N	N
157	20240402	130434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7150	-240	5	-3.25	1325197110	183612	170.79	7430	7440	7120	9600	5180	7390	7217.28	6.96	-44216	7483	7436	7373	7326	7263	7460	7350	74	2210	500	5320	10	1	14792803	1058	9.30	0.84	12	1.24	769.00	8528.00	9960	20230905	-28.21	5800	20230425	23.28	8670	-17.53	20240213	6960	2.73	20240103	9960	-28.21	20230905	5800	23.28	20230425	4.33	N	053450	500	73 억	1029255	N	N	0	N	N
158	20240402	120433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7180	-210	5	-2.84	1204327350	166698	155.06	7430	7440	7120	9600	5180	7390	7224.51	6.96	-39778	7483	7436	7373	7326	7263	7460	7350	74	2210	500	5320	10	1	14792803	1062	9.34	0.84	12	1.13	769.00	8528.00	9960	20230905	-27.91	5800	20230425	23.79	8670	-17.19	20240213	6960	3.16	20240103	9960	-27.91	20230905	5800	23.79	20230425	4.33	N	053450	500	73 억	1029255	N	N	0	N	N
159	20240402	110434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7180	-210	5	-2.84	947357410	130730	121.60	7430	7440	7150	9600	5180	7390	7246.56	6.96	-39139	7483	7436	7373	7326	7263	7460	7350	74	2210	500	5320	10	1	14792803	1062	9.34	0.84	12	0.88	769.00	8528.00	9960	20230905	-27.91	5800	20230425	23.79	8670	-17.19	20240213	6960	3.16	20240103	9960	-27.91	20230905	5800	23.79	20230425	4.33	N	053450	500	73 억	1029255	N	N	0	N	N
160	20240402	100435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7260	-130	5	-1.76	531149730	72880	67.79	7430	7440	7220	9600	5180	7390	7287.86	6.96	-24479	7483	7436	7373	7326	7263	7460	7350	74	2210	500	5320	10	1	14792803	1074	9.44	0.85	12	0.49	769.00	8528.00	9960	20230905	-27.11	5800	20230425	25.17	8670	-16.26	20240213	6960	4.31	20240103	9960	-27.11	20230905	5800	25.17	20230425	4.33	N	053450	500	73 억	1029255	N	N	0	N	N
161	20240402	090434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7420	30	2	0.41	26052190	3511	3.27	7430	7440	7390	9600	5180	7390	7421.05	6.96	-2277	7483	7436	7373	7326	7263	7460	7350	74	2210	500	5320	10	1	14792803	1098	9.65	0.87	12	0.02	769.00	8528.00	9960	20230905	-25.50	5800	20230425	27.93	8670	-14.42	20240213	6960	6.61	20240103	9960	-25.50	20230905	5800	27.93	20230425	4.33	N	053450	500	73 억	1029255	N	N	0	N	N
162	20240401	160432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7390	90	2	1.23	783578050	106206	84.76	7310	7420	7310	9490	5110	7300	7377.91	6.82	20319	7400	7350	7300	7250	7200	7350	7250	74	2190	500	5250	10	1	14792803	1093	9.61	0.87	12	0.72	769.00	8528.00	9960	20230905	-25.80	5800	20230425	27.41	8670	-14.76	20240213	6960	6.18	20240103	9960	-25.80	20230905	5800	27.41	20230425	4.25	N	053450	500	73 억	1008936	N	N	0	N	N
163	20240401	150434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7380	80	2	1.10	727229760	98577	78.67	7310	7420	7310	9490	5110	7300	7377.28	6.82	20922	7400	7350	7300	7250	7200	7350	7250	74	2190	500	5250	10	1	14792803	1092	9.60	0.87	12	0.67	769.00	8528.00	9960	20230905	-25.90	5800	20230425	27.24	8670	-14.88	20240213	6960	6.03	20240103	9960	-25.90	20230905	5800	27.24	20230425	4.25	N	053450	500	73 억	1008936	N	N	0	N	N
164	20240401	140432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7390	90	2	1.23	633617940	85895	68.55	7310	7420	7310	9490	5110	7300	7376.66	6.82	18336	7400	7350	7300	7250	7200	7350	7250	74	2190	500	5250	10	1	14792803	1093	9.61	0.87	12	0.58	769.00	8528.00	9960	20230905	-25.80	5800	20230425	27.41	8670	-14.76	20240213	6960	6.18	20240103	9960	-25.80	20230905	5800	27.41	20230425	4.25	N	053450	500	73 억	1008936	N	N	0	N	N
165	20240401	130432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7360	60	2	0.82	504719810	68406	54.59	7310	7420	7310	9490	5110	7300	7378.30	6.82	13918	7400	7350	7300	7250	7200	7350	7250	74	2190	500	5250	10	1	14792803	1089	9.57	0.86	12	0.46	769.00	8528.00	9960	20230905	-26.10	5800	20230425	26.90	8670	-15.11	20240213	6960	5.75	20240103	9960	-26.10	20230905	5800	26.90	20230425	4.25	N	053450	500	73 억	1008936	N	N	0	N	N
166	20240401	120435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7390	90	2	1.23	450006870	60983	48.67	7310	7420	7310	9490	5110	7300	7379.22	6.82	14193	7400	7350	7300	7250	7200	7350	7250	74	2190	500	5250	10	1	14792803	1093	9.61	0.87	12	0.41	769.00	8528.00	9960	20230905	-25.80	5800	20230425	27.41	8670	-14.76	20240213	6960	6.18	20240103	9960	-25.80	20230905	5800	27.41	20230425	4.25	N	053450	500	73 억	1008936	N	N	0	N	N
167	20240401	110433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7380	80	2	1.10	404100300	54778	43.71	7310	7420	7310	9490	5110	7300	7377.05	6.82	16044	7400	7350	7300	7250	7200	7350	7250	74	2190	500	5250	10	1	14792803	1092	9.60	0.87	12	0.37	769.00	8528.00	9960	20230905	-25.90	5800	20230425	27.24	8670	-14.88	20240213	6960	6.03	20240103	9960	-25.90	20230905	5800	27.24	20230425	4.25	N	053450	500	73 억	1008936	N	N	0	N	N
168	20240401	100431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7370	70	2	0.96	264684820	35927	28.67	7310	7410	7310	9490	5110	7300	7367.30	6.82	16194	7400	7350	7300	7250	7200	7350	7250	74	2190	500	5250	10	1	14792803	1090	9.58	0.86	12	0.24	769.00	8528.00	9960	20230905	-26.00	5800	20230425	27.07	8670	-14.99	20240213	6960	5.89	20240103	9960	-26.00	20230905	5800	27.07	20230425	4.25	N	053450	500	73 억	1008936	N	N	0	N	N
169	20240401	090431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	7350	50	2	0.68	18366010	2505	2.00	7310	7360	7310	9490	5110	7300	7331.74	6.82	633	7400	7350	7300	7250	7200	7350	7250	74	2190	500	5250	10	1	14792803	1087	9.56	0.86	12	0.02	769.00	8528.00	9960	20230905	-26.20	5800	20230425	26.72	8670	-15.22	20240213	6960	5.60	20240103	9960	-26.20	20230905	5800	26.72	20230425	4.25	N	053450	500	73 억	1008936	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History