KissMeData/303360/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	-50	5	-1.75	46852410	16741	48.93	2805	2825	2780	3710	2000	2855	2798.66	0.06	256	2941	2897	2811	2767	2681	2920	2790	64	855	500	1880	5	1	12877215	361	73.82	1.54	12	0.13	38.00	1827.00	8350	20230425	-66.41	2650	20240313	5.85	3410	-17.74	20240110	2650	5.85	20240313	7800	-64.04	20230502	2650	5.85	20240313	0.41	N	303360	500	64 억	7955	N	N	N	N
3	20240430	151202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	-50	5	-1.75	43833450	15662	45.78	2805	2825	2780	3710	2000	2855	2798.71	0.06	320	2941	2897	2811	2767	2681	2920	2790	64	855	500	1880	5	1	12877215	361	73.82	1.54	12	0.12	38.00	1827.00	8350	20230425	-66.41	2650	20240313	5.85	3410	-17.74	20240110	2650	5.85	20240313	7800	-64.04	20230502	2650	5.85	20240313	0.41	N	303360	500	64 억	7955	N	N	N	N
4	20240430	141209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-70	5	-2.45	39340015	14047	41.06	2805	2825	2780	3710	2000	2855	2800.60	0.06	367	2941	2897	2811	2767	2681	2920	2790	64	855	500	1880	5	1	12877215	359	73.29	1.52	12	0.11	38.00	1827.00	8350	20230425	-66.65	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	7800	-64.29	20230502	2650	5.09	20240313	0.41	N	303360	500	64 억	7955	N	N	N	N
5	20240430	131204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	-40	5	-1.40	29381450	10479	30.63	2805	2825	2780	3710	2000	2855	2803.84	0.06	-139	2941	2897	2811	2767	2681	2920	2790	64	855	500	1880	5	1	12877215	362	74.08	1.54	12	0.08	38.00	1827.00	8350	20230425	-66.29	2650	20240313	6.23	3410	-17.45	20240110	2650	6.23	20240313	7800	-63.91	20230502	2650	6.23	20240313	0.41	N	303360	500	64 억	7955	N	N	N	N
6	20240430	121201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	-40	5	-1.40	28453640	10149	29.66	2805	2825	2780	3710	2000	2855	2803.59	0.06	-123	2941	2897	2811	2767	2681	2920	2790	64	855	500	1880	5	1	12877215	362	74.08	1.54	12	0.08	38.00	1827.00	8350	20230425	-66.29	2650	20240313	6.23	3410	-17.45	20240110	2650	6.23	20240313	7800	-63.91	20230502	2650	6.23	20240313	0.41	N	303360	500	64 억	7955	N	N	N	N
7	20240430	111155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	-35	5	-1.23	27613660	9849	28.79	2805	2825	2780	3710	2000	2855	2803.70	0.06	-115	2941	2897	2811	2767	2681	2920	2790	64	855	500	1880	5	1	12877215	363	74.21	1.54	12	0.08	38.00	1827.00	8350	20230425	-66.23	2650	20240313	6.42	3410	-17.30	20240110	2650	6.42	20240313	7800	-63.85	20230502	2650	6.42	20240313	0.41	N	303360	500	64 억	7955	N	N	N	N
8	20240430	101157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2825	-30	5	-1.05	19947940	7117	20.80	2805	2825	2780	3710	2000	2855	2802.86	0.06	-291	2941	2897	2811	2767	2681	2920	2790	64	855	500	1880	5	1	12877215	364	74.34	1.55	12	0.06	38.00	1827.00	8350	20230425	-66.17	2650	20240313	6.60	3410	-17.16	20240110	2650	6.60	20240313	7800	-63.78	20230502	2650	6.60	20240313	0.41	N	303360	500	64 억	7955	N	N	N	N
9	20240430	091207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	-40	5	-1.40	7116325	2537	7.41	2805	2825	2795	3710	2000	2855	2805.02	0.06	-170	2941	2897	2811	2767	2681	2920	2790	64	855	500	1880	5	1	12877215	362	74.08	1.54	12	0.02	38.00	1827.00	8350	20230425	-66.29	2650	20240313	6.23	3410	-17.45	20240110	2650	6.23	20240313	7800	-63.91	20230502	2650	6.23	20240313	0.41	N	303360	500	64 억	7955	N	N	N	N
10	20240429	161146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	65	2	2.33	90450300	32437	305.66	2765	2855	2725	3625	1955	2790	2787.56	0.06	252	2820	2805	2775	2760	2730	2812	2767	64	835	500	1840	5	1	12877215	368	75.13	1.56	12	0.25	38.00	1827.00	8350	20230425	-65.81	2650	20240313	7.74	3410	-16.28	20240110	2650	7.74	20240313	7800	-63.40	20230502	2650	7.74	20240313	0.41	N	303360	500	64 억	7705	N	N	N	N
11	20240429	151157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	10	2	0.36	76434040	27495	259.09	2765	2840	2725	3625	1955	2790	2779.93	0.06	1989	2820	2805	2775	2760	2730	2812	2767	64	835	500	1840	5	1	12877215	361	73.68	1.53	12	0.21	38.00	1827.00	8350	20230425	-66.47	2650	20240313	5.66	3410	-17.89	20240110	2650	5.66	20240313	7800	-64.10	20230502	2650	5.66	20240313	0.41	N	303360	500	64 억	7705	N	N	N	N
12	20240429	141111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	5	2	0.18	46442325	16819	158.49	2765	2840	2725	3625	1955	2790	2761.30	0.06	405	2820	2805	2775	2760	2730	2812	2767	64	835	500	1840	5	1	12877215	360	73.55	1.53	12	0.13	38.00	1827.00	8350	20230425	-66.53	2650	20240313	5.47	3410	-18.04	20240110	2650	5.47	20240313	7800	-64.17	20230502	2650	5.47	20240313	0.41	N	303360	500	64 억	7705	N	N	N	N
13	20240429	131155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-30	5	-1.08	31447305	11383	107.27	2765	2840	2725	3625	1955	2790	2762.66	0.06	254	2820	2805	2775	2760	2730	2812	2767	64	835	500	1840	5	1	12877215	355	72.63	1.51	12	0.09	38.00	1827.00	8350	20230425	-66.95	2650	20240313	4.15	3410	-19.06	20240110	2650	4.15	20240313	7800	-64.62	20230502	2650	4.15	20240313	0.41	N	303360	500	64 억	7705	N	N	N	N
14	20240429	121154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-10	5	-0.36	26665200	9646	90.90	2765	2840	2725	3625	1955	2790	2764.38	0.06	255	2820	2805	2775	2760	2730	2812	2767	64	835	500	1840	5	1	12877215	358	73.16	1.52	12	0.07	38.00	1827.00	8350	20230425	-66.71	2650	20240313	4.91	3410	-18.48	20240110	2650	4.91	20240313	7800	-64.36	20230502	2650	4.91	20240313	0.41	N	303360	500	64 억	7705	N	N	N	N
15	20240429	111130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-30	5	-1.08	21443865	7752	73.05	2765	2840	2725	3625	1955	2790	2766.24	0.06	573	2820	2805	2775	2760	2730	2812	2767	64	835	500	1840	5	1	12877215	355	72.63	1.51	12	0.06	38.00	1827.00	8350	20230425	-66.95	2650	20240313	4.15	3410	-19.06	20240110	2650	4.15	20240313	7800	-64.62	20230502	2650	4.15	20240313	0.41	N	303360	500	64 억	7705	N	N	N	N
16	20240429	101155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-5	5	-0.18	18845260	6808	64.15	2765	2840	2725	3625	1955	2790	2768.11	0.06	36	2820	2805	2775	2760	2730	2812	2767	64	835	500	1840	5	1	12877215	359	73.29	1.52	12	0.05	38.00	1827.00	8350	20230425	-66.65	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	7800	-64.29	20230502	2650	5.09	20240313	0.41	N	303360	500	64 억	7705	N	N	N	N
17	20240429	091154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-20	5	-0.72	1750905	637	6.00	2765	2775	2745	3625	1955	2790	2748.67	0.06	461	2820	2805	2775	2760	2730	2812	2767	64	835	500	1840	5	1	12877215	357	72.89	1.52	12	0.00	38.00	1827.00	8350	20230425	-66.83	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	7800	-64.49	20230502	2650	4.53	20240313	0.41	N	303360	500	64 억	7705	N	N	N	N
18	20240426	161150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	5	2	0.18	29307760	10612	732.87	2745	2790	2745	3620	1950	2785	2761.76	0.06	-99	2831	2807	2776	2752	2721	2820	2765	64	835	500	1830	5	1	12877215	359	73.42	1.53	12	0.08	38.00	1827.00	8350	20230425	-66.59	2650	20240313	5.28	3410	-18.18	20240110	2650	5.28	20240313	8250	-66.18	20230426	2650	5.28	20240313	0.47	N	303360	500	64 억	7804	N	N	N	N
19	20240426	151151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	5	2	0.18	27756910	10056	694.48	2745	2790	2745	3620	1950	2785	2760.23	0.06	-91	2831	2807	2776	2752	2721	2820	2765	64	835	500	1830	5	1	12877215	359	73.42	1.53	12	0.08	38.00	1827.00	8350	20230425	-66.59	2650	20240313	5.28	3410	-18.18	20240110	2650	5.28	20240313	8250	-66.18	20230426	2650	5.28	20240313	0.47	N	303360	500	64 억	7804	N	N	N	N
20	20240426	141149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	0	3	0.00	25233995	9150	631.91	2745	2790	2745	3620	1950	2785	2757.81	0.06	-91	2831	2807	2776	2752	2721	2820	2765	64	835	500	1830	5	1	12877215	359	73.29	1.52	12	0.07	38.00	1827.00	8350	20230425	-66.65	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	8250	-66.24	20230426	2650	5.09	20240313	0.47	N	303360	500	64 억	7804	N	N	N	N
21	20240426	131150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	5	2	0.18	22050340	8002	552.62	2745	2790	2745	3620	1950	2785	2755.60	0.06	-91	2831	2807	2776	2752	2721	2820	2765	64	835	500	1830	5	1	12877215	359	73.42	1.53	12	0.06	38.00	1827.00	8350	20230425	-66.59	2650	20240313	5.28	3410	-18.18	20240110	2650	5.28	20240313	8250	-66.18	20230426	2650	5.28	20240313	0.47	N	303360	500	64 억	7804	N	N	N	N
22	20240426	121147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	0	3	0.00	20983630	7619	526.17	2745	2790	2745	3620	1950	2785	2754.12	0.06	-91	2831	2807	2776	2752	2721	2820	2765	64	835	500	1830	5	1	12877215	359	73.29	1.52	12	0.06	38.00	1827.00	8350	20230425	-66.65	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	8250	-66.24	20230426	2650	5.09	20240313	0.47	N	303360	500	64 억	7804	N	N	N	N
