KissMeData/104540/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	20	2	0.22	224407340	24333	35.28	9270	9310	9150	11960	6440	9200	9222.35	1.87	-362	9473	9336	9243	9106	9013	9290	9060	64	2760	500	6620	10	1	12757370	1176	30.33	1.67	12	0.19	304.00	5514.00	14740	20230627	-37.45	9100	20240422	1.32	12920	-28.64	20240109	9100	1.32	20240422	14740	-37.45	20230627	9100	1.32	20240422	2.60	N	104540	500	63 억	238640	N	N	0	N	N
3	20240430	150822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	70	2	0.76	205376700	22270	32.29	9270	9310	9150	11960	6440	9200	9222.12	1.87	-321	9473	9336	9243	9106	9013	9290	9060	64	2760	500	6620	10	1	12757370	1183	30.49	1.68	12	0.17	304.00	5514.00	14740	20230627	-37.11	9100	20240422	1.87	12920	-28.25	20240109	9100	1.87	20240422	14740	-37.11	20230627	9100	1.87	20240422	2.60	N	104540	500	63 억	238640	N	N	0	N	N
4	20240430	140821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	80	2	0.87	197231390	21390	31.01	9270	9310	9150	11960	6440	9200	9220.73	1.87	-531	9473	9336	9243	9106	9013	9290	9060	64	2760	500	6620	10	1	12757370	1184	30.53	1.68	12	0.17	304.00	5514.00	14740	20230627	-37.04	9100	20240422	1.98	12920	-28.17	20240109	9100	1.98	20240422	14740	-37.04	20230627	9100	1.98	20240422	2.60	N	104540	500	63 억	238640	N	N	0	N	N
5	20240430	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	10	2	0.11	128493540	13975	20.26	9270	9270	9150	11960	6440	9200	9194.53	1.87	-2734	9473	9336	9243	9106	9013	9290	9060	64	2760	500	6620	10	1	12757370	1175	30.30	1.67	12	0.11	304.00	5514.00	14740	20230627	-37.52	9100	20240422	1.21	12920	-28.72	20240109	9100	1.21	20240422	14740	-37.52	20230627	9100	1.21	20240422	2.60	N	104540	500	63 억	238640	N	N	0	N	N
6	20240430	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	10	2	0.11	118855540	12928	18.74	9270	9270	9150	11960	6440	9200	9193.65	1.87	-2634	9473	9336	9243	9106	9013	9290	9060	64	2760	500	6620	10	1	12757370	1175	30.30	1.67	12	0.10	304.00	5514.00	14740	20230627	-37.52	9100	20240422	1.21	12920	-28.72	20240109	9100	1.21	20240422	14740	-37.52	20230627	9100	1.21	20240422	2.60	N	104540	500	63 억	238640	N	N	0	N	N
7	20240430	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	0	3	0.00	85372350	9295	13.48	9270	9270	9150	11960	6440	9200	9184.76	1.87	-4057	9473	9336	9243	9106	9013	9290	9060	64	2760	500	6620	10	1	12757370	1174	30.26	1.67	12	0.07	304.00	5514.00	14740	20230627	-37.58	9100	20240422	1.10	12920	-28.79	20240109	9100	1.10	20240422	14740	-37.58	20230627	9100	1.10	20240422	2.60	N	104540	500	63 억	238640	N	N	0	N	N
8	20240430	100818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	10	2	0.11	76904090	8375	12.14	9270	9270	9150	11960	6440	9200	9182.58	1.87	-3689	9473	9336	9243	9106	9013	9290	9060	64	2760	500	6620	10	1	12757370	1175	30.30	1.67	12	0.07	304.00	5514.00	14740	20230627	-37.52	9100	20240422	1.21	12920	-28.72	20240109	9100	1.21	20240422	14740	-37.52	20230627	9100	1.21	20240422	2.60	N	104540	500	63 억	238640	N	N	0	N	N
9	20240430	090828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	50	2	0.54	6107200	662	0.96	9270	9270	9210	11960	6440	9200	9225.38	1.87	447	9473	9336	9243	9106	9013	9290	9060	64	2760	500	6620	10	1	12757370	1180	30.43	1.68	12	0.01	304.00	5514.00	14740	20230627	-37.25	9100	20240422	1.65	12920	-28.41	20240109	9100	1.65	20240422	14740	-37.25	20230627	9100	1.65	20240422	2.60	N	104540	500	63 억	238640	N	N	0	N	N
10	20240429	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-150	5	-1.60	634528410	68865	335.70	9350	9380	9150	12150	6550	9350	9214.09	1.83	-28085	9496	9422	9276	9202	9056	9460	9240	64	2800	500	6730	10	1	12757370	1174	30.26	1.67	12	0.54	304.00	5514.00	14740	20230627	-37.58	9100	20240422	1.10	12920	-28.79	20240109	9100	1.10	20240422	14740	-37.58	20230627	9100	1.10	20240422	2.61	N	104540	500	63 억	233334	N	N	0	N	N
11	20240429	150818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	-80	5	-0.86	526425420	57121	278.45	9350	9380	9150	12150	6550	9350	9215.97	1.83	-17134	9496	9422	9276	9202	9056	9460	9240	64	2800	500	6730	10	1	12757370	1183	30.49	1.68	12	0.45	304.00	5514.00	14740	20230627	-37.11	9100	20240422	1.87	12920	-28.25	20240109	9100	1.87	20240422	14740	-37.11	20230627	9100	1.87	20240422	2.61	N	104540	500	63 억	233334	N	N	0	N	N
12	20240429	140745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-160	5	-1.71	345634950	37526	182.93	9350	9380	9150	12150	6550	9350	9210.55	1.83	58	9496	9422	9276	9202	9056	9460	9240	64	2800	500	6730	10	1	12757370	1172	30.23	1.67	12	0.29	304.00	5514.00	14740	20230627	-37.65	9100	20240422	0.99	12920	-28.87	20240109	9100	0.99	20240422	14740	-37.65	20230627	9100	0.99	20240422	2.61	N	104540	500	63 억	233334	N	N	0	N	N
13	20240429	130817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	-110	5	-1.18	276599350	30014	146.31	9350	9380	9150	12150	6550	9350	9215.68	1.83	1559	9496	9422	9276	9202	9056	9460	9240	64	2800	500	6730	10	1	12757370	1179	30.39	1.68	12	0.24	304.00	5514.00	14740	20230627	-37.31	9100	20240422	1.54	12920	-28.48	20240109	9100	1.54	20240422	14740	-37.31	20230627	9100	1.54	20240422	2.61	N	104540	500	63 억	233334	N	N	0	N	N
14	20240429	120817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-120	5	-1.28	269851550	29283	142.75	9350	9380	9150	12150	6550	9350	9215.30	1.83	1221	9496	9422	9276	9202	9056	9460	9240	64	2800	500	6730	10	1	12757370	1178	30.36	1.67	12	0.23	304.00	5514.00	14740	20230627	-37.38	9100	20240422	1.43	12920	-28.56	20240109	9100	1.43	20240422	14740	-37.38	20230627	9100	1.43	20240422	2.61	N	104540	500	63 억	233334	N	N	0	N	N
15	20240429	110751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-140	5	-1.50	177504080	19262	93.90	9350	9380	9150	12150	6550	9350	9215.25	1.83	3180	9496	9422	9276	9202	9056	9460	9240	64	2800	500	6730	10	1	12757370	1175	30.30	1.67	12	0.15	304.00	5514.00	14740	20230627	-37.52	9100	20240422	1.21	12920	-28.72	20240109	9100	1.21	20240422	14740	-37.52	20230627	9100	1.21	20240422	2.61	N	104540	500	63 억	233334	N	N	0	N	N
16	20240429	100817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-160	5	-1.71	142598410	15466	75.39	9350	9380	9150	12150	6550	9350	9220.12	1.83	3837	9496	9422	9276	9202	9056	9460	9240	64	2800	500	6730	10	1	12757370	1172	30.23	1.67	12	0.12	304.00	5514.00	14740	20230627	-37.65	9100	20240422	0.99	12920	-28.87	20240109	9100	0.99	20240422	14740	-37.65	20230627	9100	0.99	20240422	2.61	N	104540	500	63 억	233334	N	N	0	N	N
17	20240429	090817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	-80	5	-0.86	17080550	1830	8.92	9350	9380	9270	12150	6550	9350	9333.63	1.83	-1181	9496	9422	9276	9202	9056	9460	9240	64	2800	500	6730	10	1	12757370	1183	30.49	1.68	12	0.01	304.00	5514.00	14740	20230627	-37.11	9100	20240422	1.87	12920	-28.25	20240109	9100	1.87	20240422	14740	-37.11	20230627	9100	1.87	20240422	2.61	N	104540	500	63 억	233334	N	N	0	N	N
18	20240426	160813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	60	2	0.65	189034300	20499	94.43	9230	9350	9130	12070	6510	9290	9221.60	1.85	-3334	9370	9330	9270	9230	9170	9350	9250	64	2780	500	6680	10	1	12757370	1193	30.76	1.70	12	0.16	304.00	5514.00	14740	20230627	-36.57	9100	20240422	2.75	12920	-27.63	20240109	9100	2.75	20240422	14740	-36.57	20230627	9100	2.75	20240422	2.60	N	104540	500	63 억	236161	N	N	0	N	N
19	20240426	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-60	5	-0.65	168714930	18317	84.38	9230	9310	9130	12070	6510	9290	9210.84	1.85	-2821	9370	9330	9270	9230	9170	9350	9250	64	2780	500	6680	10	1	12757370	1178	30.36	1.67	12	0.14	304.00	5514.00	14740	20230627	-37.38	9100	20240422	1.43	12920	-28.56	20240109	9100	1.43	20240422	14740	-37.38	20230627	9100	1.43	20240422	2.60	N	104540	500	63 억	236161	N	N	0	N	N
20	20240426	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-60	5	-0.65	139860310	15185	69.95	9230	9310	9130	12070	6510	9290	9210.43	1.85	-3476	9370	9330	9270	9230	9170	9350	9250	64	2780	500	6680	10	1	12757370	1178	30.36	1.67	12	0.12	304.00	5514.00	14740	20230627	-37.38	9100	20240422	1.43	12920	-28.56	20240109	9100	1.43	20240422	14740	-37.38	20230627	9100	1.43	20240422	2.60	N	104540	500	63 억	236161	N	N	0	N	N
21	20240426	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-80	5	-0.86	138947780	15086	69.50	9230	9310	9130	12070	6510	9290	9210.38	1.85	-3488	9370	9330	9270	9230	9170	9350	9250	64	2780	500	6680	10	1	12757370	1175	30.30	1.67	12	0.12	304.00	5514.00	14740	20230627	-37.52	9100	20240422	1.21	12920	-28.72	20240109	9100	1.21	20240422	14740	-37.52	20230627	9100	1.21	20240422	2.60	N	104540	500	63 억	236161	N	N	0	N	N
22	20240426	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-100	5	-1.08	127930030	13889	63.98	9230	9310	9130	12070	6510	9290	9210.89	1.85	-3203	9370	9330	9270	9230	9170	9350	9250	64	2780	500	6680	10	1	12757370	1172	30.23	1.67	12	0.11	304.00	5514.00	14740	20230627	-37.65	9100	20240422	0.99	12920	-28.87	20240109	9100	0.99	20240422	14740	-37.65	20230627	9100	0.99	20240422	2.60	N	104540	500	63 억	236161	N	N	0	N	N
23	20240426	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-110	5	-1.18	115922630	12581	57.96	9230	9310	9130	12070	6510	9290	9214.10	1.85	-3217	9370	9330	9270	9230	9170	9350	9250	64	2780	500	6680	10	1	12757370	1171	30.20	1.66	12	0.10	304.00	5514.00	14740	20230627	-37.72	9100	20240422	0.88	12920	-28.95	20240109	9100	0.88	20240422	14740	-37.72	20230627	9100	0.88	20240422	2.60	N	104540	500	63 억	236161	N	N	0	N	N