23	20240426	111142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-5	5	-0.18	20672260	7507	518.44	2745	2790	2745	3620	1950	2785	2753.73	0.06	-91	2831	2807	2776	2752	2721	2820	2765	64	835	500	1830	5	1	12877215	358	73.16	1.52	12	0.06	38.00	1827.00	8350	20230425	-66.71	2650	20240313	4.91	3410	-18.48	20240110	2650	4.91	20240313	8250	-66.30	20230426	2650	4.91	20240313	0.47	N	303360	500	64 억	7804	N	N	N	N
24	20240426	101147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-5	5	-0.18	19481330	7078	488.81	2745	2790	2745	3620	1950	2785	2752.38	0.06	-91	2831	2807	2776	2752	2721	2820	2765	64	835	500	1830	5	1	12877215	358	73.16	1.52	12	0.05	38.00	1827.00	8350	20230425	-66.71	2650	20240313	4.91	3410	-18.48	20240110	2650	4.91	20240313	8250	-66.30	20230426	2650	4.91	20240313	0.47	N	303360	500	64 억	7804	N	N	N	N
25	20240426	091151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-25	5	-0.90	16814520	6119	422.58	2745	2780	2745	3620	1950	2785	2747.92	0.06	-60	2831	2807	2776	2752	2721	2820	2765	64	835	500	1830	5	1	12877215	355	72.63	1.51	12	0.05	38.00	1827.00	8350	20230425	-66.95	2650	20240313	4.15	3410	-19.06	20240110	2650	4.15	20240313	8250	-66.55	20230426	2650	4.15	20240313	0.47	N	303360	500	64 억	7804	N	N	N	N
26	20240425	161141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	30	2	1.09	4006060	1448	10.02	2755	2800	2745	3580	1930	2755	2766.62	0.06	-29	2828	2791	2768	2731	2708	2780	2720	64	825	500	1810	5	1	12877215	359	73.29	1.52	12	0.01	38.00	1827.00	8350	20230425	-66.65	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	8350	-66.65	20230425	2650	5.09	20240313	0.48	N	303360	500	64 억	7833	N	N	N	N
27	20240425	151147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	0	3	0.00	3580210	1295	8.96	2755	2800	2745	3580	1930	2755	2764.64	0.06	2	2828	2791	2768	2731	2708	2780	2720	64	825	500	1810	5	1	12877215	355	72.50	1.51	12	0.01	38.00	1827.00	8350	20230425	-67.01	2650	20240313	3.96	3410	-19.21	20240110	2650	3.96	20240313	8350	-67.01	20230425	2650	3.96	20240313	0.48	N	303360	500	64 억	7833	N	N	N	N
28	20240425	141144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	35	2	1.27	2100360	759	5.25	2755	2800	2745	3580	1930	2755	2767.27	0.06	2	2828	2791	2768	2731	2708	2780	2720	64	825	500	1810	5	1	12877215	359	73.42	1.53	12	0.01	38.00	1827.00	8350	20230425	-66.59	2650	20240313	5.28	3410	-18.18	20240110	2650	5.28	20240313	8350	-66.59	20230425	2650	5.28	20240313	0.48	N	303360	500	64 억	7833	N	N	N	N
29	20240425	131144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	40	2	1.45	2097570	758	5.24	2755	2800	2745	3580	1930	2755	2767.24	0.06	2	2828	2791	2768	2731	2708	2780	2720	64	825	500	1810	5	1	12877215	360	73.55	1.53	12	0.01	38.00	1827.00	8350	20230425	-66.53	2650	20240313	5.47	3410	-18.04	20240110	2650	5.47	20240313	8350	-66.53	20230425	2650	5.47	20240313	0.48	N	303360	500	64 억	7833	N	N	N	N
30	20240425	121141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	35	2	1.27	1301100	470	3.25	2755	2800	2745	3580	1930	2755	2768.30	0.06	2	2828	2791	2768	2731	2708	2780	2720	64	825	500	1810	5	1	12877215	359	73.42	1.53	12	0.00	38.00	1827.00	8350	20230425	-66.59	2650	20240313	5.28	3410	-18.18	20240110	2650	5.28	20240313	8350	-66.59	20230425	2650	5.28	20240313	0.48	N	303360	500	64 억	7833	N	N	N	N
31	20240425	111142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	5	2	0.18	1292725	467	3.23	2755	2800	2745	3580	1930	2755	2768.15	0.06	2	2828	2791	2768	2731	2708	2780	2720	64	825	500	1810	5	1	12877215	355	72.63	1.51	12	0.00	38.00	1827.00	8350	20230425	-66.95	2650	20240313	4.15	3410	-19.06	20240110	2650	4.15	20240313	8350	-66.95	20230425	2650	4.15	20240313	0.48	N	303360	500	64 억	7833	N	N	N	N
32	20240425	101142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	40	2	1.45	546165	197	1.36	2755	2800	2745	3580	1930	2755	2772.41	0.06	2	2828	2791	2768	2731	2708	2780	2720	64	825	500	1810	5	1	12877215	360	73.55	1.53	12	0.00	38.00	1827.00	8350	20230425	-66.53	2650	20240313	5.47	3410	-18.04	20240110	2650	5.47	20240313	8350	-66.53	20230425	2650	5.47	20240313	0.48	N	303360	500	64 억	7833	N	N	N	N
33	20240425	091146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2745	-10	5	-0.36	186760	68	0.47	2755	2755	2745	3580	1930	2755	2746.47	0.06	2	2828	2791	2768	2731	2708	2780	2720	64	825	500	1810	5	1	12877215	353	72.24	1.50	12	0.00	38.00	1827.00	8350	20230425	-67.13	2650	20240313	3.58	3410	-19.50	20240110	2650	3.58	20240313	8350	-67.13	20230425	2650	3.58	20240313	0.48	N	303360	500	64 억	7833	N	N	N	N
34	20240424	161123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	-15	5	-0.54	39907690	14452	175.60	2790	2805	2745	3600	1940	2770	2761.40	0.06	87	2866	2817	2761	2712	2656	2842	2737	64	830	500	1820	5	1	12877215	355	72.50	1.51	12	0.11	38.00	1827.00	8350	20230425	-67.01	2650	20240313	3.96	3410	-19.21	20240110	2650	3.96	20240313	8350	-67.01	20230425	2650	3.96	20240313	0.48	N	303360	500	64 억	7746	N	N	N	N
35	20240424	151140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-10	5	-0.36	39378690	14260	173.27	2790	2805	2745	3600	1940	2770	2761.48	0.06	279	2866	2817	2761	2712	2656	2842	2737	64	830	500	1820	5	1	12877215	355	72.63	1.51	12	0.11	38.00	1827.00	8350	20230425	-66.95	2650	20240313	4.15	3410	-19.06	20240110	2650	4.15	20240313	8350	-66.95	20230425	2650	4.15	20240313	0.48	N	303360	500	64 억	7746	N	N	N	N
36	20240424	141141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	0	3	0.00	35430010	12834	155.94	2790	2805	2745	3600	1940	2770	2760.64	0.06	268	2866	2817	2761	2712	2656	2842	2737	64	830	500	1820	5	1	12877215	357	72.89	1.52	12	0.10	38.00	1827.00	8350	20230425	-66.83	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	7746	N	N	N	N
37	20240424	131144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	5	2	0.18	31443420	11394	138.44	2790	2805	2745	3600	1940	2770	2759.65	0.06	76	2866	2817	2761	2712	2656	2842	2737	64	830	500	1820	5	1	12877215	357	73.03	1.52	12	0.09	38.00	1827.00	8350	20230425	-66.77	2650	20240313	4.72	3410	-18.62	20240110	2650	4.72	20240313	8350	-66.77	20230425	2650	4.72	20240313	0.48	N	303360	500	64 억	7746	N	N	N	N
38	20240424	121139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	10	2	0.36	30143225	10926	132.76	2790	2805	2745	3600	1940	2770	2758.85	0.06	76	2866	2817	2761	2712	2656	2842	2737	64	830	500	1820	5	1	12877215	358	73.16	1.52	12	0.08	38.00	1827.00	8350	20230425	-66.71	2650	20240313	4.91	3410	-18.48	20240110	2650	4.91	20240313	8350	-66.71	20230425	2650	4.91	20240313	0.48	N	303360	500	64 억	7746	N	N	N	N
39	20240424	111137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	15	2	0.54	28114305	10190	123.82	2790	2805	2745	3600	1940	2770	2759.01	0.06	76	2866	2817	2761	2712	2656	2842	2737	64	830	500	1820	5	1	12877215	359	73.29	1.52	12	0.08	38.00	1827.00	8350	20230425	-66.65	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	8350	-66.65	20230425	2650	5.09	20240313	0.48	N	303360	500	64 억	7746	N	N	N	N
40	20240424	101134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	15	2	0.54	6196475	2225	27.04	2790	2805	2745	3600	1940	2770	2784.93	0.06	62	2866	2817	2761	2712	2656	2842	2737	64	830	500	1820	5	1	12877215	359	73.29	1.52	12	0.02	38.00	1827.00	8350	20230425	-66.65	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	8350	-66.65	20230425	2650	5.09	20240313	0.48	N	303360	500	64 억	7746	N	N	N	N
41	20240424	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	0	3	0.00	1387025	503	6.11	2790	2790	2745	3600	1940	2770	2757.50	0.06	62	2866	2817	2761	2712	2656	2842	2737	64	830	500	1820	5	1	12877215	357	72.89	1.52	12	0.00	38.00	1827.00	8350	20230425	-66.83	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	7746	N	N	N	N
42	20240423	161110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	5	2	0.18	22709140	8230	90.31	2755	2810	2705	3590	1940	2765	2759.31	0.06	324	2878	2821	2793	2736	2708	2807	2722	64	825	500	1820	5	1	12877215	357	72.89	1.52	12	0.06	38.00	1827.00	8350	20230425	-66.83	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	7401	N	N	N	N
43	20240423	151134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	10	2	0.36	21298290	7721	84.73	2755	2810	2705	3590	1940	2765	2758.49	0.06	338	2878	2821	2793	2736	2708	2807	2722	64	825	500	1820	5	1	12877215	357	73.03	1.52	12	0.06	38.00	1827.00	8350	20230425	-66.77	2650	20240313	4.72	3410	-18.62	20240110	2650	4.72	20240313	8350	-66.77	20230425	2650	4.72	20240313	0.48	N	303360	500	64 억	7401	N	N	N	N
44	20240423	141132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	10	2	0.36	20179895	7318	80.30	2755	2810	2705	3590	1940	2765	2757.57	0.06	352	2878	2821	2793	2736	2708	2807	2722	64	825	500	1820	5	1	12877215	357	73.03	1.52	12	0.06	38.00	1827.00	8350	20230425	-66.77	2650	20240313	4.72	3410	-18.62	20240110	2650	4.72	20240313	8350	-66.77	20230425	2650	4.72	20240313	0.48	N	303360	500	64 억	7401	N	N	N	N
45	20240423	131131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	35	2	1.27	19855465	7201	79.02	2755	2810	2705	3590	1940	2765	2757.32	0.06	342	2878	2821	2793	2736	2708	2807	2722	64	825	500	1820	5	1	12877215	361	73.68	1.53	12	0.06	38.00	1827.00	8350	20230425	-66.47	2650	20240313	5.66	3410	-17.89	20240110	2650	5.66	20240313	8350	-66.47	20230425	2650	5.66	20240313	0.48	N	303360	500	64 억	7401	N	N	N	N
46	20240423	121130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	5	2	0.18	17694365	6429	70.55	2755	2810	2705	3590	1940	2765	2752.27	0.06	380	2878	2821	2793	2736	2708	2807	2722	64	825	500	1820	5	1	12877215	357	72.89	1.52	12	0.05	38.00	1827.00	8350	20230425	-66.83	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	7401	N	N	N	N
47	20240423	111131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	25	2	0.90	15952305	5804	63.69	2755	2810	2705	3590	1940	2765	2748.50	0.06	923	2878	2821	2793	2736	2708	2807	2722	64	825	500	1820	5	1	12877215	359	73.42	1.53	12	0.05	38.00	1827.00	8350	20230425	-66.59	2650	20240313	5.28	3410	-18.18	20240110	2650	5.28	20240313	8350	-66.59	20230425	2650	5.28	20240313	0.48	N	303360	500	64 억	7401	N	N	N	N
48	20240423	101129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	25	2	0.90	11101420	4045	44.39	2755	2810	2705	3590	1940	2765	2744.48	0.06	218	2878	2821	2793	2736	2708	2807	2722	64	825	500	1820	5	1	12877215	359	73.42	1.53	12	0.03	38.00	1827.00	8350	20230425	-66.59	2650	20240313	5.28	3410	-18.18	20240110	2650	5.28	20240313	8350	-66.59	20230425	2650	5.28	20240313	0.48	N	303360	500	64 억	7401	N	N	N	N
49	20240423	091132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	20	2	0.72	1760755	639	7.01	2755	2790	2750	3590	1940	2765	2755.49	0.06	-58	2878	2821	2793	2736	2708	2807	2722	64	825	500	1820	5	1	12877215	359	73.29	1.52	12	0.00	38.00	1827.00	8350	20230425	-66.65	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	8350	-66.65	20230425	2650	5.09	20240313	0.48	N	303360	500	64 억	7401	N	N	N	N
50	20240422	161127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	-30	5	-1.07	25530980	9108	107.37	2780	2850	2765	3630	1960	2795	2803.14	0.06	-26	2878	2836	2773	2731	2668	2857	2752	64	835	500	1840	5	1	12877215	356	72.76	1.51	12	0.07	38.00	1827.00	8350	20230425	-66.89	2650	20240313	4.34	3410	-18.91	20240110	2650	4.34	20240313	8350	-66.89	20230425	2650	4.34	20240313	0.48	N	303360	500	64 억	7434	N	N	N	N
51	20240422	151124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	5	2	0.18	23727770	8456	99.68	2780	2850	2770	3630	1960	2795	2806.03	0.06	626	2878	2836	2773	2731	2668	2857	2752	64	835	500	1840	5	1	12877215	361	73.68	1.53	12	0.07	38.00	1827.00	8350	20230425	-66.47	2650	20240313	5.66	3410	-17.89	20240110	2650	5.66	20240313	8350	-66.47	20230425	2650	5.66	20240313	0.48	N	303360	500	64 억	7434	N	N	N	N
52	20240422	141126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	0	3	0.00	21409440	7628	89.92	2780	2850	2770	3630	1960	2795	2806.69	0.06	860	2878	2836	2773	2731	2668	2857	2752	64	835	500	1840	5	1	12877215	360	73.55	1.53	12	0.06	38.00	1827.00	8350	20230425	-66.53	2650	20240313	5.47	3410	-18.04	20240110	2650	5.47	20240313	8350	-66.53	20230425	2650	5.47	20240313	0.48	N	303360	500	64 억	7434	N	N	N	N
53	20240422	131123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-10	5	-0.36	19743425	7030	82.87	2780	2850	2780	3630	1960	2795	2808.45	0.06	860	2878	2836	2773	2731	2668	2857	2752	64	835	500	1840	5	1	12877215	359	73.29	1.52	12	0.05	38.00	1827.00	8350	20230425	-66.65	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	8350	-66.65	20230425	2650	5.09	20240313	0.48	N	303360	500	64 억	7434	N	N	N	N
54	20240422	121122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2825	30	2	1.07	15723410	5588	65.87	2780	2850	2780	3630	1960	2795	2813.78	0.06	0	2878	2836	2773	2731	2668	2857	2752	64	835	500	1840	5	1	12877215	364	74.34	1.55	12	0.04	38.00	1827.00	8350	20230425	-66.17	2650	20240313	6.60	3410	-17.16	20240110	2650	6.60	20240313	8350	-66.17	20230425	2650	6.60	20240313	0.48	N	303360	500	64 억	7434	N	N	N	N
55	20240422	111124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2835	40	2	1.43	14855920	5278	62.22	2780	2850	2780	3630	1960	2795	2814.69	0.06	0	2878	2836	2773	2731	2668	2857	2752	64	835	500	1840	5	1	12877215	365	74.61	1.55	12	0.04	38.00	1827.00	8350	20230425	-66.05	2650	20240313	6.98	3410	-16.86	20240110	2650	6.98	20240313	8350	-66.05	20230425	2650	6.98	20240313	0.48	N	303360	500	64 억	7434	N	N	N	N
56	20240422	101124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	50	2	1.79	7373515	2612	30.79	2780	2850	2780	3630	1960	2795	2822.94	0.06	-77	2878	2836	2773	2731	2668	2857	2752	64	835	500	1840	5	1	12877215	366	74.87	1.56	12	0.02	38.00	1827.00	8350	20230425	-65.93	2650	20240313	7.36	3410	-16.57	20240110	2650	7.36	20240313	8350	-65.93	20230425	2650	7.36	20240313	0.48	N	303360	500	64 억	7434	N	N	N	N
57	20240422	091125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2810	15	2	0.54	1028430	368	4.34	2780	2810	2780	3630	1960	2795	2794.65	0.06	1	2878	2836	2773	2731	2668	2857	2752	64	835	500	1840	5	1	12877215	362	73.95	1.54	12	0.00	38.00	1827.00	8350	20230425	-66.35	2650	20240313	6.04	3410	-17.60	20240110	2650	6.04	20240313	8350	-66.35	20230425	2650	6.04	20240313	0.48	N	303360	500	64 억	7434	N	N	N	N
58	20240419	161031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-20	5	-0.71	23382150	8483	182.55	2770	2815	2710	3655	1975	2815	2756.35	0.07	-965	2878	2846	2788	2756	2698	2862	2772	64	840	500	1850	5	1	12877215	360	73.55	1.53	12	0.07	38.00	1827.00	8350	20230425	-66.53	2650	20240313	5.47	3410	-18.04	20240110	2650	5.47	20240313	8350	-66.53	20230425	2650	5.47	20240313	0.48	N	303360	500	64 억	8399	N	N	N	N
59	20240419	151040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-45	5	-1.60	21991915	7985	171.83	2770	2815	2710	3655	1975	2815	2754.15	0.07	-953	2878	2846	2788	2756	2698	2862	2772	64	840	500	1850	5	1	12877215	357	72.89	1.52	12	0.06	38.00	1827.00	8350	20230425	-66.83	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	8399	N	N	N	N
60	20240419	141031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-30	5	-1.07	20847565	7574	162.99	2770	2815	2710	3655	1975	2815	2752.52	0.07	-872	2878	2846	2788	2756	2698	2862	2772	64	840	500	1850	5	1	12877215	359	73.29	1.52	12	0.06	38.00	1827.00	8350	20230425	-66.65	2650	20240313	5.09	3410	-18.33	20240110	2650	5.09	20240313	8350	-66.65	20230425	2650	5.09	20240313	0.48	N	303360	500	64 억	8399	N	N	N	N
61	20240419	131032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-45	5	-1.60	16210980	5908	127.14	2770	2815	2710	3655	1975	2815	2743.90	0.07	-634	2878	2846	2788	2756	2698	2862	2772	64	840	500	1850	5	1	12877215	357	72.89	1.52	12	0.05	38.00	1827.00	8350	20230425	-66.83	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	8399	N	N	N	N
62	20240419	121027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	-95	5	-3.37	15573175	5676	122.14	2770	2815	2710	3655	1975	2815	2743.69	0.07	-583	2878	2846	2788	2756	2698	2862	2772	64	840	500	1850	5	1	12877215	350	71.58	1.49	12	0.04	38.00	1827.00	8350	20230425	-67.43	2650	20240313	2.64	3410	-20.23	20240110	2650	2.64	20240313	8350	-67.43	20230425	2650	2.64	20240313	0.48	N	303360	500	64 억	8399	N	N	N	N
63	20240419	111042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2745	-70	5	-2.49	12802020	4663	100.34	2770	2815	2710	3655	1975	2815	2745.45	0.07	-380	2878	2846	2788	2756	2698	2862	2772	64	840	500	1850	5	1	12877215	353	72.24	1.50	12	0.04	38.00	1827.00	8350	20230425	-67.13	2650	20240313	3.58	3410	-19.50	20240110	2650	3.58	20240313	8350	-67.13	20230425	2650	3.58	20240313	0.48	N	303360	500	64 억	8399	N	N	N	N
64	20240419	101036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-40	5	-1.42	7489245	2735	58.86	2770	2815	2710	3655	1975	2815	2738.30	0.07	-21	2878	2846	2788	2756	2698	2862	2772	64	840	500	1850	5	1	12877215	357	73.03	1.52	12	0.02	38.00	1827.00	8350	20230425	-66.77	2650	20240313	4.72	3410	-18.62	20240110	2650	4.72	20240313	8350	-66.77	20230425	2650	4.72	20240313	0.48	N	303360	500	64 억	8399	N	N	N	N
65	20240419	091027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	0	3	0.00	211150	76	1.64	2770	2815	2770	3655	1975	2815	2778.29	0.07	0	2878	2846	2788	2756	2698	2862	2772	64	840	500	1850	5	1	12877215	362	74.08	1.54	12	0.00	38.00	1827.00	8350	20230425	-66.29	2650	20240313	6.23	3410	-17.45	20240110	2650	6.23	20240313	8350	-66.29	20230425	2650	6.23	20240313	0.48	N	303360	500	64 억	8399	N	N	N	N