24	20240426	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	-30	5	-0.32	52616370	5697	26.24	9230	9310	9210	12070	6510	9290	9235.80	1.85	1235	9370	9330	9270	9230	9170	9350	9250	64	2780	500	6680	10	1	12757370	1181	30.46	1.68	12	0.04	304.00	5514.00	14740	20230627	-37.18	9100	20240422	1.76	12920	-28.33	20240109	9100	1.76	20240422	14740	-37.18	20230627	9100	1.76	20240422	2.60	N	104540	500	63 억	236161	N	N	0	N	N
25	20240426	090815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	-80	5	-0.86	35186130	3811	17.56	9230	9310	9210	12070	6510	9290	9232.78	1.85	1081	9370	9330	9270	9230	9170	9350	9250	64	2780	500	6680	10	1	12757370	1175	30.30	1.67	12	0.03	304.00	5514.00	14740	20230627	-37.52	9100	20240422	1.21	12920	-28.72	20240109	9100	1.21	20240422	14740	-37.52	20230627	9100	1.21	20240422	2.60	N	104540	500	63 억	236161	N	N	0	N	N
26	20240425	160806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	-70	5	-0.75	200569710	21708	48.15	9280	9310	9210	12160	6560	9360	9239.40	1.87	-2358	9726	9542	9416	9232	9106	9480	9170	64	2800	500	6730	10	1	12757370	1185	30.56	1.68	12	0.17	304.00	5514.00	14740	20230627	-36.97	9100	20240422	2.09	12920	-28.10	20240109	9100	2.09	20240422	14740	-36.97	20230627	9100	2.09	20240422	2.58	N	104540	500	63 억	238007	N	N	0	N	N
27	20240425	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	-90	5	-0.96	191412490	20722	45.97	9280	9310	9210	12160	6560	9360	9237.16	1.87	-1984	9726	9542	9416	9232	9106	9480	9170	64	2800	500	6730	10	1	12757370	1183	30.49	1.68	12	0.16	304.00	5514.00	14740	20230627	-37.11	9100	20240422	1.87	12920	-28.25	20240109	9100	1.87	20240422	14740	-37.11	20230627	9100	1.87	20240422	2.58	N	104540	500	63 억	238007	N	N	0	N	N
28	20240425	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-140	5	-1.50	158692350	17172	38.09	9280	9310	9210	12160	6560	9360	9241.34	1.87	-1818	9726	9542	9416	9232	9106	9480	9170	64	2800	500	6730	10	1	12757370	1176	30.33	1.67	12	0.13	304.00	5514.00	14740	20230627	-37.45	9100	20240422	1.32	12920	-28.64	20240109	9100	1.32	20240422	14740	-37.45	20230627	9100	1.32	20240422	2.58	N	104540	500	63 억	238007	N	N	0	N	N
29	20240425	130810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-110	5	-1.18	137336990	14856	32.95	9280	9310	9210	12160	6560	9360	9244.55	1.87	-1679	9726	9542	9416	9232	9106	9480	9170	64	2800	500	6730	10	1	12757370	1180	30.43	1.68	12	0.12	304.00	5514.00	14740	20230627	-37.25	9100	20240422	1.65	12920	-28.41	20240109	9100	1.65	20240422	14740	-37.25	20230627	9100	1.65	20240422	2.58	N	104540	500	63 억	238007	N	N	0	N	N
30	20240425	120806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-140	5	-1.50	126501720	13681	30.35	9280	9310	9210	12160	6560	9360	9246.53	1.87	-1543	9726	9542	9416	9232	9106	9480	9170	64	2800	500	6730	10	1	12757370	1176	30.33	1.67	12	0.11	304.00	5514.00	14740	20230627	-37.45	9100	20240422	1.32	12920	-28.64	20240109	9100	1.32	20240422	14740	-37.45	20230627	9100	1.32	20240422	2.58	N	104540	500	63 억	238007	N	N	0	N	N
31	20240425	110808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-130	5	-1.39	95677200	10337	22.93	9280	9310	9230	12160	6560	9360	9255.80	1.87	-1773	9726	9542	9416	9232	9106	9480	9170	64	2800	500	6730	10	1	12757370	1178	30.36	1.67	12	0.08	304.00	5514.00	14740	20230627	-37.38	9100	20240422	1.43	12920	-28.56	20240109	9100	1.43	20240422	14740	-37.38	20230627	9100	1.43	20240422	2.58	N	104540	500	63 억	238007	N	N	0	N	N
32	20240425	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	-80	5	-0.85	50240990	5421	12.02	9280	9310	9240	12160	6560	9360	9267.85	1.87	-197	9726	9542	9416	9232	9106	9480	9170	64	2800	500	6730	10	1	12757370	1184	30.53	1.68	12	0.04	304.00	5514.00	14740	20230627	-37.04	9100	20240422	1.98	12920	-28.17	20240109	9100	1.98	20240422	14740	-37.04	20230627	9100	1.98	20240422	2.58	N	104540	500	63 억	238007	N	N	0	N	N
33	20240425	090811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	-100	5	-1.07	25192400	2715	6.02	9280	9310	9260	12160	6560	9360	9278.97	1.87	-376	9726	9542	9416	9232	9106	9480	9170	64	2800	500	6730	10	1	12757370	1181	30.46	1.68	12	0.02	304.00	5514.00	14740	20230627	-37.18	9100	20240422	1.76	12920	-28.33	20240109	9100	1.76	20240422	14740	-37.18	20230627	9100	1.76	20240422	2.58	N	104540	500	63 억	238007	N	N	0	N	N
34	20240424	160751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	-80	5	-0.85	422600450	45068	219.33	9440	9600	9290	12270	6610	9440	9377.03	1.83	4753	9580	9510	9370	9300	9160	9545	9335	64	2830	500	6790	10	1	12757370	1194	30.79	1.70	12	0.35	304.00	5514.00	14740	20230627	-36.50	9100	20240422	2.86	12920	-27.55	20240109	9100	2.86	20240422	14740	-36.50	20230627	9100	2.86	20240422	2.56	N	104540	500	63 억	234072	N	N	0	N	N
35	20240424	150805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	-140	5	-1.48	365539710	38952	189.57	9440	9600	9300	12270	6610	9440	9384.36	1.83	4679	9580	9510	9370	9300	9160	9545	9335	64	2830	500	6790	10	1	12757370	1186	30.59	1.69	12	0.31	304.00	5514.00	14740	20230627	-36.91	9100	20240422	2.20	12920	-28.02	20240109	9100	2.20	20240422	14740	-36.91	20230627	9100	2.20	20240422	2.56	N	104540	500	63 억	234072	N	N	0	N	N
36	20240424	140805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	-120	5	-1.27	287741750	30640	149.11	9440	9600	9300	12270	6610	9440	9391.05	1.83	92	9580	9510	9370	9300	9160	9545	9335	64	2830	500	6790	10	1	12757370	1189	30.66	1.69	12	0.24	304.00	5514.00	14740	20230627	-36.77	9100	20240422	2.42	12920	-27.86	20240109	9100	2.42	20240422	14740	-36.77	20230627	9100	2.42	20240422	2.56	N	104540	500	63 억	234072	N	N	0	N	N
37	20240424	130810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9460	20	2	0.21	77282640	8164	39.73	9440	9600	9340	12270	6610	9440	9466.27	1.83	-1212	9580	9510	9370	9300	9160	9545	9335	64	2830	500	6790	10	1	12757370	1207	31.12	1.72	12	0.06	304.00	5514.00	14740	20230627	-35.82	9100	20240422	3.96	12920	-26.78	20240109	9100	3.96	20240422	14740	-35.82	20230627	9100	3.96	20240422	2.56	N	104540	500	63 억	234072	N	N	0	N	N
38	20240424	120806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-100	5	-1.06	58761160	6199	30.17	9440	9600	9340	12270	6610	9440	9479.14	1.83	-1208	9580	9510	9370	9300	9160	9545	9335	64	2830	500	6790	10	1	12757370	1192	30.72	1.69	12	0.05	304.00	5514.00	14740	20230627	-36.64	9100	20240422	2.64	12920	-27.71	20240109	9100	2.64	20240422	14740	-36.64	20230627	9100	2.64	20240422	2.56	N	104540	500	63 억	234072	N	N	0	N	N
39	20240424	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	70	2	0.74	39984200	4199	20.44	9440	9600	9440	12270	6610	9440	9522.31	1.83	-1030	9580	9510	9370	9300	9160	9545	9335	64	2830	500	6790	10	1	12757370	1213	31.28	1.72	12	0.03	304.00	5514.00	14740	20230627	-35.48	9100	20240422	4.51	12920	-26.39	20240109	9100	4.51	20240422	14740	-35.48	20230627	9100	4.51	20240422	2.56	N	104540	500	63 억	234072	N	N	0	N	N
40	20240424	100803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	100	2	1.06	22033100	2307	11.23	9440	9600	9440	12270	6610	9440	9550.54	1.83	-606	9580	9510	9370	9300	9160	9545	9335	64	2830	500	6790	10	1	12757370	1217	31.38	1.73	12	0.02	304.00	5514.00	14740	20230627	-35.28	9100	20240422	4.84	12920	-26.16	20240109	9100	4.84	20240422	14740	-35.28	20230627	9100	4.84	20240422	2.56	N	104540	500	63 억	234072	N	N	0	N	N
41	20240424	090806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	90	2	0.95	3078120	324	1.58	9440	9530	9440	12270	6610	9440	9500.37	1.83	0	9580	9510	9370	9300	9160	9545	9335	64	2830	500	6790	10	1	12757370	1216	31.35	1.73	12	0.00	304.00	5514.00	14740	20230627	-35.35	9100	20240422	4.73	12920	-26.24	20240109	9100	4.73	20240422	14740	-35.35	20230627	9100	4.73	20240422	2.56	N	104540	500	63 억	234072	N	N	0	N	N
42	20240423	160741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	190	2	2.05	191310980	20472	14.17	9240	9440	9230	12020	6480	9250	9344.55	1.79	5769	9896	9572	9336	9012	8776	9455	8895	64	2770	500	6660	10	1	12757370	1204	31.05	1.71	12	0.16	304.00	5514.00	14740	20230627	-35.96	9100	20240422	3.74	12920	-26.93	20240109	9100	3.74	20240422	14740	-35.96	20230627	9100	3.74	20240422	2.58	N	104540	500	63 억	228457	N	N	0	N	N
43	20240423	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9410	160	2	1.73	182145180	19500	13.50	9240	9420	9230	12020	6480	9250	9340.78	1.79	5721	9896	9572	9336	9012	8776	9455	8895	64	2770	500	6660	10	1	12757370	1200	30.95	1.71	12	0.15	304.00	5514.00	14740	20230627	-36.16	9100	20240422	3.41	12920	-27.17	20240109	9100	3.41	20240422	14740	-36.16	20230627	9100	3.41	20240422	2.58	N	104540	500	63 억	228457	N	N	0	N	N
44	20240423	140802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	110	2	1.19	147229570	15775	10.92	9240	9410	9230	12020	6480	9250	9333.09	1.79	4080	9896	9572	9336	9012	8776	9455	8895	64	2770	500	6660	10	1	12757370	1194	30.79	1.70	12	0.12	304.00	5514.00	14740	20230627	-36.50	9100	20240422	2.86	12920	-27.55	20240109	9100	2.86	20240422	14740	-36.50	20230627	9100	2.86	20240422	2.58	N	104540	500	63 억	228457	N	N	0	N	N
45	20240423	130759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	120	2	1.30	134579330	14422	9.98	9240	9410	9230	12020	6480	9250	9331.53	1.79	3928	9896	9572	9336	9012	8776	9455	8895	64	2770	500	6660	10	1	12757370	1195	30.82	1.70	12	0.11	304.00	5514.00	14740	20230627	-36.43	9100	20240422	2.97	12920	-27.48	20240109	9100	2.97	20240422	14740	-36.43	20230627	9100	2.97	20240422	2.58	N	104540	500	63 억	228457	N	N	0	N	N
46	20240423	120800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	130	2	1.41	131327970	14075	9.74	9240	9410	9230	12020	6480	9250	9330.58	1.79	3806	9896	9572	9336	9012	8776	9455	8895	64	2770	500	6660	10	1	12757370	1197	30.86	1.70	12	0.11	304.00	5514.00	14740	20230627	-36.36	9100	20240422	3.08	12920	-27.40	20240109	9100	3.08	20240422	14740	-36.36	20230627	9100	3.08	20240422	2.58	N	104540	500	63 억	228457	N	N	0	N	N
47	20240423	110802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	80	2	0.86	131009220	14041	9.72	9240	9410	9230	12020	6480	9250	9330.48	1.79	3823	9896	9572	9336	9012	8776	9455	8895	64	2770	500	6660	10	1	12757370	1190	30.69	1.69	12	0.11	304.00	5514.00	14740	20230627	-36.70	9100	20240422	2.53	12920	-27.79	20240109	9100	2.53	20240422	14740	-36.70	20230627	9100	2.53	20240422	2.58	N	104540	500	63 억	228457	N	N	0	N	N
48	20240423	100800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	140	2	1.51	101825720	10927	7.56	9240	9410	9230	12020	6480	9250	9318.73	1.79	2900	9896	9572	9336	9012	8776	9455	8895	64	2770	500	6660	10	1	12757370	1198	30.89	1.70	12	0.09	304.00	5514.00	14740	20230627	-36.30	9100	20240422	3.19	12920	-27.32	20240109	9100	3.19	20240422	14740	-36.30	20230627	9100	3.19	20240422	2.58	N	104540	500	63 억	228457	N	N	0	N	N
49	20240423	090801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	150	2	1.62	58491140	6299	4.36	9240	9400	9230	12020	6480	9250	9285.78	1.79	2165	9896	9572	9336	9012	8776	9455	8895	64	2770	500	6660	10	1	12757370	1199	30.92	1.70	12	0.05	304.00	5514.00	14740	20230627	-36.23	9100	20240422	3.30	12920	-27.24	20240109	9100	3.30	20240422	14740	-36.23	20230627	9100	3.30	20240422	2.58	N	104540	500	63 억	228457	N	N	0	N	N
50	20240422	160758	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9250	-450	5	-4.64	1339565570	144453	353.78	9660	9660	9100	12610	6790	9700	9273.39	1.85	-8542	9960	9830	9670	9540	9380	9750	9460	64	2910	500	6980	10	1	12757370	1180	30.43	1.68	12	1.13	304.00	5514.00	14740	20230627	-37.25	9100	20240422	1.65	12920	-28.41	20240109	9100	1.65	20240422	14740	-37.25	20230627	9100	1.65	20240422	2.63	N	104540	500	63 억	235592	N	N	0	N	N
51	20240422	150757	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9250	-450	5	-4.64	1319187390	142250	348.39	9660	9660	9100	12610	6790	9700	9273.73	1.85	-8280	9960	9830	9670	9540	9380	9750	9460	64	2910	500	6980	10	1	12757370	1180	30.43	1.68	12	1.12	304.00	5514.00	14740	20230627	-37.25	9100	20240422	1.65	12920	-28.41	20240109	9100	1.65	20240422	14740	-37.25	20230627	9100	1.65	20240422	2.63	N	104540	500	63 억	235592	N	N	0	N	N
52	20240422	140757	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9220	-480	5	-4.95	1291972550	139306	341.18	9660	9660	9100	12610	6790	9700	9274.35	1.85	-8238	9960	9830	9670	9540	9380	9750	9460	64	2910	500	6980	10	1	12757370	1176	30.33	1.67	12	1.09	304.00	5514.00	14740	20230627	-37.45	9100	20240422	1.32	12920	-28.64	20240109	9100	1.32	20240422	14740	-37.45	20230627	9100	1.32	20240422	2.63	N	104540	500	63 억	235592	N	N	0	N	N
53	20240422	130755	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9200	-500	5	-5.15	1118767590	120471	295.05	9660	9660	9100	12610	6790	9700	9286.61	1.85	-8321	9960	9830	9670	9540	9380	9750	9460	64	2910	500	6980	10	1	12757370	1174	30.26	1.67	12	0.94	304.00	5514.00	14740	20230627	-37.58	9100	20240422	1.10	12920	-28.79	20240109	9100	1.10	20240422	14740	-37.58	20230627	9100	1.10	20240422	2.63	N	104540	500	63 억	235592	N	N	0	N	N
54	20240422	120755	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9190	-510	5	-5.26	968586770	104080	254.90	9660	9660	9130	12610	6790	9700	9306.18	1.85	-8146	9960	9830	9670	9540	9380	9750	9460	64	2910	500	6980	10	1	12757370	1172	30.23	1.67	12	0.82	304.00	5514.00	14740	20230627	-37.65	9130	20240422	0.66	12920	-28.87	20240109	9130	0.66	20240422	14740	-37.65	20230627	9130	0.66	20240422	2.63	N	104540	500	63 억	235592	N	N	0	N	N
55	20240422	110756	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9250	-450	5	-4.64	578342950	61604	150.88	9660	9660	9240	12610	6790	9700	9388.07	1.85	-1160	9960	9830	9670	9540	9380	9750	9460	64	2910	500	6980	10	1	12757370	1180	30.43	1.68	12	0.48	304.00	5514.00	14740	20230627	-37.25	9240	20240422	0.11	12920	-28.41	20240109	9240	0.11	20240422	14740	-37.25	20230627	9240	0.11	20240422	2.63	N	104540	500	63 억	235592	N	N	0	N	N
56	20240422	100756	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9520	-180	5	-1.86	116027160	12181	29.83	9660	9660	9440	12610	6790	9700	9525.26	1.85	-526	9960	9830	9670	9540	9380	9750	9460	64	2910	500	6980	10	1	12757370	1215	31.32	1.73	12	0.10	304.00	5514.00	14740	20230627	-35.41	9440	20240422	0.85	12920	-26.32	20240109	9440	0.85	20240422	14740	-35.41	20230627	9440	0.85	20240422	2.63	N	104540	500	63 억	235592	N	N	0	N	N
57	20240422	090756	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9490	-210	5	-2.16	64116060	6745	16.52	9660	9660	9440	12610	6790	9700	9505.72	1.85	875	9960	9830	9670	9540	9380	9750	9460	64	2910	500	6980	10	1	12757370	1211	31.22	1.72	12	0.05	304.00	5514.00	14740	20230627	-35.62	9440	20240422	0.53	12920	-26.55	20240109	9440	0.53	20240422	14740	-35.62	20230627	9440	0.53	20240422	2.63	N	104540	500	63 억	235592	N	N	0	N	N
58	20240419	160721	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9700	-10	5	-0.10	392220970	40831	173.78	9800	9800	9510	12620	6800	9710	9605.96	1.88	-6289	9916	9812	9686	9582	9456	9865	9635	64	2910	500	6990	10	1	12757370	1237	31.91	1.76	12	0.32	304.00	5514.00	14740	20230627	-34.19	9510	20240419	2.00	12920	-24.92	20240109	9510	2.00	20240419	14740	-34.19	20230627	9510	2.00	20240419	2.62	N	104540	500	63 억	240409	N	N	0	N	N
59	20240419	150728	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9600	-110	5	-1.13	367610710	38288	162.96	9800	9800	9510	12620	6800	9710	9601.20	1.88	-5866	9916	9812	9686	9582	9456	9865	9635	64	2910	500	6990	10	1	12757370	1225	31.58	1.74	12	0.30	304.00	5514.00	14740	20230627	-34.87	9510	20240419	0.95	12920	-25.70	20240109	9510	0.95	20240419	14740	-34.87	20230627	9510	0.95	20240419	2.62	N	104540	500	63 억	240409	N	N	0	N	N
60	20240419	140722	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9630	-80	5	-0.82	352262320	36688	156.15	9800	9800	9510	12620	6800	9710	9601.57	1.88	-5820	9916	9812	9686	9582	9456	9865	9635	64	2910	500	6990	10	1	12757370	1229	31.68	1.75	12	0.29	304.00	5514.00	14740	20230627	-34.67	9510	20240419	1.26	12920	-25.46	20240109	9510	1.26	20240419	14740	-34.67	20230627	9510	1.26	20240419	2.62	N	104540	500	63 억	240409	N	N	0	N	N
61	20240419	130722	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9590	-120	5	-1.24	339903500	35395	150.64	9800	9800	9510	12620	6800	9710	9603.15	1.88	-5875	9916	9812	9686	9582	9456	9865	9635	64	2910	500	6990	10	1	12757370	1223	31.55	1.74	12	0.28	304.00	5514.00	14740	20230627	-34.94	9510	20240419	0.84	12920	-25.77	20240109	9510	0.84	20240419	14740	-34.94	20230627	9510	0.84	20240419	2.62	N	104540	500	63 억	240409	N	N	0	N	N
62	20240419	120719	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9520	-190	5	-1.96	332722610	34645	147.45	9800	9800	9510	12620	6800	9710	9603.77	1.88	-5852	9916	9812	9686	9582	9456	9865	9635	64	2910	500	6990	10	1	12757370	1215	31.32	1.73	12	0.27	304.00	5514.00	14740	20230627	-35.41	9510	20240419	0.11	12920	-26.32	20240109	9510	0.11	20240419	14740	-35.41	20230627	9510	0.11	20240419	2.62	N	104540	500	63 억	240409	N	N	0	N	N
63	20240419	110727	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9600	-110	5	-1.13	255392190	26533	112.93	9800	9800	9540	12620	6800	9710	9625.45	1.88	-3208	9916	9812	9686	9582	9456	9865	9635	64	2910	500	6990	10	1	12757370	1225	31.58	1.74	12	0.21	304.00	5514.00	14740	20230627	-34.87	9540	20240419	0.63	12920	-25.70	20240109	9540	0.63	20240419	14740	-34.87	20230627	9540	0.63	20240419	2.62	N	104540	500	63 억	240409	N	N	0	N	N
64	20240419	100724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-10	5	-0.10	108022500	11192	47.63	9800	9800	9600	12620	6800	9710	9651.76	1.88	415	9916	9812	9686	9582	9456	9865	9635	64	2910	500	6990	10	1	12757370	1237	31.91	1.76	12	0.09	304.00	5514.00	14740	20230627	-34.19	9550	20240416	1.57	12920	-24.92	20240109	9550	1.57	20240416	14740	-34.19	20230627	9550	1.57	20240416	2.62	N	104540	500	63 억	240409	N	N	0	N	N
65	20240419	090719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	10	2	0.10	4656350	479	2.04	9800	9800	9720	12620	6800	9710	9720.98	1.88	-478	9916	9812	9686	9582	9456	9865	9635	64	2910	500	6990	10	1	12757370	1240	31.97	1.76	12	0.00	304.00	5514.00	14740	20230627	-34.06	9550	20240416	1.78	12920	-24.77	20240109	9550	1.78	20240416	14740	-34.06	20230627	9550	1.78	20240416	2.62	N	104540	500	63 억	240409	N	N	0	N	N