66	20240418	161028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	55	2	1.99	12972085	4647	96.89	2760	2820	2730	3585	1935	2760	2791.50	0.07	-390	2873	2816	2763	2706	2653	2845	2735	64	825	500	1820	5	1	12877215	362	74.08	1.54	12	0.04	38.00	1827.00	8350	20230425	-66.29	2650	20240313	6.23	3410	-17.45	20240110	2650	6.23	20240313	8350	-66.29	20230425	2650	6.23	20240313	0.48	N	303360	500	64 억	8789	N	N	N	N
67	20240418	151028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	60	2	2.17	11526990	4125	86.01	2760	2820	2730	3585	1935	2760	2794.42	0.07	-390	2873	2816	2763	2706	2653	2845	2735	64	825	500	1820	5	1	12877215	363	74.21	1.54	12	0.03	38.00	1827.00	8350	20230425	-66.23	2650	20240313	6.42	3410	-17.30	20240110	2650	6.42	20240313	8350	-66.23	20230425	2650	6.42	20240313	0.48	N	303360	500	64 억	8789	N	N	N	N
68	20240418	141034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	55	2	1.99	9814885	3517	73.33	2760	2820	2730	3585	1935	2760	2790.70	0.07	-390	2873	2816	2763	2706	2653	2845	2735	64	825	500	1820	5	1	12877215	362	74.08	1.54	12	0.03	38.00	1827.00	8350	20230425	-66.29	2650	20240313	6.23	3410	-17.45	20240110	2650	6.23	20240313	8350	-66.29	20230425	2650	6.23	20240313	0.48	N	303360	500	64 억	8789	N	N	N	N
69	20240418	131024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	55	2	1.99	8464330	3037	63.32	2760	2820	2730	3585	1935	2760	2787.07	0.07	-390	2873	2816	2763	2706	2653	2845	2735	64	825	500	1820	5	1	12877215	362	74.08	1.54	12	0.02	38.00	1827.00	8350	20230425	-66.29	2650	20240313	6.23	3410	-17.45	20240110	2650	6.23	20240313	8350	-66.29	20230425	2650	6.23	20240313	0.48	N	303360	500	64 억	8789	N	N	N	N
70	20240418	121025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	55	2	1.99	7593455	2728	56.88	2760	2820	2730	3585	1935	2760	2783.52	0.07	-390	2873	2816	2763	2706	2653	2845	2735	64	825	500	1820	5	1	12877215	362	74.08	1.54	12	0.02	38.00	1827.00	8350	20230425	-66.29	2650	20240313	6.23	3410	-17.45	20240110	2650	6.23	20240313	8350	-66.29	20230425	2650	6.23	20240313	0.48	N	303360	500	64 억	8789	N	N	N	N
71	20240418	111032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	60	2	2.17	5636015	2031	42.35	2760	2820	2730	3585	1935	2760	2775.00	0.07	-365	2873	2816	2763	2706	2653	2845	2735	64	825	500	1820	5	1	12877215	363	74.21	1.54	12	0.02	38.00	1827.00	8350	20230425	-66.23	2650	20240313	6.42	3410	-17.30	20240110	2650	6.42	20240313	8350	-66.23	20230425	2650	6.42	20240313	0.48	N	303360	500	64 억	8789	N	N	N	N
72	20240418	101028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	5	2	0.18	3331925	1205	25.13	2760	2820	2730	3585	1935	2760	2765.08	0.07	-267	2873	2816	2763	2706	2653	2845	2735	64	825	500	1820	5	1	12877215	356	72.76	1.51	12	0.01	38.00	1827.00	8350	20230425	-66.89	2650	20240313	4.34	3410	-18.91	20240110	2650	4.34	20240313	8350	-66.89	20230425	2650	4.34	20240313	0.48	N	303360	500	64 억	8789	N	N	N	N
73	20240418	091025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2810	50	2	1.81	100510	36	0.75	2760	2810	2760	3585	1935	2760	2791.94	0.07	0	2873	2816	2763	2706	2653	2845	2735	64	825	500	1820	5	1	12877215	362	73.95	1.54	12	0.00	38.00	1827.00	8350	20230425	-66.35	2650	20240313	6.04	3410	-17.60	20240110	2650	6.04	20240313	8350	-66.35	20230425	2650	6.04	20240313	0.48	N	303360	500	64 억	8789	N	N	N	N
74	20240417	161017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-5	5	-0.18	13168130	4786	79.91	2710	2820	2710	3590	1940	2765	2751.39	0.07	-719	2828	2796	2758	2726	2688	2777	2707	64	825	500	1820	5	1	12877215	355	72.63	1.51	12	0.04	38.00	1827.00	8350	20230425	-66.95	2650	20240313	4.15	3410	-19.06	20240110	2650	4.15	20240313	8350	-66.95	20230425	2650	4.15	20240313	0.48	N	303360	500	64 억	9508	N	N	N	N
75	20240417	151033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	5	2	0.18	12798290	4652	77.68	2710	2820	2710	3590	1940	2765	2751.14	0.07	-719	2828	2796	2758	2726	2688	2777	2707	64	825	500	1820	5	1	12877215	357	72.89	1.52	12	0.04	38.00	1827.00	8350	20230425	-66.83	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	9508	N	N	N	N
76	20240417	141029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	5	2	0.18	12607500	4583	76.52	2710	2820	2710	3590	1940	2765	2750.93	0.07	-719	2828	2796	2758	2726	2688	2777	2707	64	825	500	1820	5	1	12877215	357	72.89	1.52	12	0.04	38.00	1827.00	8350	20230425	-66.83	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	9508	N	N	N	N
77	20240417	131030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	5	2	0.18	11605465	4219	70.45	2710	2820	2710	3590	1940	2765	2750.76	0.07	-719	2828	2796	2758	2726	2688	2777	2707	64	825	500	1820	5	1	12877215	357	72.89	1.52	12	0.03	38.00	1827.00	8350	20230425	-66.83	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	9508	N	N	N	N
78	20240417	121032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	5	2	0.18	10985960	3995	66.71	2710	2820	2710	3590	1940	2765	2749.93	0.07	-651	2828	2796	2758	2726	2688	2777	2707	64	825	500	1820	5	1	12877215	357	72.89	1.52	12	0.03	38.00	1827.00	8350	20230425	-66.83	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	9508	N	N	N	N
79	20240417	111035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	15	2	0.54	8965665	3261	54.45	2710	2820	2710	3590	1940	2765	2749.36	0.07	-594	2828	2796	2758	2726	2688	2777	2707	64	825	500	1820	5	1	12877215	358	73.16	1.52	12	0.03	38.00	1827.00	8350	20230425	-66.71	2650	20240313	4.91	3410	-18.48	20240110	2650	4.91	20240313	8350	-66.71	20230425	2650	4.91	20240313	0.48	N	303360	500	64 억	9508	N	N	N	N
80	20240417	101025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	10	2	0.36	6628525	2414	40.31	2710	2820	2710	3590	1940	2765	2745.87	0.07	-286	2828	2796	2758	2726	2688	2777	2707	64	825	500	1820	5	1	12877215	357	73.03	1.52	12	0.02	38.00	1827.00	8350	20230425	-66.77	2650	20240313	4.72	3410	-18.62	20240110	2650	4.72	20240313	8350	-66.77	20230425	2650	4.72	20240313	0.48	N	303360	500	64 억	9508	N	N	N	N
81	20240417	091022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2810	45	2	1.63	4891190	1788	29.85	2710	2810	2710	3590	1940	2765	2735.56	0.07	222	2828	2796	2758	2726	2688	2777	2707	64	825	500	1820	5	1	12877215	362	73.95	1.54	12	0.01	38.00	1827.00	8350	20230425	-66.35	2650	20240313	6.04	3410	-17.60	20240110	2650	6.04	20240313	8350	-66.35	20230425	2650	6.04	20240313	0.48	N	303360	500	64 억	9508	N	N	N	N
82	20240416	161027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	-25	5	-0.90	16440045	5989	54.10	2790	2790	2720	3625	1955	2790	2745.04	0.08	-1102	2870	2830	2790	2750	2710	2810	2730	64	835	500	1840	5	1	12877215	356	72.76	1.51	12	0.05	38.00	1827.00	8360	20230410	-66.93	2650	20240313	4.34	3410	-18.91	20240110	2650	4.34	20240313	8350	-66.89	20230425	2650	4.34	20240313	0.48	N	303360	500	64 억	10610	N	N	N	N
83	20240416	151026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	-25	5	-0.90	16066770	5854	52.88	2790	2790	2720	3625	1955	2790	2744.58	0.08	-1102	2870	2830	2790	2750	2710	2810	2730	64	835	500	1840	5	1	12877215	356	72.76	1.51	12	0.05	38.00	1827.00	8360	20230410	-66.93	2650	20240313	4.34	3410	-18.91	20240110	2650	4.34	20240313	8350	-66.89	20230425	2650	4.34	20240313	0.48	N	303360	500	64 억	10610	N	N	N	N
84	20240416	141027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-30	5	-1.08	12439000	4535	40.97	2790	2790	2720	3625	1955	2790	2742.89	0.08	-1102	2870	2830	2790	2750	2710	2810	2730	64	835	500	1840	5	1	12877215	355	72.63	1.51	12	0.04	38.00	1827.00	8360	20230410	-66.99	2650	20240313	4.15	3410	-19.06	20240110	2650	4.15	20240313	8350	-66.95	20230425	2650	4.15	20240313	0.48	N	303360	500	64 억	10610	N	N	N	N
85	20240416	131023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-30	5	-1.08	10519645	3835	34.64	2790	2790	2720	3625	1955	2790	2743.06	0.08	-1162	2870	2830	2790	2750	2710	2810	2730	64	835	500	1840	5	1	12877215	355	72.63	1.51	12	0.03	38.00	1827.00	8360	20230410	-66.99	2650	20240313	4.15	3410	-19.06	20240110	2650	4.15	20240313	8350	-66.95	20230425	2650	4.15	20240313	0.48	N	303360	500	64 억	10610	N	N	N	N
86	20240416	121026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-30	5	-1.08	7910285	2885	26.06	2790	2790	2720	3625	1955	2790	2741.87	0.08	-1162	2870	2830	2790	2750	2710	2810	2730	64	835	500	1840	5	1	12877215	355	72.63	1.51	12	0.02	38.00	1827.00	8360	20230410	-66.99	2650	20240313	4.15	3410	-19.06	20240110	2650	4.15	20240313	8350	-66.95	20230425	2650	4.15	20240313	0.48	N	303360	500	64 억	10610	N	N	N	N