66	20240418	160719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	10	2	0.10	228184060	23484	113.52	9560	9790	9560	12610	6790	9700	9716.58	1.83	5942	9860	9780	9710	9630	9560	9820	9670	64	2910	500	6980	10	1	12757370	1239	31.94	1.76	12	0.18	304.00	5514.00	14740	20230627	-34.12	9550	20240416	1.68	12920	-24.85	20240109	9550	1.68	20240416	14740	-34.12	20230627	9550	1.68	20240416	2.61	N	104540	500	63 억	233931	N	N	0	N	N
67	20240418	150718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	20	2	0.21	212701550	21889	105.81	9560	9790	9560	12610	6790	9700	9717.28	1.83	6681	9860	9780	9710	9630	9560	9820	9670	64	2910	500	6980	10	1	12757370	1240	31.97	1.76	12	0.17	304.00	5514.00	14740	20230627	-34.06	9550	20240416	1.78	12920	-24.77	20240109	9550	1.78	20240416	14740	-34.06	20230627	9550	1.78	20240416	2.61	N	104540	500	63 억	233931	N	N	0	N	N
68	20240418	140724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	20	2	0.21	141737530	14586	70.51	9560	9790	9560	12610	6790	9700	9717.37	1.83	5284	9860	9780	9710	9630	9560	9820	9670	64	2910	500	6980	10	1	12757370	1240	31.97	1.76	12	0.11	304.00	5514.00	14740	20230627	-34.06	9550	20240416	1.78	12920	-24.77	20240109	9550	1.78	20240416	14740	-34.06	20230627	9550	1.78	20240416	2.61	N	104540	500	63 억	233931	N	N	0	N	N
69	20240418	130718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	20	2	0.21	120004670	12350	59.70	9560	9790	9560	12610	6790	9700	9716.98	1.83	3679	9860	9780	9710	9630	9560	9820	9670	64	2910	500	6980	10	1	12757370	1240	31.97	1.76	12	0.10	304.00	5514.00	14740	20230627	-34.06	9550	20240416	1.78	12920	-24.77	20240109	9550	1.78	20240416	14740	-34.06	20230627	9550	1.78	20240416	2.61	N	104540	500	63 억	233931	N	N	0	N	N
70	20240418	120717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	80	2	0.82	85080640	8762	42.36	9560	9790	9560	12610	6790	9700	9710.18	1.83	2031	9860	9780	9710	9630	9560	9820	9670	64	2910	500	6980	10	1	12757370	1248	32.17	1.77	12	0.07	304.00	5514.00	14740	20230627	-33.65	9550	20240416	2.41	12920	-24.30	20240109	9550	2.41	20240416	14740	-33.65	20230627	9550	2.41	20240416	2.61	N	104540	500	63 억	233931	N	N	0	N	N
71	20240418	110719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	50	2	0.52	80480340	8291	40.08	9560	9790	9560	12610	6790	9700	9706.95	1.83	2125	9860	9780	9710	9630	9560	9820	9670	64	2910	500	6980	10	1	12757370	1244	32.07	1.77	12	0.06	304.00	5514.00	14740	20230627	-33.85	9550	20240416	2.09	12920	-24.54	20240109	9550	2.09	20240416	14740	-33.85	20230627	9550	2.09	20240416	2.61	N	104540	500	63 억	233931	N	N	0	N	N
72	20240418	100719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	70	2	0.72	48173690	4984	24.09	9560	9780	9560	12610	6790	9700	9665.67	1.83	1455	9860	9780	9710	9630	9560	9820	9670	64	2910	500	6980	10	1	12757370	1246	32.14	1.77	12	0.04	304.00	5514.00	14740	20230627	-33.72	9550	20240416	2.30	12920	-24.38	20240109	9550	2.30	20240416	14740	-33.72	20230627	9550	2.30	20240416	2.61	N	104540	500	63 억	233931	N	N	0	N	N
73	20240418	090718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	-110	5	-1.13	13309340	1388	6.71	9560	9650	9560	12610	6790	9700	9588.86	1.83	473	9860	9780	9710	9630	9560	9820	9670	64	2910	500	6980	10	1	12757370	1223	31.55	1.74	12	0.01	304.00	5514.00	14740	20230627	-34.94	9550	20240416	0.42	12920	-25.77	20240109	9550	0.42	20240416	14740	-34.94	20230627	9550	0.42	20240416	2.61	N	104540	500	63 억	233931	N	N	0	N	N
74	20240417	160712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-40	5	-0.41	200802260	20682	91.98	9640	9790	9640	12660	6820	9740	9709.03	1.81	1546	9933	9836	9693	9596	9453	9885	9645	64	2920	500	7010	10	1	12757370	1237	31.91	1.76	12	0.16	304.00	5514.00	14740	20230627	-34.19	9550	20240416	1.57	12920	-24.92	20240109	9550	1.57	20240416	14740	-34.19	20230627	9550	1.57	20240416	2.60	N	104540	500	63 억	230393	N	N	0	N	N
75	20240417	150725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-10	5	-0.10	172484850	17763	79.00	9640	9790	9640	12660	6820	9740	9710.34	1.81	1372	9933	9836	9693	9596	9453	9885	9645	64	2920	500	7010	10	1	12757370	1241	32.01	1.76	12	0.14	304.00	5514.00	14740	20230627	-33.99	9550	20240416	1.88	12920	-24.69	20240109	9550	1.88	20240416	14740	-33.99	20230627	9550	1.88	20240416	2.60	N	104540	500	63 억	230393	N	N	0	N	N
76	20240417	140718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	-30	5	-0.31	142253560	14660	65.20	9640	9780	9640	12660	6820	9740	9703.52	1.81	859	9933	9836	9693	9596	9453	9885	9645	64	2920	500	7010	10	1	12757370	1239	31.94	1.76	12	0.11	304.00	5514.00	14740	20230627	-34.12	9550	20240416	1.68	12920	-24.85	20240109	9550	1.68	20240416	14740	-34.12	20230627	9550	1.68	20240416	2.60	N	104540	500	63 억	230393	N	N	0	N	N
77	20240417	130721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	-30	5	-0.31	126778720	13065	58.11	9640	9780	9640	12660	6820	9740	9703.69	1.81	1108	9933	9836	9693	9596	9453	9885	9645	64	2920	500	7010	10	1	12757370	1239	31.94	1.76	12	0.10	304.00	5514.00	14740	20230627	-34.12	9550	20240416	1.68	12920	-24.85	20240109	9550	1.68	20240416	14740	-34.12	20230627	9550	1.68	20240416	2.60	N	104540	500	63 억	230393	N	N	0	N	N
78	20240417	120722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9670	-70	5	-0.72	121990110	12571	55.91	9640	9780	9640	12660	6820	9740	9704.09	1.81	1208	9933	9836	9693	9596	9453	9885	9645	64	2920	500	7010	10	1	12757370	1234	31.81	1.75	12	0.10	304.00	5514.00	14740	20230627	-34.40	9550	20240416	1.26	12920	-25.15	20240109	9550	1.26	20240416	14740	-34.40	20230627	9550	1.26	20240416	2.60	N	104540	500	63 억	230393	N	N	0	N	N
79	20240417	110724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-10	5	-0.10	112604860	11603	51.60	9640	9780	9640	12660	6820	9740	9704.81	1.81	1242	9933	9836	9693	9596	9453	9885	9645	64	2920	500	7010	10	1	12757370	1241	32.01	1.76	12	0.09	304.00	5514.00	14740	20230627	-33.99	9550	20240416	1.88	12920	-24.69	20240109	9550	1.88	20240416	14740	-33.99	20230627	9550	1.88	20240416	2.60	N	104540	500	63 억	230393	N	N	0	N	N
80	20240417	100717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-10	5	-0.10	77534270	7984	35.51	9640	9780	9640	12660	6820	9740	9711.21	1.81	1373	9933	9836	9693	9596	9453	9885	9645	64	2920	500	7010	10	1	12757370	1241	32.01	1.76	12	0.06	304.00	5514.00	14740	20230627	-33.99	9550	20240416	1.88	12920	-24.69	20240109	9550	1.88	20240416	14740	-33.99	20230627	9550	1.88	20240416	2.60	N	104540	500	63 억	230393	N	N	0	N	N
81	20240417	090715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9730	-10	5	-0.10	1706460	177	0.79	9640	9730	9640	12660	6820	9740	9641.02	1.81	104	9933	9836	9693	9596	9453	9885	9645	64	2920	500	7010	10	1	12757370	1241	32.01	1.76	12	0.00	304.00	5514.00	14740	20230627	-33.99	9550	20240416	1.88	12920	-24.69	20240109	9550	1.88	20240416	14740	-33.99	20230627	9550	1.88	20240416	2.60	N	104540	500	63 억	230393	N	N	0	N	N
82	20240416	160719	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9740	-70	5	-0.71	216943920	22485	80.88	9660	9790	9550	12750	6870	9810	9648.38	1.83	-3286	10050	9930	9780	9660	9510	9855	9585	64	2940	500	7060	10	1	12757370	1243	32.04	1.77	12	0.18	304.00	5514.00	14740	20230627	-33.92	9550	20240416	1.99	12920	-24.61	20240109	9550	1.99	20240416	14740	-33.92	20230627	9550	1.99	20240416	2.60	N	104540	500	63 억	233356	N	N	0	N	N
83	20240416	150717	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9620	-190	5	-1.94	193232470	20041	72.09	9660	9790	9550	12750	6870	9810	9641.86	1.83	-2452	10050	9930	9780	9660	9510	9855	9585	64	2940	500	7060	10	1	12757370	1227	31.64	1.74	12	0.16	304.00	5514.00	14740	20230627	-34.74	9550	20240416	0.73	12920	-25.54	20240109	9550	0.73	20240416	14740	-34.74	20230627	9550	0.73	20240416	2.60	N	104540	500	63 억	233356	N	N	0	N	N
84	20240416	140717	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9620	-190	5	-1.94	161499780	16741	60.22	9660	9790	9550	12750	6870	9810	9646.96	1.83	-1762	10050	9930	9780	9660	9510	9855	9585	64	2940	500	7060	10	1	12757370	1227	31.64	1.74	12	0.13	304.00	5514.00	14740	20230627	-34.74	9550	20240416	0.73	12920	-25.54	20240109	9550	0.73	20240416	14740	-34.74	20230627	9550	0.73	20240416	2.60	N	104540	500	63 억	233356	N	N	0	N	N
85	20240416	130717	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9620	-190	5	-1.94	156106860	16180	58.20	9660	9790	9550	12750	6870	9810	9648.14	1.83	-1795	10050	9930	9780	9660	9510	9855	9585	64	2940	500	7060	10	1	12757370	1227	31.64	1.74	12	0.13	304.00	5514.00	14740	20230627	-34.74	9550	20240416	0.73	12920	-25.54	20240109	9550	0.73	20240416	14740	-34.74	20230627	9550	0.73	20240416	2.60	N	104540	500	63 억	233356	N	N	0	N	N
86	20240416	120719	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9600	-210	5	-2.14	154158570	15977	57.47	9660	9790	9550	12750	6870	9810	9648.78	1.83	-1859	10050	9930	9780	9660	9510	9855	9585	64	2940	500	7060	10	1	12757370	1225	31.58	1.74	12	0.13	304.00	5514.00	14740	20230627	-34.87	9550	20240416	0.52	12920	-25.70	20240109	9550	0.52	20240416	14740	-34.87	20230627	9550	0.52	20240416	2.60	N	104540	500	63 억	233356	N	N	0	N	N
87	20240416	110716	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9570	-240	5	-2.45	129025100	13354	48.03	9660	9790	9550	12750	6870	9810	9661.91	1.83	-908	10050	9930	9780	9660	9510	9855	9585	64	2940	500	7060	10	1	12757370	1221	31.48	1.74	12	0.10	304.00	5514.00	14740	20230627	-35.07	9550	20240416	0.21	12920	-25.93	20240109	9550	0.21	20240416	14740	-35.07	20230627	9550	0.21	20240416	2.60	N	104540	500	63 억	233356	N	N	0	N	N
88	20240416	100709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-70	5	-0.71	41265720	4258	15.32	9660	9790	9650	12750	6870	9810	9691.34	1.83	-535	10050	9930	9780	9660	9510	9855	9585	64	2940	500	7060	10	1	12757370	1243	32.04	1.77	12	0.03	304.00	5514.00	14740	20230627	-33.92	9630	20240415	1.14	12920	-24.61	20240109	9630	1.14	20240415	14740	-33.92	20230627	9630	1.14	20240415	2.60	N	104540	500	63 억	233356	N	N	0	N	N
89	20240416	090709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-110	5	-1.12	5749640	595	2.14	9660	9790	9660	12750	6870	9810	9663.26	1.83	13	10050	9930	9780	9660	9510	9855	9585	64	2940	500	7060	10	1	12757370	1237	31.91	1.76	12	0.00	304.00	5514.00	14740	20230627	-34.19	9630	20240415	0.73	12920	-24.92	20240109	9630	0.73	20240415	14740	-34.19	20230627	9630	0.73	20240415	2.60	N	104540	500	63 억	233356	N	N	0	N	N
90	20240415	160707	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9810	-130	5	-1.31	270148140	27801	71.11	9900	9900	9630	12920	6960	9940	9717.20	1.84	-1363	10206	10072	9886	9752	9566	9980	9660	64	2980	500	7150	10	1	12757370	1251	32.27	1.78	12	0.22	304.00	5514.00	14740	20230627	-33.45	9630	20240415	1.87	12920	-24.07	20240109	9630	1.87	20240415	14740	-33.45	20230627	9630	1.87	20240415	2.60	N	104540	500	63 억	234456	N	N	0	N	N
91	20240415	150712	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9710	-230	5	-2.31	263157510	27087	69.28	9900	9900	9630	12920	6960	9940	9715.26	1.84	-1290	10206	10072	9886	9752	9566	9980	9660	64	2980	500	7150	10	1	12757370	1239	31.94	1.76	12	0.21	304.00	5514.00	14740	20230627	-34.12	9630	20240415	0.83	12920	-24.85	20240109	9630	0.83	20240415	14740	-34.12	20230627	9630	0.83	20240415	2.60	N	104540	500	63 억	234456	N	N	0	N	N
92	20240415	140705	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9750	-190	5	-1.91	223987770	23048	58.95	9900	9900	9630	12920	6960	9940	9718.31	1.84	-1907	10206	10072	9886	9752	9566	9980	9660	64	2980	500	7150	10	1	12757370	1244	32.07	1.77	12	0.18	304.00	5514.00	14740	20230627	-33.85	9630	20240415	1.25	12920	-24.54	20240109	9630	1.25	20240415	14740	-33.85	20230627	9630	1.25	20240415	2.60	N	104540	500	63 억	234456	N	N	0	N	N
93	20240415	130658	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9770	-170	5	-1.71	193545630	19920	50.95	9900	9900	9630	12920	6960	9940	9716.13	1.84	-1855	10206	10072	9886	9752	9566	9980	9660	64	2980	500	7150	10	1	12757370	1246	32.14	1.77	12	0.16	304.00	5514.00	14740	20230627	-33.72	9630	20240415	1.45	12920	-24.38	20240109	9630	1.45	20240415	14740	-33.72	20230627	9630	1.45	20240415	2.60	N	104540	500	63 억	234456	N	N	0	N	N
94	20240415	120710	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9760	-180	5	-1.81	186364050	19182	49.06	9900	9900	9630	12920	6960	9940	9715.56	1.84	-1916	10206	10072	9886	9752	9566	9980	9660	64	2980	500	7150	10	1	12757370	1245	32.11	1.77	12	0.15	304.00	5514.00	14740	20230627	-33.79	9630	20240415	1.35	12920	-24.46	20240109	9630	1.35	20240415	14740	-33.79	20230627	9630	1.35	20240415	2.60	N	104540	500	63 억	234456	N	N	0	N	N
95	20240415	110710	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9770	-170	5	-1.71	176263810	18147	46.42	9900	9900	9630	12920	6960	9940	9713.10	1.84	-1896	10206	10072	9886	9752	9566	9980	9660	64	2980	500	7150	10	1	12757370	1246	32.14	1.77	12	0.14	304.00	5514.00	14740	20230627	-33.72	9630	20240415	1.45	12920	-24.38	20240109	9630	1.45	20240415	14740	-33.72	20230627	9630	1.45	20240415	2.60	N	104540	500	63 억	234456	N	N	0	N	N
96	20240415	100705	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9740	-200	5	-2.01	139606960	14389	36.80	9900	9900	9630	12920	6960	9940	9702.32	1.84	-1361	10206	10072	9886	9752	9566	9980	9660	64	2980	500	7150	10	1	12757370	1243	32.04	1.77	12	0.11	304.00	5514.00	14740	20230627	-33.92	9630	20240415	1.14	12920	-24.61	20240109	9630	1.14	20240415	14740	-33.92	20230627	9630	1.14	20240415	2.60	N	104540	500	63 억	234456	N	N	0	N	N
97	20240415	090710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	-160	5	-1.61	17857720	1816	4.64	9900	9900	9780	12920	6960	9940	9833.49	1.84	-156	10206	10072	9886	9752	9566	9980	9660	64	2980	500	7150	10	1	12757370	1248	32.17	1.77	12	0.01	304.00	5514.00	14740	20230627	-33.65	9700	20240412	0.82	12920	-24.30	20240109	9700	0.82	20240412	14740	-33.65	20230627	9700	0.82	20240412	2.60	N	104540	500	63 억	234456	N	N	0	N	N
98	20240412	160705	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9940	-10	5	-0.10	386025030	39091	48.30	10020	10020	9700	12930	6970	9950	9875.04	1.87	-18867	10276	10112	10006	9842	9736	10060	9790	64	2980	500	7160	10	1	12757370	1268	32.70	1.80	12	0.31	304.00	5514.00	14740	20230627	-32.56	9700	20240412	2.47	12920	-23.07	20240109	9700	2.47	20240412	14740	-32.56	20230627	9700	2.47	20240412	2.62	N	104540	500	63 억	238129	N	N	7	N	N
99	20240412	150707	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9940	-10	5	-0.10	381054550	38591	47.68	10020	10020	9700	12930	6970	9950	9874.18	1.87	-18824	10276	10112	10006	9842	9736	10060	9790	64	2980	500	7160	10	1	12757370	1268	32.70	1.80	12	0.30	304.00	5514.00	14740	20230627	-32.56	9700	20240412	2.47	12920	-23.07	20240109	9700	2.47	20240412	14740	-32.56	20230627	9700	2.47	20240412	2.62	N	104540	500	63 억	238129	N	N	7	N	N
100	20240412	140704	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9850	-100	5	-1.01	342647890	34717	42.89	10020	10020	9700	12930	6970	9950	9869.74	1.87	-18518	10276	10112	10006	9842	9736	10060	9790	64	2980	500	7160	10	1	12757370	1257	32.40	1.79	12	0.27	304.00	5514.00	14740	20230627	-33.18	9700	20240412	1.55	12920	-23.76	20240109	9700	1.55	20240412	14740	-33.18	20230627	9700	1.55	20240412	2.62	N	104540	500	63 억	238129	N	N	7	N	N
101	20240412	130657	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9810	-140	5	-1.41	322813900	32696	40.39	10020	10020	9700	12930	6970	9950	9873.19	1.87	-17052	10276	10112	10006	9842	9736	10060	9790	64	2980	500	7160	10	1	12757370	1251	32.27	1.78	12	0.26	304.00	5514.00	14740	20230627	-33.45	9700	20240412	1.13	12920	-24.07	20240109	9700	1.13	20240412	14740	-33.45	20230627	9700	1.13	20240412	2.62	N	104540	500	63 억	238129	N	N	7	N	N
102	20240412	120703	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9860	-90	5	-0.90	277439070	28092	34.71	10020	10020	9700	12930	6970	9950	9876.09	1.87	-14821	10276	10112	10006	9842	9736	10060	9790	64	2980	500	7160	10	1	12757370	1258	32.43	1.79	12	0.22	304.00	5514.00	14740	20230627	-33.11	9700	20240412	1.65	12920	-23.68	20240109	9700	1.65	20240412	14740	-33.11	20230627	9700	1.65	20240412	2.62	N	104540	500	63 억	238129	N	N	7	N	N
103	20240412	110701	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9850	-100	5	-1.01	254892560	25804	31.88	10020	10020	9700	12930	6970	9950	9878.03	1.87	-14667	10276	10112	10006	9842	9736	10060	9790	64	2980	500	7160	10	1	12757370	1257	32.40	1.79	12	0.20	304.00	5514.00	14740	20230627	-33.18	9700	20240412	1.55	12920	-23.76	20240109	9700	1.55	20240412	14740	-33.18	20230627	9700	1.55	20240412	2.62	N	104540	500	63 억	238129	N	N	7	N	N
104	20240412	100702	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9900	-50	5	-0.50	138440650	13967	17.26	10020	10020	9840	12930	6970	9950	9911.98	1.87	-11402	10276	10112	10006	9842	9736	10060	9790	64	2980	500	7160	10	1	12757370	1263	32.57	1.80	12	0.11	304.00	5514.00	14740	20230627	-32.84	9840	20240412	0.61	12920	-23.37	20240109	9840	0.61	20240412	14740	-32.84	20230627	9840	0.61	20240412	2.62	N	104540	500	63 억	238129	N	N	7	N	N
105	20240412	090702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	0	3	0.00	7391190	741	0.92	10020	10020	9950	12930	6970	9950	9974.62	1.87	-548	10276	10112	10006	9842	9736	10060	9790	64	2980	500	7160	10	1	12757370	1269	32.73	1.80	12	0.01	304.00	5514.00	14740	20230627	-32.50	9900	20240411	0.51	12920	-22.99	20240109	9900	0.51	20240411	14740	-32.50	20230627	9900	0.51	20240411	2.62	N	104540	500	63 억	238129	N	N	7	N	N
106	20240411	160656	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9950	-140	5	-1.39	802687480	80828	682.44	10100	10170	9900	13110	7070	10090	9930.81	1.84	3533	10316	10202	10126	10012	9936	10260	10070	64	3020	500	7260	10	1	12757370	1269	32.73	1.80	12	0.63	304.00	5514.00	14740	20230627	-32.50	9900	20240411	0.51	12920	-22.99	20240109	9900	0.51	20240411	14740	-32.50	20230627	9900	0.51	20240411	2.63	N	104540	500	63 억	234270	N	N	37	N	N
107	20240411	150704	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9950	-140	5	-1.39	792935890	79847	674.16	10100	10170	9900	13110	7070	10090	9930.69	1.84	3750	10316	10202	10126	10012	9936	10260	10070	64	3020	500	7260	10	1	12757370	1269	32.73	1.80	12	0.63	304.00	5514.00	14740	20230627	-32.50	9900	20240411	0.51	12920	-22.99	20240109	9900	0.51	20240411	14740	-32.50	20230627	9900	0.51	20240411	2.63	N	104540	500	63 억	234270	N	N	37	N	N
108	20240411	140700	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9970	-120	5	-1.19	731455900	73647	621.81	10100	10170	9900	13110	7070	10090	9931.92	1.84	3805	10316	10202	10126	10012	9936	10260	10070	64	3020	500	7260	10	1	12757370	1272	32.80	1.81	12	0.58	304.00	5514.00	14740	20230627	-32.36	9900	20240411	0.71	12920	-22.83	20240109	9900	0.71	20240411	14740	-32.36	20230627	9900	0.71	20240411	2.63	N	104540	500	63 억	234270	N	N	37	N	N