87	20240416	111022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	-25	5	-0.90	6689725	2442	22.06	2790	2790	2720	3625	1955	2790	2739.45	0.08	-1144	2870	2830	2790	2750	2710	2810	2730	64	835	500	1840	5	1	12877215	356	72.76	1.51	12	0.02	38.00	1827.00	8360	20230410	-66.93	2650	20240313	4.34	3410	-18.91	20240110	2650	4.34	20240313	8350	-66.89	20230425	2650	4.34	20240313	0.48	N	303360	500	64 억	10610	N	N	N	N
88	20240416	101014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	-25	5	-0.90	3592395	1308	11.82	2790	2790	2735	3625	1955	2790	2746.48	0.08	-1135	2870	2830	2790	2750	2710	2810	2730	64	835	500	1840	5	1	12877215	356	72.76	1.51	12	0.01	38.00	1827.00	8360	20230410	-66.93	2650	20240313	4.34	3410	-18.91	20240110	2650	4.34	20240313	8350	-66.89	20230425	2650	4.34	20240313	0.48	N	303360	500	64 억	10610	N	N	N	N
89	20240416	091014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2750	-40	5	-1.43	630065	229	2.07	2790	2790	2750	3625	1955	2790	2751.38	0.08	-222	2870	2830	2790	2750	2710	2810	2730	64	835	500	1840	5	1	12877215	354	72.37	1.51	12	0.00	38.00	1827.00	8360	20230410	-67.11	2650	20240313	3.77	3410	-19.35	20240110	2650	3.77	20240313	8350	-67.07	20230425	2650	3.77	20240313	0.48	N	303360	500	64 억	10610	N	N	N	N
90	20240415	161012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	-40	5	-1.41	30772995	11070	254.89	2825	2830	2750	3675	1985	2830	2779.86	0.09	-1579	2903	2866	2823	2786	2743	2885	2805	64	845	500	1860	5	1	12877215	359	73.42	1.53	12	0.09	38.00	1827.00	8390	20230407	-66.75	2650	20240313	5.28	3410	-18.18	20240110	2650	5.28	20240313	8350	-66.59	20230425	2650	5.28	20240313	0.48	N	303360	500	64 억	12189	N	N	N	N
91	20240415	151017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	-65	5	-2.30	25644450	9224	212.39	2825	2830	2750	3675	1985	2830	2780.19	0.09	-1571	2903	2866	2823	2786	2743	2885	2805	64	845	500	1860	5	1	12877215	356	72.76	1.51	12	0.07	38.00	1827.00	8390	20230407	-67.04	2650	20240313	4.34	3410	-18.91	20240110	2650	4.34	20240313	8350	-66.89	20230425	2650	4.34	20240313	0.48	N	303360	500	64 억	12189	N	N	N	N
92	20240415	141010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-60	5	-2.12	23109270	8309	191.32	2825	2830	2750	3675	1985	2830	2781.23	0.09	-1377	2903	2866	2823	2786	2743	2885	2805	64	845	500	1860	5	1	12877215	357	72.89	1.52	12	0.06	38.00	1827.00	8390	20230407	-66.98	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	12189	N	N	N	N
93	20240415	130958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-60	5	-2.12	21084340	7577	174.46	2825	2830	2750	3675	1985	2830	2782.68	0.09	-1202	2903	2866	2823	2786	2743	2885	2805	64	845	500	1860	5	1	12877215	357	72.89	1.52	12	0.06	38.00	1827.00	8390	20230407	-66.98	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	12189	N	N	N	N
94	20240415	121015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-60	5	-2.12	13446485	4825	111.10	2825	2830	2750	3675	1985	2830	2786.84	0.09	-975	2903	2866	2823	2786	2743	2885	2805	64	845	500	1860	5	1	12877215	357	72.89	1.52	12	0.04	38.00	1827.00	8390	20230407	-66.98	2650	20240313	4.53	3410	-18.77	20240110	2650	4.53	20240313	8350	-66.83	20230425	2650	4.53	20240313	0.48	N	303360	500	64 억	12189	N	N	N	N
95	20240415	111013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-55	5	-1.94	12875295	4619	106.36	2825	2830	2750	3675	1985	2830	2787.46	0.09	-812	2903	2866	2823	2786	2743	2885	2805	64	845	500	1860	5	1	12877215	357	73.03	1.52	12	0.04	38.00	1827.00	8390	20230407	-66.92	2650	20240313	4.72	3410	-18.62	20240110	2650	4.72	20240313	8350	-66.77	20230425	2650	4.72	20240313	0.48	N	303360	500	64 억	12189	N	N	N	N
96	20240415	101007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-50	5	-1.77	4243915	1514	34.86	2825	2830	2780	3675	1985	2830	2803.11	0.09	-676	2903	2866	2823	2786	2743	2885	2805	64	845	500	1860	5	1	12877215	358	73.16	1.52	12	0.01	38.00	1827.00	8390	20230407	-66.87	2650	20240313	4.91	3410	-18.48	20240110	2650	4.91	20240313	8350	-66.71	20230425	2650	4.91	20240313	0.48	N	303360	500	64 억	12189	N	N	N	N
97	20240415	091017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2825	-5	5	-0.18	1128600	401	9.23	2825	2830	2795	3675	1985	2830	2814.46	0.09	-274	2903	2866	2823	2786	2743	2885	2805	64	845	500	1860	5	1	12877215	364	74.34	1.55	12	0.00	38.00	1827.00	8390	20230407	-66.33	2650	20240313	6.60	3410	-17.16	20240110	2650	6.60	20240313	8350	-66.17	20230425	2650	6.60	20240313	0.48	N	303360	500	64 억	12189	N	N	N	N
98	20240412	161006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	-10	5	-0.35	12277360	4343	104.78	2800	2860	2780	3690	1990	2840	2826.93	0.10	-293	2890	2865	2825	2800	2760	2877	2812	64	850	500	1870	5	1	12877215	364	74.47	1.55	12	0.03	38.00	1827.00	8440	20230406	-66.47	2650	20240313	6.79	3410	-17.01	20240110	2650	6.79	20240313	8350	-66.11	20230425	2650	6.79	20240313	0.45	N	303360	500	64 억	12482	N	N	N	N
99	20240412	151010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2835	-5	5	-0.18	10891880	3854	92.98	2800	2860	2780	3690	1990	2840	2826.12	0.10	-293	2890	2865	2825	2800	2760	2877	2812	64	850	500	1870	5	1	12877215	365	74.61	1.55	12	0.03	38.00	1827.00	8440	20230406	-66.41	2650	20240313	6.98	3410	-16.86	20240110	2650	6.98	20240313	8350	-66.05	20230425	2650	6.98	20240313	0.45	N	303360	500	64 억	12482	N	N	N	N
100	20240412	141006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	5	2	0.18	10210815	3614	87.19	2800	2860	2780	3690	1990	2840	2825.35	0.10	-293	2890	2865	2825	2800	2760	2877	2812	64	850	500	1870	5	1	12877215	366	74.87	1.56	12	0.03	38.00	1827.00	8440	20230406	-66.29	2650	20240313	7.36	3410	-16.57	20240110	2650	7.36	20240313	8350	-65.93	20230425	2650	7.36	20240313	0.45	N	303360	500	64 억	12482	N	N	N	N
101	20240412	130956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	0	3	0.00	8937385	3164	76.33	2800	2860	2780	3690	1990	2840	2824.71	0.10	-293	2890	2865	2825	2800	2760	2877	2812	64	850	500	1870	5	1	12877215	366	74.74	1.55	12	0.02	38.00	1827.00	8440	20230406	-66.35	2650	20240313	7.17	3410	-16.72	20240110	2650	7.17	20240313	8350	-65.99	20230425	2650	7.17	20240313	0.45	N	303360	500	64 억	12482	N	N	N	N
102	20240412	121001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	0	3	0.00	8321105	2947	71.10	2800	2860	2780	3690	1990	2840	2823.59	0.10	-293	2890	2865	2825	2800	2760	2877	2812	64	850	500	1870	5	1	12877215	366	74.74	1.55	12	0.02	38.00	1827.00	8440	20230406	-66.35	2650	20240313	7.17	3410	-16.72	20240110	2650	7.17	20240313	8350	-65.99	20230425	2650	7.17	20240313	0.45	N	303360	500	64 억	12482	N	N	N	N
103	20240412	111001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2835	-5	5	-0.18	6011785	2135	51.51	2800	2860	2780	3690	1990	2840	2815.82	0.10	-293	2890	2865	2825	2800	2760	2877	2812	64	850	500	1870	5	1	12877215	365	74.61	1.55	12	0.02	38.00	1827.00	8440	20230406	-66.41	2650	20240313	6.98	3410	-16.86	20240110	2650	6.98	20240313	8350	-66.05	20230425	2650	6.98	20240313	0.45	N	303360	500	64 억	12482	N	N	N	N
104	20240412	101002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	-35	5	-1.23	3490700	1246	30.06	2800	2860	2780	3690	1990	2840	2801.52	0.10	-286	2890	2865	2825	2800	2760	2877	2812	64	850	500	1870	5	1	12877215	361	73.82	1.54	12	0.01	38.00	1827.00	8440	20230406	-66.77	2650	20240313	5.85	3410	-17.74	20240110	2650	5.85	20240313	8350	-66.41	20230425	2650	5.85	20240313	0.45	N	303360	500	64 억	12482	N	N	N	N
105	20240412	091003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	-35	5	-1.23	137420	49	1.18	2800	2860	2800	3690	1990	2840	2804.49	0.10	-34	2890	2865	2825	2800	2760	2877	2812	64	850	500	1870	5	1	12877215	361	73.82	1.54	12	0.00	38.00	1827.00	8440	20230406	-66.77	2650	20240313	5.85	3410	-17.74	20240110	2650	5.85	20240313	8350	-66.41	20230425	2650	5.85	20240313	0.45	N	303360	500	64 억	12482	N	N	N	N
106	20240411	160959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-5	5	-0.18	11434240	4045	54.27	2790	2850	2785	3695	1995	2845	2826.76	0.10	-69	2915	2880	2835	2800	2755	2857	2777	64	850	500	1870	5	1	12877215	366	74.74	1.55	12	0.03	38.00	1827.00	8440	20230406	-66.35	2650	20240313	7.17	3410	-16.72	20240110	2650	7.17	20240313	8350	-65.99	20230425	2650	7.17	20240313	0.45	N	303360	500	64 억	12551	N	N	N	N
107	20240411	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	0	3	0.00	10345495	3661	49.12	2790	2850	2785	3695	1995	2845	2825.87	0.10	-69	2915	2880	2835	2800	2755	2857	2777	64	850	500	1870	5	1	12877215	366	74.87	1.56	12	0.03	38.00	1827.00	8440	20230406	-66.29	2650	20240313	7.36	3410	-16.57	20240110	2650	7.36	20240313	8350	-65.93	20230425	2650	7.36	20240313	0.45	N	303360	500	64 억	12551	N	N	N	N
108	20240411	141001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2835	-10	5	-0.35	8309545	2944	39.50	2790	2850	2785	3695	1995	2845	2822.54	0.10	-69	2915	2880	2835	2800	2755	2857	2777	64	850	500	1870	5	1	12877215	365	74.61	1.55	12	0.02	38.00	1827.00	8440	20230406	-66.41	2650	20240313	6.98	3410	-16.86	20240110	2650	6.98	20240313	8350	-66.05	20230425	2650	6.98	20240313	0.45	N	303360	500	64 억	12551	N	N	N	N
109	20240411	130948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	-45	5	-1.58	7959240	2820	37.84	2790	2850	2785	3695	1995	2845	2822.43	0.10	-69	2915	2880	2835	2800	2755	2857	2777	64	850	500	1870	5	1	12877215	361	73.68	1.53	12	0.02	38.00	1827.00	8440	20230406	-66.82	2650	20240313	5.66	3410	-17.89	20240110	2650	5.66	20240313	8350	-66.47	20230425	2650	5.66	20240313	0.45	N	303360	500	64 억	12551	N	N	N	N
110	20240411	121002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2810	-35	5	-1.23	7444995	2638	35.40	2790	2850	2785	3695	1995	2845	2822.21	0.10	-69	2915	2880	2835	2800	2755	2857	2777	64	850	500	1870	5	1	12877215	362	73.95	1.54	12	0.02	38.00	1827.00	8440	20230406	-66.71	2650	20240313	6.04	3410	-17.60	20240110	2650	6.04	20240313	8350	-66.35	20230425	2650	6.04	20240313	0.45	N	303360	500	64 억	12551	N	N	N	N
111	20240411	110952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-5	5	-0.18	4149475	1474	19.78	2790	2850	2790	3695	1995	2845	2815.11	0.10	-10	2915	2880	2835	2800	2755	2857	2777	64	850	500	1870	5	1	12877215	366	74.74	1.55	12	0.01	38.00	1827.00	8440	20230406	-66.35	2650	20240313	7.17	3410	-16.72	20240110	2650	7.17	20240313	8350	-65.99	20230425	2650	7.17	20240313	0.45	N	303360	500	64 억	12551	N	N	N	N
112	20240411	100959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	-15	5	-0.53	1891590	677	9.08	2790	2850	2790	3695	1995	2845	2794.08	0.10	37	2915	2880	2835	2800	2755	2857	2777	64	850	500	1870	5	1	12877215	364	74.47	1.55	12	0.01	38.00	1827.00	8440	20230406	-66.47	2650	20240313	6.79	3410	-17.01	20240110	2650	6.79	20240313	8350	-66.11	20230425	2650	6.79	20240313	0.45	N	303360	500	64 억	12551	N	N	N	N
113	20240411	090959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	5	2	0.18	16800	6	0.08	2790	2850	2790	3695	1995	2845	2800.00	0.10	0	2915	2880	2835	2800	2755	2857	2777	64	850	500	1870	5	1	12877215	367	75.00	1.56	12	0.00	38.00	1827.00	8440	20230406	-66.23	2650	20240313	7.55	3410	-16.42	20240110	2650	7.55	20240313	8350	-65.87	20230425	2650	7.55	20240313	0.45	N	303360	500	64 억	12551	N	N	N	N
114	20240409	160941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	20	2	0.71	21036940	7453	43.14	2850	2870	2790	3670	1980	2825	2822.61	0.10	-121	2948	2886	2798	2736	2648	2917	2767	64	845	500	1860	5	1	12877215	366	74.87	1.56	12	0.06	38.00	1827.00	8440	20230406	-66.29	2650	20240313	7.36	3410	-16.57	20240110	2650	7.36	20240313	8360	-65.97	20230410	2650	7.36	20240313	0.47	N	303360	500	64 억	12672	N	N	N	N
115	20240409	150947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2835	10	2	0.35	19153420	6792	39.32	2850	2870	2790	3670	1980	2825	2820.00	0.10	149	2948	2886	2798	2736	2648	2917	2767	64	845	500	1860	5	1	12877215	365	74.61	1.55	12	0.05	38.00	1827.00	8440	20230406	-66.41	2650	20240313	6.98	3410	-16.86	20240110	2650	6.98	20240313	8360	-66.09	20230410	2650	6.98	20240313	0.47	N	303360	500	64 억	12672	N	N	N	N
116	20240409	140952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2825	0	3	0.00	16572205	5882	34.05	2850	2870	2790	3670	1980	2825	2817.44	0.10	149	2948	2886	2798	2736	2648	2917	2767	64	845	500	1860	5	1	12877215	364	74.34	1.55	12	0.05	38.00	1827.00	8440	20230406	-66.53	2650	20240313	6.60	3410	-17.16	20240110	2650	6.60	20240313	8360	-66.21	20230410	2650	6.60	20240313	0.47	N	303360	500	64 억	12672	N	N	N	N
117	20240409	130944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	5	2	0.18	11271110	4003	23.17	2850	2870	2790	3670	1980	2825	2815.67	0.10	115	2948	2886	2798	2736	2648	2917	2767	64	845	500	1860	5	1	12877215	364	74.47	1.55	12	0.03	38.00	1827.00	8440	20230406	-66.47	2650	20240313	6.79	3410	-17.01	20240110	2650	6.79	20240313	8360	-66.15	20230410	2650	6.79	20240313	0.47	N	303360	500	64 억	12672	N	N	N	N
118	20240409	120949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	25	2	0.88	10060960	3573	20.68	2850	2870	2790	3670	1980	2825	2815.83	0.10	78	2948	2886	2798	2736	2648	2917	2767	64	845	500	1860	5	1	12877215	367	75.00	1.56	12	0.03	38.00	1827.00	8440	20230406	-66.23	2650	20240313	7.55	3410	-16.42	20240110	2650	7.55	20240313	8360	-65.91	20230410	2650	7.55	20240313	0.47	N	303360	500	64 억	12672	N	N	N	N
119	20240409	110947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	25	2	0.88	9563720	3398	19.67	2850	2870	2790	3670	1980	2825	2814.51	0.10	122	2948	2886	2798	2736	2648	2917	2767	64	845	500	1860	5	1	12877215	367	75.00	1.56	12	0.03	38.00	1827.00	8440	20230406	-66.23	2650	20240313	7.55	3410	-16.42	20240110	2650	7.55	20240313	8360	-65.91	20230410	2650	7.55	20240313	0.47	N	303360	500	64 억	12672	N	N	N	N
120	20240409	100940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	-5	5	-0.18	4993805	1770	10.25	2850	2870	2790	3670	1980	2825	2821.36	0.10	122	2948	2886	2798	2736	2648	2917	2767	64	845	500	1860	5	1	12877215	363	74.21	1.54	12	0.01	38.00	1827.00	8440	20230406	-66.59	2650	20240313	6.42	3410	-17.30	20240110	2650	6.42	20240313	8360	-66.27	20230410	2650	6.42	20240313	0.47	N	303360	500	64 억	12672	N	N	N	N
121	20240409	090959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	15	2	0.53	740950	260	1.51	2850	2850	2840	3670	1980	2825	2849.81	0.10	237	2948	2886	2798	2736	2648	2917	2767	64	845	500	1860	5	1	12877215	366	74.74	1.55	12	0.00	38.00	1827.00	8440	20230406	-66.35	2650	20240313	7.17	3410	-16.72	20240110	2650	7.17	20240313	8360	-66.03	20230410	2650	7.17	20240313	0.47	N	303360	500	64 억	12672	N	N	N	N
122	20240408	160940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2825	10	2	0.36	47287930	17273	101.14	2810	2860	2710	3655	1975	2815	2737.68	0.10	294	2925	2870	2835	2780	2745	2897	2807	64	840	500	1850	5	1	12877215	364	74.34	1.55	12	0.13	38.00	1827.00	8440	20230406	-66.53	2650	20240313	6.60	3410	-17.16	20240110	2650	6.60	20240313	8360	-66.21	20230410	2650	6.60	20240313	0.49	N	303360	500	64 억	12378	N	N	N	N
123	20240408	150947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	-60	5	-2.13	44911975	16413	96.10	2810	2860	2710	3655	1975	2815	2736.37	0.10	294	2925	2870	2835	2780	2745	2897	2807	64	840	500	1850	5	1	12877215	355	72.50	1.51	12	0.13	38.00	1827.00	8440	20230406	-67.36	2650	20240313	3.96	3410	-19.21	20240110	2650	3.96	20240313	8360	-67.05	20230410	2650	3.96	20240313	0.49	N	303360	500	64 억	12378	N	N	N	N
124	20240408	140946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	-50	5	-1.78	16778150	6088	35.65	2810	2860	2710	3655	1975	2815	2755.94	0.10	980	2925	2870	2835	2780	2745	2897	2807	64	840	500	1850	5	1	12877215	356	72.76	1.51	12	0.05	38.00	1827.00	8440	20230406	-67.24	2650	20240313	4.34	3410	-18.91	20240110	2650	4.34	20240313	8360	-66.93	20230410	2650	4.34	20240313	0.49	N	303360	500	64 억	12378	N	N	N	N
125	20240408	130940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-40	5	-1.42	15761605	5720	33.49	2810	2860	2710	3655	1975	2815	2755.53	0.10	980	2925	2870	2835	2780	2745	2897	2807	64	840	500	1850	5	1	12877215	357	73.03	1.52	12	0.04	38.00	1827.00	8440	20230406	-67.12	2650	20240313	4.72	3410	-18.62	20240110	2650	4.72	20240313	8360	-66.81	20230410	2650	4.72	20240313	0.49	N	303360	500	64 억	12378	N	N	N	N
126	20240408	120948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-20	5	-0.71	2587260	920	5.39	2810	2860	2795	3655	1975	2815	2812.24	0.10	20	2925	2870	2835	2780	2745	2897	2807	64	840	500	1850	5	1	12877215	360	73.55	1.53	12	0.01	38.00	1827.00	8440	20230406	-66.88	2650	20240313	5.47	3410	-18.04	20240110	2650	5.47	20240313	8360	-66.57	20230410	2650	5.47	20240313	0.49	N	303360	500	64 억	12378	N	N	N	N
127	20240408	110950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	15	2	0.53	1948670	692	4.05	2810	2860	2800	3655	1975	2815	2816.00	0.10	20	2925	2870	2835	2780	2745	2897	2807	64	840	500	1850	5	1	12877215	364	74.47	1.55	12	0.01	38.00	1827.00	8440	20230406	-66.47	2650	20240313	6.79	3410	-17.01	20240110	2650	6.79	20240313	8360	-66.15	20230410	2650	6.79	20240313	0.49	N	303360	500	64 억	12378	N	N	N	N
128	20240408	100937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	25	2	0.89	1273915	453	2.65	2810	2860	2800	3655	1975	2815	2812.17	0.10	20	2925	2870	2835	2780	2745	2897	2807	64	840	500	1850	5	1	12877215	366	74.74	1.55	12	0.00	38.00	1827.00	8440	20230406	-66.35	2650	20240313	7.17	3410	-16.72	20240110	2650	7.17	20240313	8360	-66.03	20230410	2650	7.17	20240313	0.49	N	303360	500	64 억	12378	N	N	N	N