109	20240411	130652	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9950	-140	5	-1.39	375530140	37705	318.35	10100	10170	9900	13110	7070	10090	9959.69	1.84	3484	10316	10202	10126	10012	9936	10260	10070	64	3020	500	7260	10	1	12757370	1269	32.73	1.80	12	0.30	304.00	5514.00	14740	20230627	-32.50	9900	20240411	0.51	12920	-22.99	20240109	9900	0.51	20240411	14740	-32.50	20230627	9900	0.51	20240411	2.63	N	104540	500	63 억	234270	N	N	37	N	N
110	20240411	120702	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9990	-100	5	-0.99	199864740	19990	168.78	10100	10170	9930	13110	7070	10090	9998.24	1.84	3827	10316	10202	10126	10012	9936	10260	10070	64	3020	500	7260	10	1	12757370	1274	32.86	1.81	12	0.16	304.00	5514.00	14740	20230627	-32.23	9930	20240411	0.60	12920	-22.68	20240109	9930	0.60	20240411	14740	-32.23	20230627	9930	0.60	20240411	2.63	N	104540	500	63 억	234270	N	N	37	N	N
111	20240411	110655	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10060	-30	5	-0.30	170020190	17003	143.56	10100	10170	9930	13110	7070	10090	9999.42	1.84	3848	10316	10202	10126	10012	9936	10260	10070	64	3020	500	7260	10	1	12757370	1283	33.09	1.82	12	0.13	304.00	5514.00	14740	20230627	-31.75	9930	20240411	1.31	12920	-22.14	20240109	9930	1.31	20240411	14740	-31.75	20230627	9930	1.31	20240411	2.63	N	104540	500	63 억	234270	N	N	37	N	N
112	20240411	100702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	20	2	0.20	19810660	1965	16.59	10100	10170	10030	13110	7070	10090	10081.76	1.84	-644	10316	10202	10126	10012	9936	10260	10070	64	3020	500	7260	10	1	12757370	1290	33.26	1.83	12	0.02	304.00	5514.00	14740	20230627	-31.41	10000	20240405	1.10	12920	-21.75	20240109	10000	1.10	20240405	14740	-31.41	20230627	10000	1.10	20240405	2.63	N	104540	500	63 억	234270	N	N	37	N	N
113	20240411	090658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-40	5	-0.40	8571370	850	7.18	10100	10100	10050	13110	7070	10090	10083.96	1.84	-364	10316	10202	10126	10012	9936	10260	10070	64	3020	500	7260	10	1	12757370	1282	33.06	1.82	12	0.01	304.00	5514.00	14740	20230627	-31.82	10000	20240405	0.50	12920	-22.21	20240109	10000	0.50	20240405	14740	-31.82	20230627	10000	0.50	20240405	2.63	N	104540	500	63 억	234270	N	N	37	N	N
114	20240409	160647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-40	5	-0.39	119929470	11843	38.45	10050	10240	10050	13160	7100	10130	10126.61	1.84	-338	10316	10222	10166	10072	10016	10195	10045	64	3030	500	7290	10	1	12757370	1287	33.19	1.83	12	0.09	304.00	5514.00	14740	20230627	-31.55	10000	20240405	0.90	12920	-21.90	20240109	10000	0.90	20240405	14740	-31.55	20230627	10000	0.90	20240405	2.60	N	104540	500	63 억	234139	N	N	37	N	N
115	20240409	150652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	30	2	0.30	109809050	10840	35.19	10050	10240	10050	13160	7100	10130	10129.99	1.84	-388	10316	10222	10166	10072	10016	10195	10045	64	3030	500	7290	10	1	12757370	1296	33.42	1.84	12	0.08	304.00	5514.00	14740	20230627	-31.07	10000	20240405	1.60	12920	-21.36	20240109	10000	1.60	20240405	14740	-31.07	20230627	10000	1.60	20240405	2.60	N	104540	500	63 억	234139	N	N	64	N	N
116	20240409	140657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	-20	5	-0.20	81781830	8070	26.20	10050	10240	10050	13160	7100	10130	10134.06	1.84	-970	10316	10222	10166	10072	10016	10195	10045	64	3030	500	7290	10	1	12757370	1290	33.26	1.83	12	0.06	304.00	5514.00	14740	20230627	-31.41	10000	20240405	1.10	12920	-21.75	20240109	10000	1.10	20240405	14740	-31.41	20230627	10000	1.10	20240405	2.60	N	104540	500	63 억	234139	N	N	64	N	N
117	20240409	130650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	0	3	0.00	67309130	6639	21.55	10050	10240	10050	13160	7100	10130	10138.44	1.84	-1359	10316	10222	10166	10072	10016	10195	10045	64	3030	500	7290	10	1	12757370	1292	33.32	1.84	12	0.05	304.00	5514.00	14740	20230627	-31.28	10000	20240405	1.30	12920	-21.59	20240109	10000	1.30	20240405	14740	-31.28	20230627	10000	1.30	20240405	2.60	N	104540	500	63 억	234139	N	N	64	N	N
118	20240409	120652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	0	3	0.00	49646320	4895	15.89	10050	10240	10050	13160	7100	10130	10142.25	1.84	-1267	10316	10222	10166	10072	10016	10195	10045	64	3030	500	7290	10	1	12757370	1292	33.32	1.84	12	0.04	304.00	5514.00	14740	20230627	-31.28	10000	20240405	1.30	12920	-21.59	20240109	10000	1.30	20240405	14740	-31.28	20230627	10000	1.30	20240405	2.60	N	104540	500	63 억	234139	N	N	64	N	N
119	20240409	110652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	10	2	0.10	41561100	4098	13.30	10050	10240	10050	13160	7100	10130	10141.80	1.84	-1203	10316	10222	10166	10072	10016	10195	10045	64	3030	500	7290	10	1	12757370	1294	33.36	1.84	12	0.03	304.00	5514.00	14740	20230627	-31.21	10000	20240405	1.40	12920	-21.52	20240109	10000	1.40	20240405	14740	-31.21	20230627	10000	1.40	20240405	2.60	N	104540	500	63 억	234139	N	N	64	N	N
120	20240409	100646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	10	2	0.10	26326500	2597	8.43	10050	10240	10050	13160	7100	10130	10137.27	1.84	-221	10316	10222	10166	10072	10016	10195	10045	64	3030	500	7290	10	1	12757370	1294	33.36	1.84	12	0.02	304.00	5514.00	14740	20230627	-31.21	10000	20240405	1.40	12920	-21.52	20240109	10000	1.40	20240405	14740	-31.21	20230627	10000	1.40	20240405	2.60	N	104540	500	63 억	234139	N	N	64	N	N
121	20240409	090659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-10	5	-0.10	11111090	1102	3.58	10050	10220	10050	13160	7100	10130	10082.66	1.84	95	10316	10222	10166	10072	10016	10195	10045	64	3030	500	7290	10	1	12757370	1291	33.29	1.84	12	0.01	304.00	5514.00	14740	20230627	-31.34	10000	20240405	1.20	12920	-21.67	20240109	10000	1.20	20240405	14740	-31.34	20230627	10000	1.20	20240405	2.60	N	104540	500	63 억	234139	N	N	64	N	N
122	20240408	160644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	-220	5	-2.13	313458680	30805	67.78	10220	10260	10110	13450	7250	10350	10175.62	1.91	-9353	11116	10732	10366	9982	9616	10550	9800	64	3100	500	7450	10	1	12757370	1292	33.32	1.84	12	0.24	304.00	5514.00	14740	20230627	-31.28	10000	20240405	1.30	12920	-21.59	20240109	10000	1.30	20240405	14740	-31.28	20230627	10000	1.30	20240405	2.64	N	104540	500	63 억	243485	N	N	64	N	N
123	20240408	150650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	-210	5	-2.03	292394880	28726	63.20	10220	10260	10110	13450	7250	10350	10178.75	1.91	-9164	11116	10732	10366	9982	9616	10550	9800	64	3100	500	7450	10	1	12757370	1294	33.36	1.84	12	0.23	304.00	5514.00	14740	20230627	-31.21	10000	20240405	1.40	12920	-21.52	20240109	10000	1.40	20240405	14740	-31.21	20230627	10000	1.40	20240405	2.64	N	104540	500	63 억	243485	N	N	0	N	N
124	20240408	140652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-230	5	-2.22	278499450	27356	60.19	10220	10260	10110	13450	7250	10350	10180.56	1.91	-9173	11116	10732	10366	9982	9616	10550	9800	64	3100	500	7450	10	1	12757370	1291	33.29	1.84	12	0.21	304.00	5514.00	14740	20230627	-31.34	10000	20240405	1.20	12920	-21.67	20240109	10000	1.20	20240405	14740	-31.34	20230627	10000	1.20	20240405	2.64	N	104540	500	63 억	243485	N	N	0	N	N
125	20240408	130648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	-170	5	-1.64	204622240	20075	44.17	10220	10260	10140	13450	7250	10350	10192.89	1.91	-8980	11116	10732	10366	9982	9616	10550	9800	64	3100	500	7450	10	1	12757370	1299	33.49	1.85	12	0.16	304.00	5514.00	14740	20230627	-30.94	10000	20240405	1.80	12920	-21.21	20240109	10000	1.80	20240405	14740	-30.94	20230627	10000	1.80	20240405	2.64	N	104540	500	63 억	243485	N	N	0	N	N
126	20240408	120651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-190	5	-1.84	197973770	19421	42.73	10220	10260	10140	13450	7250	10350	10193.80	1.91	-8880	11116	10732	10366	9982	9616	10550	9800	64	3100	500	7450	10	1	12757370	1296	33.42	1.84	12	0.15	304.00	5514.00	14740	20230627	-31.07	10000	20240405	1.60	12920	-21.36	20240109	10000	1.60	20240405	14740	-31.07	20230627	10000	1.60	20240405	2.64	N	104540	500	63 억	243485	N	N	0	N	N
127	20240408	110652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-200	5	-1.93	187842300	18423	40.53	10220	10260	10140	13450	7250	10350	10196.08	1.91	-8825	11116	10732	10366	9982	9616	10550	9800	64	3100	500	7450	10	1	12757370	1295	33.39	1.84	12	0.14	304.00	5514.00	14740	20230627	-31.14	10000	20240405	1.50	12920	-21.44	20240109	10000	1.50	20240405	14740	-31.14	20230627	10000	1.50	20240405	2.64	N	104540	500	63 억	243485	N	N	0	N	N
128	20240408	100644	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-190	5	-1.84	174064740	17066	37.55	10220	10260	10150	13450	7250	10350	10199.50	1.91	-8628	11116	10732	10366	9982	9616	10550	9800	64	3100	500	7450	10	1	12757370	1296	33.42	1.84	12	0.13	304.00	5514.00	14740	20230627	-31.07	10000	20240405	1.60	12920	-21.36	20240109	10000	1.60	20240405	14740	-31.07	20230627	10000	1.60	20240405	2.64	N	104540	500	63 억	243485	N	N	0	N	N
129	20240408	090652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-120	5	-1.16	25431290	2488	5.47	10220	10240	10220	13450	7250	10350	10221.58	1.91	489	11116	10732	10366	9982	9616	10550	9800	64	3100	500	7450	10	1	12757370	1305	33.65	1.86	12	0.02	304.00	5514.00	14740	20230627	-30.60	10000	20240405	2.30	12920	-20.82	20240109	10000	2.30	20240405	14740	-30.60	20230627	10000	2.30	20240405	2.64	N	104540	500	63 억	243485	N	N	0	N	N
130	20240405	160651	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10350	-270	5	-2.54	470121980	45285	89.06	10700	10750	10000	13800	7440	10620	10376.03	1.95	-5603	10960	10790	10690	10520	10420	10740	10470	64	3180	500	7640	10	1	12757370	1320	34.05	1.88	12	0.35	304.00	5514.00	14740	20230627	-29.78	10000	20240405	3.50	12920	-19.89	20240109	10000	3.50	20240405	14740	-29.78	20230627	10000	3.50	20240405	2.64	N	104540	500	63 억	248755	N	N	0	N	N
131	20240405	150647	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10340	-280	5	-2.64	464662550	44757	88.03	10700	10750	10000	13800	7440	10620	10376.46	1.95	-5302	10960	10790	10690	10520	10420	10740	10470	64	3180	500	7640	10	1	12757370	1319	34.01	1.88	12	0.35	304.00	5514.00	14740	20230627	-29.85	10000	20240405	3.40	12920	-19.97	20240109	10000	3.40	20240405	14740	-29.85	20230627	10000	3.40	20240405	2.64	N	104540	500	63 억	248755	N	N	0	N	N
132	20240405	140646	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10330	-290	5	-2.73	374899930	36049	70.90	10700	10750	10000	13800	7440	10620	10393.45	1.95	-4984	10960	10790	10690	10520	10420	10740	10470	64	3180	500	7640	10	1	12757370	1318	33.98	1.87	12	0.28	304.00	5514.00	14740	20230627	-29.92	10000	20240405	3.30	12920	-20.05	20240109	10000	3.30	20240405	14740	-29.92	20230627	10000	3.30	20240405	2.64	N	104540	500	63 억	248755	N	N	0	N	N
133	20240405	130645	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10350	-270	5	-2.54	325935380	31310	61.58	10700	10750	10000	13800	7440	10620	10403.01	1.95	-4533	10960	10790	10690	10520	10420	10740	10470	64	3180	500	7640	10	1	12757370	1320	34.05	1.88	12	0.25	304.00	5514.00	14740	20230627	-29.78	10000	20240405	3.50	12920	-19.89	20240109	10000	3.50	20240405	14740	-29.78	20230627	10000	3.50	20240405	2.64	N	104540	500	63 억	248755	N	N	0	N	N
134	20240405	120646	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10300	-320	5	-3.01	318257970	30568	60.12	10700	10750	10000	13800	7440	10620	10404.42	1.95	-4074	10960	10790	10690	10520	10420	10740	10470	64	3180	500	7640	10	1	12757370	1314	33.88	1.87	12	0.24	304.00	5514.00	14740	20230627	-30.12	10000	20240405	3.00	12920	-20.28	20240109	10000	3.00	20240405	14740	-30.12	20230627	10000	3.00	20240405	2.64	N	104540	500	63 억	248755	N	N	0	N	N
135	20240405	110650	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	10230	-390	5	-3.67	285870390	27410	53.91	10700	10750	10000	13800	7440	10620	10422.20	1.95	-3992	10960	10790	10690	10520	10420	10740	10470	64	3180	500	7640	10	1	12757370	1305	33.65	1.86	12	0.21	304.00	5514.00	14740	20230627	-30.60	10000	20240405	2.30	12920	-20.82	20240109	10000	2.30	20240405	14740	-30.60	20230627	10000	2.30	20240405	2.64	N	104540	500	63 억	248755	N	N	0	N	N
136	20240405	100554	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10510	-110	5	-1.04	112506010	10649	20.94	10700	10750	10500	13800	7440	10620	10559.23	1.95	-1557	10960	10790	10690	10520	10420	10740	10470	64	3180	500	7640	10	1	12757370	1341	34.57	1.91	12	0.08	304.00	5514.00	14740	20230627	-28.70	10290	20231205	2.14	12920	-18.65	20240109	10500	0.10	20240405	14740	-28.70	20230627	10290	2.14	20231205	2.64	N	104540	500	63 억	248755	N	N	0	N	N
137	20240405	090638	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10600	-20	5	-0.19	37146310	3489	6.86	10700	10750	10500	13800	7440	10620	10657.42	1.95	-983	10960	10790	10690	10520	10420	10740	10470	64	3180	500	7640	10	1	12757370	1352	34.87	1.92	12	0.03	304.00	5514.00	14740	20230627	-28.09	10290	20231205	3.01	12920	-17.96	20240109	10500	0.95	20240405	14740	-28.09	20230627	10290	3.01	20231205	2.64	N	104540	500	63 억	248755	N	N	0	N	N
138	20240404	160638	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10620	-190	5	-1.76	540645060	50687	287.90	10790	10860	10590	14050	7570	10810	10666.15	2.01	-7290	11110	10960	10860	10710	10610	10910	10660	64	3240	500	7780	10	1	12757370	1355	34.93	1.93	12	0.40	304.00	5514.00	14740	20230627	-27.95	10290	20231205	3.21	12920	-17.80	20240109	10590	0.28	20240404	14740	-27.95	20230627	10290	3.21	20231205	2.58	N	104540	500	63 억	256457	N	N	0	N	N
139	20240404	150635	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10600	-210	5	-1.94	505110350	47336	268.86	10790	10860	10590	14050	7570	10810	10670.54	2.01	-6766	11110	10960	10860	10710	10610	10910	10660	64	3240	500	7780	10	1	12757370	1352	34.87	1.92	12	0.37	304.00	5514.00	14740	20230627	-28.09	10290	20231205	3.01	12920	-17.96	20240109	10590	0.09	20240404	14740	-28.09	20230627	10290	3.01	20231205	2.58	N	104540	500	63 억	256457	N	N	0	N	N
140	20240404	140638	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10630	-180	5	-1.67	316434830	29563	167.91	10790	10860	10620	14050	7570	10810	10703.49	2.01	-2976	11110	10960	10860	10710	10610	10910	10660	64	3240	500	7780	10	1	12757370	1356	34.97	1.93	12	0.23	304.00	5514.00	14740	20230627	-27.88	10290	20231205	3.30	12920	-17.72	20240109	10620	0.09	20240404	14740	-27.88	20230627	10290	3.30	20231205	2.58	N	104540	500	63 억	256457	N	N	0	N	N
141	20240404	130631	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10640	-170	5	-1.57	286046420	26705	151.68	10790	10860	10630	14050	7570	10810	10711.08	2.01	-2654	11110	10960	10860	10710	10610	10910	10660	64	3240	500	7780	10	1	12757370	1357	35.00	1.93	12	0.21	304.00	5514.00	14740	20230627	-27.82	10290	20231205	3.40	12920	-17.65	20240109	10630	0.09	20240404	14740	-27.82	20230627	10290	3.40	20231205	2.58	N	104540	500	63 억	256457	N	N	0	N	N
142	20240404	120635	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10700	-110	5	-1.02	236018660	22012	125.03	10790	10860	10670	14050	7570	10810	10721.99	2.01	-1408	11110	10960	10860	10710	10610	10910	10660	64	3240	500	7780	10	1	12757370	1365	35.20	1.94	12	0.17	304.00	5514.00	14740	20230627	-27.41	10290	20231205	3.98	12920	-17.18	20240109	10630	0.66	20240313	14740	-27.41	20230627	10290	3.98	20231205	2.58	N	104540	500	63 억	256457	N	N	0	N	N
143	20240404	110637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10710	-100	5	-0.93	118582650	11027	62.63	10790	10860	10700	14050	7570	10810	10753.49	2.01	-1446	11110	10960	10860	10710	10610	10910	10660	64	3240	500	7780	10	1	12757370	1366	35.23	1.94	12	0.09	304.00	5514.00	14740	20230627	-27.34	10290	20231205	4.08	12920	-17.11	20240109	10630	0.75	20240313	14740	-27.34	20230627	10290	4.08	20231205	2.58	N	104540	500	63 억	256457	N	N	0	N	N
144	20240404	100636	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10830	20	2	0.19	69107560	6416	36.44	10790	10860	10720	14050	7570	10810	10770.70	2.01	-1043	11110	10960	10860	10710	10610	10910	10660	64	3240	500	7780	10	1	12757370	1382	35.62	1.96	12	0.05	304.00	5514.00	14740	20230627	-26.53	10290	20231205	5.25	12920	-16.18	20240109	10630	1.88	20240313	14740	-26.53	20230627	10290	5.25	20231205	2.58	N	104540	500	63 억	256457	N	N	0	N	N
145	20240404	090635	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10800	-10	5	-0.09	8360630	774	4.40	10790	10860	10790	14050	7570	10810	10801.04	2.01	-622	11110	10960	10860	10710	10610	10910	10660	64	3240	500	7780	10	1	12757370	1378	35.53	1.96	12	0.01	304.00	5514.00	14740	20230627	-26.73	10290	20231205	4.96	12920	-16.41	20240109	10630	1.60	20240313	14740	-26.73	20230627	10290	4.96	20231205	2.58	N	104540	500	63 억	256457	N	N	0	N	N
146	20240403	160636	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10810	-90	5	-0.83	182786450	16758	67.56	10900	11010	10760	14170	7630	10900	10907.45	2.03	-2963	11060	10980	10890	10810	10720	11020	10850	64	3270	500	7840	10	1	12757370	1379	35.56	1.96	12	0.13	304.00	5514.00	14740	20230627	-26.66	10290	20231205	5.05	12920	-16.33	20240109	10630	1.69	20240313	14740	-26.66	20230627	10290	5.05	20231205	2.59	N	104540	500	63 억	259420	N	N	0	N	N
147	20240403	150633	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	-20	5	-0.18	178502270	16362	65.97	10900	11010	10760	14170	7630	10900	10909.56	2.03	-2963	11060	10980	10890	10810	10720	11020	10850	64	3270	500	7840	10	1	12757370	1388	35.79	1.97	12	0.13	304.00	5514.00	14740	20230627	-26.19	10290	20231205	5.73	12920	-15.79	20240109	10630	2.35	20240313	14740	-26.19	20230627	10290	5.73	20231205	2.59	N	104540	500	63 억	259420	N	N	0	N	N
148	20240403	140629	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10970	70	2	0.64	139895680	12815	51.67	10900	11010	10760	14170	7630	10900	10916.56	2.03	-2230	11060	10980	10890	10810	10720	11020	10850	64	3270	500	7840	10	1	12757370	1399	36.09	1.99	12	0.10	304.00	5514.00	14740	20230627	-25.58	10290	20231205	6.61	12920	-15.09	20240109	10630	3.20	20240313	14740	-25.58	20230627	10290	6.61	20231205	2.59	N	104540	500	63 억	259420	N	N	0	N	N
149	20240403	130629	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10900	0	3	0.00	114682960	10505	42.35	10900	11010	10760	14170	7630	10900	10916.99	2.03	-2069	11060	10980	10890	10810	10720	11020	10850	64	3270	500	7840	10	1	12757370	1391	35.86	1.98	12	0.08	304.00	5514.00	14740	20230627	-26.05	10290	20231205	5.93	12920	-15.63	20240109	10630	2.54	20240313	14740	-26.05	20230627	10290	5.93	20231205	2.59	N	104540	500	63 억	259420	N	N	0	N	N