129	20240408	090948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	45	2	1.60	297730	105	0.61	2810	2860	2810	3655	1975	2815	2835.52	0.10	5	2925	2870	2835	2780	2745	2897	2807	64	840	500	1850	5	1	12877215	368	75.26	1.57	12	0.00	38.00	1827.00	8440	20230406	-66.11	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	8360	-65.79	20230410	2650	7.92	20240313	0.49	N	303360	500	64 억	12378	N	N	N	N
130	20240405	160944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	-25	5	-0.88	48193950	17079	141.29	2805	2890	2800	3690	1990	2840	2821.83	0.10	43	2903	2871	2848	2816	2793	2887	2832	64	850	500	1870	5	1	12877215	362	74.08	1.54	12	0.13	38.00	1827.00	8440	20230406	-66.65	2650	20240313	6.23	3410	-17.45	20240110	2650	6.23	20240313	8440	-66.65	20230406	2650	6.23	20240313	0.49	N	303360	500	64 억	12335	N	N	N	N
131	20240405	150940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	-25	5	-0.88	43915135	15559	128.71	2805	2890	2800	3690	1990	2840	2822.49	0.10	894	2903	2871	2848	2816	2793	2887	2832	64	850	500	1870	5	1	12877215	362	74.08	1.54	12	0.12	38.00	1827.00	8440	20230406	-66.65	2650	20240313	6.23	3410	-17.45	20240110	2650	6.23	20240313	8440	-66.65	20230406	2650	6.23	20240313	0.49	N	303360	500	64 억	12335	N	N	N	N
132	20240405	140938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	20	2	0.70	34836315	12340	102.08	2805	2890	2800	3690	1990	2840	2823.04	0.10	-70	2903	2871	2848	2816	2793	2887	2832	64	850	500	1870	5	1	12877215	368	75.26	1.57	12	0.10	38.00	1827.00	8440	20230406	-66.11	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	8440	-66.11	20230406	2650	7.92	20240313	0.49	N	303360	500	64 억	12335	N	N	N	N
133	20240405	130935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2865	25	2	0.88	23580895	8339	68.99	2805	2890	2805	3690	1990	2840	2827.78	0.10	-69	2903	2871	2848	2816	2793	2887	2832	64	850	500	1870	5	1	12877215	369	75.39	1.57	12	0.06	38.00	1827.00	8440	20230406	-66.05	2650	20240313	8.11	3410	-15.98	20240110	2650	8.11	20240313	8440	-66.05	20230406	2650	8.11	20240313	0.49	N	303360	500	64 억	12335	N	N	N	N
134	20240405	120939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	30	2	1.06	23197845	8205	67.88	2805	2890	2805	3690	1990	2840	2827.28	0.10	-69	2903	2871	2848	2816	2793	2887	2832	64	850	500	1870	5	1	12877215	370	75.53	1.57	12	0.06	38.00	1827.00	8440	20230406	-66.00	2650	20240313	8.30	3410	-15.84	20240110	2650	8.30	20240313	8440	-66.00	20230406	2650	8.30	20240313	0.49	N	303360	500	64 억	12335	N	N	N	N
135	20240405	110946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	20	2	0.70	22922875	8109	67.08	2805	2890	2805	3690	1990	2840	2826.84	0.10	-69	2903	2871	2848	2816	2793	2887	2832	64	850	500	1870	5	1	12877215	368	75.26	1.57	12	0.06	38.00	1827.00	8440	20230406	-66.11	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	8440	-66.11	20230406	2650	7.92	20240313	0.49	N	303360	500	64 억	12335	N	N	N	N
136	20240405	100821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2875	35	2	1.23	19773005	6996	57.88	2805	2890	2805	3690	1990	2840	2826.33	0.10	-68	2903	2871	2848	2816	2793	2887	2832	64	850	500	1870	5	1	12877215	370	75.66	1.57	12	0.05	38.00	1827.00	8440	20230406	-65.94	2650	20240313	8.49	3410	-15.69	20240110	2650	8.49	20240313	8440	-65.94	20230406	2650	8.49	20240313	0.49	N	303360	500	64 억	12335	N	N	N	N
137	20240405	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	40	2	1.41	13792870	4914	40.65	2805	2880	2805	3690	1990	2840	2806.85	0.10	-1	2903	2871	2848	2816	2793	2887	2832	64	850	500	1870	5	1	12877215	371	75.79	1.58	12	0.04	38.00	1827.00	8440	20230406	-65.88	2650	20240313	8.68	3410	-15.54	20240110	2650	8.68	20240313	8440	-65.88	20230406	2650	8.68	20240313	0.49	N	303360	500	64 억	12335	N	N	N	N
138	20240404	160924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-15	5	-0.53	34320315	12088	141.89	2830	2880	2825	3710	2000	2855	2839.21	0.09	267	2911	2882	2841	2812	2771	2897	2827	64	855	500	1880	5	1	12877215	366	74.74	1.55	12	0.09	38.00	1827.00	8440	20230406	-66.35	2650	20240313	7.17	3410	-16.72	20240110	2650	7.17	20240313	8440	-66.35	20230406	2650	7.17	20240313	0.48	N	303360	500	64 억	12068	N	N	N	N
139	20240404	150923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	5	2	0.18	33723575	11878	139.43	2830	2880	2825	3710	2000	2855	2839.16	0.09	282	2911	2882	2841	2812	2771	2897	2827	64	855	500	1880	5	1	12877215	368	75.26	1.57	12	0.09	38.00	1827.00	8440	20230406	-66.11	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	8440	-66.11	20230406	2650	7.92	20240313	0.48	N	303360	500	64 억	12068	N	N	N	N
140	20240404	140929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-15	5	-0.53	28334820	9982	117.17	2830	2880	2825	3710	2000	2855	2838.59	0.09	84	2911	2882	2841	2812	2771	2897	2827	64	855	500	1880	5	1	12877215	366	74.74	1.55	12	0.08	38.00	1827.00	8440	20230406	-66.35	2650	20240313	7.17	3410	-16.72	20240110	2650	7.17	20240313	8440	-66.35	20230406	2650	7.17	20240313	0.48	N	303360	500	64 억	12068	N	N	N	N
141	20240404	130917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-15	5	-0.53	22512820	7932	93.11	2830	2880	2825	3710	2000	2855	2838.23	0.09	84	2911	2882	2841	2812	2771	2897	2827	64	855	500	1880	5	1	12877215	366	74.74	1.55	12	0.06	38.00	1827.00	8440	20230406	-66.35	2650	20240313	7.17	3410	-16.72	20240110	2650	7.17	20240313	8440	-66.35	20230406	2650	7.17	20240313	0.48	N	303360	500	64 억	12068	N	N	N	N
142	20240404	120924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-15	5	-0.53	10815105	3801	44.62	2830	2880	2830	3710	2000	2855	2845.33	0.09	84	2911	2882	2841	2812	2771	2897	2827	64	855	500	1880	5	1	12877215	366	74.74	1.55	12	0.03	38.00	1827.00	8440	20230406	-66.35	2650	20240313	7.17	3410	-16.72	20240110	2650	7.17	20240313	8440	-66.35	20230406	2650	7.17	20240313	0.48	N	303360	500	64 억	12068	N	N	N	N
143	20240404	110925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	5	2	0.18	4525125	1587	18.63	2830	2880	2830	3710	2000	2855	2851.37	0.09	-31	2911	2882	2841	2812	2771	2897	2827	64	855	500	1880	5	1	12877215	368	75.26	1.57	12	0.01	38.00	1827.00	8440	20230406	-66.11	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	8440	-66.11	20230406	2650	7.92	20240313	0.48	N	303360	500	64 억	12068	N	N	N	N
144	20240404	100923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	5	2	0.18	1974230	692	8.12	2830	2880	2830	3710	2000	2855	2852.93	0.09	-11	2911	2882	2841	2812	2771	2897	2827	64	855	500	1880	5	1	12877215	368	75.26	1.57	12	0.01	38.00	1827.00	8440	20230406	-66.11	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	8440	-66.11	20230406	2650	7.92	20240313	0.48	N	303360	500	64 억	12068	N	N	N	N
145	20240404	090926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	25	2	0.88	765990	268	3.15	2830	2880	2830	3710	2000	2855	2858.17	0.09	0	2911	2882	2841	2812	2771	2897	2827	64	855	500	1880	5	1	12877215	371	75.79	1.58	12	0.00	38.00	1827.00	8440	20230406	-65.88	2650	20240313	8.68	3410	-15.54	20240110	2650	8.68	20240313	8440	-65.88	20230406	2650	8.68	20240313	0.48	N	303360	500	64 억	12068	N	N	N	N
146	20240403	160922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	0	3	0.00	24178630	8519	22.60	2810	2870	2800	3710	2000	2855	2838.20	0.10	-308	2935	2895	2855	2815	2775	2915	2835	64	855	500	1880	5	1	12877215	368	75.13	1.56	12	0.07	38.00	1827.00	8440	20230406	-66.17	2650	20240313	7.74	3410	-16.28	20240110	2650	7.74	20240313	8440	-66.17	20230406	2650	7.74	20240313	0.43	N	303360	500	64 억	12376	N	N	N	N
147	20240403	150921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	0	3	0.00	23610915	8320	22.08	2810	2870	2800	3710	2000	2855	2837.85	0.10	-301	2935	2895	2855	2815	2775	2915	2835	64	855	500	1880	5	1	12877215	368	75.13	1.56	12	0.06	38.00	1827.00	8440	20230406	-66.17	2650	20240313	7.74	3410	-16.28	20240110	2650	7.74	20240313	8440	-66.17	20230406	2650	7.74	20240313	0.43	N	303360	500	64 억	12376	N	N	N	N
148	20240403	140912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	5	2	0.18	22486385	7926	21.03	2810	2870	2800	3710	2000	2855	2837.04	0.10	-231	2935	2895	2855	2815	2775	2915	2835	64	855	500	1880	5	1	12877215	368	75.26	1.57	12	0.06	38.00	1827.00	8440	20230406	-66.11	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	8440	-66.11	20230406	2650	7.92	20240313	0.43	N	303360	500	64 억	12376	N	N	N	N
149	20240403	130917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2865	10	2	0.35	22200515	7826	20.77	2810	2870	2800	3710	2000	2855	2836.76	0.10	-229	2935	2895	2855	2815	2775	2915	2835	64	855	500	1880	5	1	12877215	369	75.39	1.57	12	0.06	38.00	1827.00	8440	20230406	-66.05	2650	20240313	8.11	3410	-15.98	20240110	2650	8.11	20240313	8440	-66.05	20230406	2650	8.11	20240313	0.43	N	303360	500	64 억	12376	N	N	N	N
150	20240403	120911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	5	2	0.18	20447330	7213	19.14	2810	2870	2800	3710	2000	2855	2834.79	0.10	-229	2935	2895	2855	2815	2775	2915	2835	64	855	500	1880	5	1	12877215	368	75.26	1.57	12	0.06	38.00	1827.00	8440	20230406	-66.11	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	8440	-66.11	20230406	2650	7.92	20240313	0.43	N	303360	500	64 억	12376	N	N	N	N
151	20240403	110918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-15	5	-0.53	17150365	6060	16.08	2810	2870	2800	3710	2000	2855	2830.09	0.10	-155	2935	2895	2855	2815	2775	2915	2835	64	855	500	1880	5	1	12877215	366	74.74	1.55	12	0.05	38.00	1827.00	8440	20230406	-66.35	2650	20240313	7.17	3410	-16.72	20240110	2650	7.17	20240313	8440	-66.35	20230406	2650	7.17	20240313	0.43	N	303360	500	64 억	12376	N	N	N	N
152	20240403	100917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	-5	5	-0.18	12629250	4467	11.85	2810	2870	2800	3710	2000	2855	2827.23	0.10	-142	2935	2895	2855	2815	2775	2915	2835	64	855	500	1880	5	1	12877215	367	75.00	1.56	12	0.03	38.00	1827.00	8440	20230406	-66.23	2650	20240313	7.55	3410	-16.42	20240110	2650	7.55	20240313	8440	-66.23	20230406	2650	7.55	20240313	0.43	N	303360	500	64 억	12376	N	N	N	N
153	20240403	090919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	-25	5	-0.88	7630085	2703	7.17	2810	2860	2800	3710	2000	2855	2822.82	0.10	308	2935	2895	2855	2815	2775	2915	2835	64	855	500	1880	5	1	12877215	364	74.47	1.55	12	0.02	38.00	1827.00	8440	20230406	-66.47	2650	20240313	6.79	3410	-17.01	20240110	2650	6.79	20240313	8440	-66.47	20230406	2650	6.79	20240313	0.43	N	303360	500	64 억	12376	N	N	N	N
154	20240402	160904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	-15	5	-0.52	107683010	37688	229.25	2815	2895	2815	3730	2010	2870	2857.22	0.10	-605	2970	2920	2875	2825	2780	2945	2850	64	860	500	1890	5	1	12877215	368	75.13	1.56	12	0.29	38.00	1827.00	8440	20230406	-66.17	2650	20240313	7.74	3410	-16.28	20240110	2650	7.74	20240313	8440	-66.17	20230406	2650	7.74	20240313	0.39	N	303360	500	64 억	12326	N	N	N	N
155	20240402	150912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	0	3	0.00	103930995	36372	221.24	2815	2895	2815	3730	2010	2870	2857.45	0.10	85	2970	2920	2875	2825	2780	2945	2850	64	860	500	1890	5	1	12877215	370	75.53	1.57	12	0.28	38.00	1827.00	8440	20230406	-66.00	2650	20240313	8.30	3410	-15.84	20240110	2650	8.30	20240313	8440	-66.00	20230406	2650	8.30	20240313	0.39	N	303360	500	64 억	12326	N	N	N	N
156	20240402	140915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	0	3	0.00	103833715	36338	221.03	2815	2895	2815	3730	2010	2870	2857.44	0.10	85	2970	2920	2875	2825	2780	2945	2850	64	860	500	1890	5	1	12877215	370	75.53	1.57	12	0.28	38.00	1827.00	8440	20230406	-66.00	2650	20240313	8.30	3410	-15.84	20240110	2650	8.30	20240313	8440	-66.00	20230406	2650	8.30	20240313	0.39	N	303360	500	64 억	12326	N	N	N	N
157	20240402	130901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	0	3	0.00	102543725	35888	218.30	2815	2895	2815	3730	2010	2870	2857.33	0.10	112	2970	2920	2875	2825	2780	2945	2850	64	860	500	1890	5	1	12877215	370	75.53	1.57	12	0.28	38.00	1827.00	8440	20230406	-66.00	2650	20240313	8.30	3410	-15.84	20240110	2650	8.30	20240313	8440	-66.00	20230406	2650	8.30	20240313	0.39	N	303360	500	64 억	12326	N	N	N	N
158	20240402	120900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-10	5	-0.35	15524875	5466	33.25	2815	2870	2815	3730	2010	2870	2840.26	0.10	-73	2970	2920	2875	2825	2780	2945	2850	64	860	500	1890	5	1	12877215	368	75.26	1.57	12	0.04	38.00	1827.00	8440	20230406	-66.11	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	8440	-66.11	20230406	2650	7.92	20240313	0.39	N	303360	500	64 억	12326	N	N	N	N
159	20240402	110902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	-20	5	-0.70	15427935	5432	33.04	2815	2870	2815	3730	2010	2870	2840.19	0.10	-73	2970	2920	2875	2825	2780	2945	2850	64	860	500	1890	5	1	12877215	367	75.00	1.56	12	0.04	38.00	1827.00	8440	20230406	-66.23	2650	20240313	7.55	3410	-16.42	20240110	2650	7.55	20240313	8440	-66.23	20230406	2650	7.55	20240313	0.39	N	303360	500	64 억	12326	N	N	N	N
160	20240402	100904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-10	5	-0.35	13915735	4902	29.82	2815	2870	2815	3730	2010	2870	2838.79	0.10	-73	2970	2920	2875	2825	2780	2945	2850	64	860	500	1890	5	1	12877215	368	75.26	1.57	12	0.04	38.00	1827.00	8440	20230406	-66.11	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	8440	-66.11	20230406	2650	7.92	20240313	0.39	N	303360	500	64 억	12326	N	N	N	N
161	20240402	090902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	0	3	0.00	735120	261	1.59	2815	2870	2815	3730	2010	2870	2816.55	0.10	-18	2970	2920	2875	2825	2780	2945	2850	64	860	500	1890	5	1	12877215	370	75.53	1.57	12	0.00	38.00	1827.00	8440	20230406	-66.00	2650	20240313	8.30	3410	-15.84	20240110	2650	8.30	20240313	8440	-66.00	20230406	2650	8.30	20240313	0.39	N	303360	500	64 억	12326	N	N	N	N
162	20240401	160902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	10	2	0.35	47390280	16440	85.50	2835	2925	2830	3715	2005	2860	2882.62	0.10	-387	2923	2891	2833	2801	2743	2907	2817	64	855	500	1880	5	1	12877215	370	75.53	1.57	12	0.13	38.00	1827.00	8440	20230406	-66.00	2650	20240313	8.30	3410	-15.84	20240110	2650	8.30	20240313	8440	-66.00	20230406	2650	8.30	20240313	0.35	N	303360	500	64 억	12713	N	N	N	N
163	20240401	150903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2875	15	2	0.52	47361575	16430	85.45	2835	2925	2830	3715	2005	2860	2882.63	0.10	-384	2923	2891	2833	2801	2743	2907	2817	64	855	500	1880	5	1	12877215	370	75.66	1.57	12	0.13	38.00	1827.00	8440	20230406	-65.94	2650	20240313	8.49	3410	-15.69	20240110	2650	8.49	20240313	8440	-65.94	20230406	2650	8.49	20240313	0.35	N	303360	500	64 억	12713	N	N	N	N
164	20240401	140858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	25	2	0.87	42780880	14835	77.16	2835	2925	2830	3715	2005	2860	2883.78	0.10	-351	2923	2891	2833	2801	2743	2907	2817	64	855	500	1880	5	1	12877215	372	75.92	1.58	12	0.12	38.00	1827.00	8440	20230406	-65.82	2650	20240313	8.87	3410	-15.40	20240110	2650	8.87	20240313	8440	-65.82	20230406	2650	8.87	20240313	0.35	N	303360	500	64 억	12713	N	N	N	N
165	20240401	130855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	40	2	1.40	39178915	13592	70.69	2835	2925	2830	3715	2005	2860	2882.50	0.10	-326	2923	2891	2833	2801	2743	2907	2817	64	855	500	1880	5	1	12877215	373	76.32	1.59	12	0.11	38.00	1827.00	8440	20230406	-65.64	2650	20240313	9.43	3410	-14.96	20240110	2650	9.43	20240313	8440	-65.64	20230406	2650	9.43	20240313	0.35	N	303360	500	64 억	12713	N	N	N	N
166	20240401	120902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	55	2	1.92	38253180	13271	69.02	2835	2925	2830	3715	2005	2860	2882.46	0.10	-321	2923	2891	2833	2801	2743	2907	2817	64	855	500	1880	5	1	12877215	375	76.71	1.60	12	0.10	38.00	1827.00	8440	20230406	-65.46	2650	20240313	10.00	3410	-14.52	20240110	2650	10.00	20240313	8440	-65.46	20230406	2650	10.00	20240313	0.35	N	303360	500	64 억	12713	N	N	N	N
167	20240401	110901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2890	30	2	1.05	34744265	12067	62.76	2835	2925	2830	3715	2005	2860	2879.28	0.10	-321	2923	2891	2833	2801	2743	2907	2817	64	855	500	1880	5	1	12877215	372	76.05	1.58	12	0.09	38.00	1827.00	8440	20230406	-65.76	2650	20240313	9.06	3410	-15.25	20240110	2650	9.06	20240313	8440	-65.76	20230406	2650	9.06	20240313	0.35	N	303360	500	64 억	12713	N	N	N	N
168	20240401	100858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2905	45	2	1.57	25110580	8714	45.32	2835	2925	2830	3715	2005	2860	2881.64	0.10	-360	2923	2891	2833	2801	2743	2907	2817	64	855	500	1880	5	1	12877215	374	76.45	1.59	12	0.07	38.00	1827.00	8440	20230406	-65.58	2650	20240313	9.62	3410	-14.81	20240110	2650	9.62	20240313	8440	-65.58	20230406	2650	9.62	20240313	0.35	N	303360	500	64 억	12713	N	N	N	N
169	20240401	090857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	0	3	0.00	6167335	2171	11.29	2835	2860	2835	3715	2005	2860	2840.78	0.10	-319	2923	2891	2833	2801	2743	2907	2817	64	855	500	1880	5	1	12877215	368	75.26	1.57	12	0.02	38.00	1827.00	8440	20230406	-66.11	2650	20240313	7.92	3410	-16.13	20240110	2650	7.92	20240313	8440	-66.11	20230406	2650	7.92	20240313	0.35	N	303360	500	64 억	12713	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History