150	20240403	120628	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10970	70	2	0.64	101863920	9328	37.61	10900	11010	10760	14170	7630	10900	10920.23	2.03	-2142	11060	10980	10890	10810	10720	11020	10850	64	3270	500	7840	10	1	12757370	1399	36.09	1.99	12	0.07	304.00	5514.00	14740	20230627	-25.58	10290	20231205	6.61	12920	-15.09	20240109	10630	3.20	20240313	14740	-25.58	20230627	10290	6.61	20231205	2.59	N	104540	500	63 억	259420	N	N	0	N	N
151	20240403	110630	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10970	70	2	0.64	77126960	7071	28.51	10900	11010	10760	14170	7630	10900	10907.50	2.03	-1708	11060	10980	10890	10810	10720	11020	10850	64	3270	500	7840	10	1	12757370	1399	36.09	1.99	12	0.06	304.00	5514.00	14740	20230627	-25.58	10290	20231205	6.61	12920	-15.09	20240109	10630	3.20	20240313	14740	-25.58	20230627	10290	6.61	20231205	2.59	N	104540	500	63 억	259420	N	N	0	N	N
152	20240403	100631	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	-40	5	-0.37	26303410	2429	9.79	10900	10910	10760	14170	7630	10900	10828.90	2.03	-1234	11060	10980	10890	10810	10720	11020	10850	64	3270	500	7840	10	1	12757370	1385	35.72	1.97	12	0.02	304.00	5514.00	14740	20230627	-26.32	10290	20231205	5.54	12920	-15.94	20240109	10630	2.16	20240313	14740	-26.32	20230627	10290	5.54	20231205	2.59	N	104540	500	63 억	259420	N	N	0	N	N
153	20240403	090631	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	-40	5	-0.37	391050	36	0.15	10900	10900	10840	14170	7630	10900	10862.50	2.03	-23	11060	10980	10890	10810	10720	11020	10850	64	3270	500	7840	10	1	12757370	1385	35.72	1.97	12	0.00	304.00	5514.00	14740	20230627	-26.32	10290	20231205	5.54	12920	-15.94	20240109	10630	2.16	20240313	14740	-26.32	20230627	10290	5.54	20231205	2.59	N	104540	500	63 억	259420	N	N	0	N	N
154	20240402	160620	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10900	-60	5	-0.55	269630670	24802	83.67	10880	10970	10800	14240	7680	10960	10871.33	2.09	-6793	11166	11062	10976	10872	10786	11115	10925	64	3280	500	7890	10	1	12757370	1391	35.86	1.98	12	0.19	304.00	5514.00	14740	20230627	-26.05	10290	20231205	5.93	12920	-15.63	20240109	10630	2.54	20240313	14740	-26.05	20230627	10290	5.93	20231205	2.61	N	104540	500	63 억	266641	N	N	0	N	N
155	20240402	150628	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10820	-140	5	-1.28	237049140	21793	73.52	10880	10970	10810	14240	7680	10960	10877.31	2.09	-6141	11166	11062	10976	10872	10786	11115	10925	64	3280	500	7890	10	1	12757370	1380	35.59	1.96	12	0.17	304.00	5514.00	14740	20230627	-26.59	10290	20231205	5.15	12920	-16.25	20240109	10630	1.79	20240313	14740	-26.59	20230627	10290	5.15	20231205	2.61	N	104540	500	63 억	266641	N	N	0	N	N
156	20240402	140630	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10830	-130	5	-1.19	226825980	20848	70.34	10880	10970	10820	14240	7680	10960	10879.99	2.09	-5904	11166	11062	10976	10872	10786	11115	10925	64	3280	500	7890	10	1	12757370	1382	35.62	1.96	12	0.16	304.00	5514.00	14740	20230627	-26.53	10290	20231205	5.25	12920	-16.18	20240109	10630	1.88	20240313	14740	-26.53	20230627	10290	5.25	20231205	2.61	N	104540	500	63 억	266641	N	N	0	N	N
157	20240402	130620	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10890	-70	5	-0.64	167280070	15354	51.80	10880	10970	10850	14240	7680	10960	10894.89	2.09	-5482	11166	11062	10976	10872	10786	11115	10925	64	3280	500	7890	10	1	12757370	1389	35.82	1.97	12	0.12	304.00	5514.00	14740	20230627	-26.12	10290	20231205	5.83	12920	-15.71	20240109	10630	2.45	20240313	14740	-26.12	20230627	10290	5.83	20231205	2.61	N	104540	500	63 억	266641	N	N	0	N	N
158	20240402	120617	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	-80	5	-0.73	161683280	14840	50.07	10880	10970	10850	14240	7680	10960	10895.10	2.09	-5090	11166	11062	10976	10872	10786	11115	10925	64	3280	500	7890	10	1	12757370	1388	35.79	1.97	12	0.12	304.00	5514.00	14740	20230627	-26.19	10290	20231205	5.73	12920	-15.79	20240109	10630	2.35	20240313	14740	-26.19	20230627	10290	5.73	20231205	2.61	N	104540	500	63 억	266641	N	N	0	N	N
159	20240402	110622	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10850	-110	5	-1.00	142068770	13037	43.98	10880	10970	10850	14240	7680	10960	10897.35	2.09	-4966	11166	11062	10976	10872	10786	11115	10925	64	3280	500	7890	10	1	12757370	1384	35.69	1.97	12	0.10	304.00	5514.00	14740	20230627	-26.39	10290	20231205	5.44	12920	-16.02	20240109	10630	2.07	20240313	14740	-26.39	20230627	10290	5.44	20231205	2.61	N	104540	500	63 억	266641	N	N	0	N	N
160	20240402	100623	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10960	0	3	0.00	85895050	7886	26.61	10880	10960	10850	14240	7680	10960	10892.09	2.09	-4353	11166	11062	10976	10872	10786	11115	10925	64	3280	500	7890	10	1	12757370	1398	36.05	1.99	12	0.06	304.00	5514.00	14740	20230627	-25.64	10290	20231205	6.51	12920	-15.17	20240109	10630	3.10	20240313	14740	-25.64	20230627	10290	6.51	20231205	2.61	N	104540	500	63 억	266641	N	N	0	N	N
161	20240402	090623	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10960	0	3	0.00	2970320	273	0.92	10880	10960	10880	14240	7680	10960	10880.29	2.09	-40	11166	11062	10976	10872	10786	11115	10925	64	3280	500	7890	10	1	12757370	1398	36.05	1.99	12	0.00	304.00	5514.00	14740	20230627	-25.64	10290	20231205	6.51	12920	-15.17	20240109	10630	3.10	20240313	14740	-25.64	20230627	10290	6.51	20231205	2.61	N	104540	500	63 억	266641	N	N	0	N	N
162	20240401	160620	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10960	60	2	0.55	325256400	29594	237.91	10900	11080	10890	14170	7630	10900	10990.62	2.02	9209	11140	11020	10910	10790	10680	10965	10735	64	3270	500	7840	10	1	12757370	1398	36.05	1.99	12	0.23	304.00	5514.00	14740	20230627	-25.64	10290	20231205	6.51	12920	-15.17	20240109	10630	3.10	20240313	14740	-25.64	20230627	10290	6.51	20231205	2.62	N	104540	500	63 억	257432	N	N	0	N	N
163	20240401	150622	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11050	150	2	1.38	289882660	26373	212.02	10900	11080	10890	14170	7630	10900	10991.65	2.02	8574	11140	11020	10910	10790	10680	10965	10735	64	3270	500	7840	10	1	12757370	1410	36.35	2.00	12	0.21	304.00	5514.00	14740	20230627	-25.03	10290	20231205	7.39	12920	-14.47	20240109	10630	3.95	20240313	14740	-25.03	20230627	10290	7.39	20231205	2.62	N	104540	500	63 억	257432	N	N	0	N	N
164	20240401	140617	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11030	130	2	1.19	238705530	21732	174.71	10900	11080	10890	14170	7630	10900	10984.06	2.02	7588	11140	11020	10910	10790	10680	10965	10735	64	3270	500	7840	10	1	12757370	1407	36.28	2.00	12	0.17	304.00	5514.00	14740	20230627	-25.17	10290	20231205	7.19	12920	-14.63	20240109	10630	3.76	20240313	14740	-25.17	20230627	10290	7.19	20231205	2.62	N	104540	500	63 억	257432	N	N	0	N	N
165	20240401	130615	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	100	2	0.92	176403280	16082	129.29	10900	11080	10890	14170	7630	10900	10968.99	2.02	5082	11140	11020	10910	10790	10680	10965	10735	64	3270	500	7840	10	1	12757370	1403	36.18	1.99	12	0.13	304.00	5514.00	14740	20230627	-25.37	10290	20231205	6.90	12920	-14.86	20240109	10630	3.48	20240313	14740	-25.37	20230627	10290	6.90	20231205	2.62	N	104540	500	63 억	257432	N	N	0	N	N
166	20240401	120621	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11030	130	2	1.19	137517190	12546	100.86	10900	11080	10890	14170	7630	10900	10961.04	2.02	3696	11140	11020	10910	10790	10680	10965	10735	64	3270	500	7840	10	1	12757370	1407	36.28	2.00	12	0.10	304.00	5514.00	14740	20230627	-25.17	10290	20231205	7.19	12920	-14.63	20240109	10630	3.76	20240313	14740	-25.17	20230627	10290	7.19	20231205	2.62	N	104540	500	63 억	257432	N	N	0	N	N
167	20240401	110620	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	40	2	0.37	111535980	10180	81.84	10900	11080	10890	14170	7630	10900	10956.38	2.02	3014	11140	11020	10910	10790	10680	10965	10735	64	3270	500	7840	10	1	12757370	1396	35.99	1.98	12	0.08	304.00	5514.00	14740	20230627	-25.78	10290	20231205	6.32	12920	-15.33	20240109	10630	2.92	20240313	14740	-25.78	20230627	10290	6.32	20231205	2.62	N	104540	500	63 억	257432	N	N	0	N	N
168	20240401	100617	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11030	130	2	1.19	94460780	8622	69.31	10900	11080	10890	14170	7630	10900	10955.79	2.02	2672	11140	11020	10910	10790	10680	10965	10735	64	3270	500	7840	10	1	12757370	1407	36.28	2.00	12	0.07	304.00	5514.00	14740	20230627	-25.17	10290	20231205	7.19	12920	-14.63	20240109	10630	3.76	20240313	14740	-25.17	20230627	10290	7.19	20231205	2.62	N	104540	500	63 억	257432	N	N	0	N	N
169	20240401	090618	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10980	80	2	0.73	3539130	324	2.60	10900	10980	10900	14170	7630	10900	10923.24	2.02	-96	11140	11020	10910	10790	10680	10965	10735	64	3270	500	7840	10	1	12757370	1401	36.12	1.99	12	0.00	304.00	5514.00	14740	20230627	-25.51	10290	20231205	6.71	12920	-15.02	20240109	10630	3.29	20240313	14740	-25.51	20230627	10290	6.71	20231205	2.62	N	104540	500	63 억	257432	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History