KissMeData/335890/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 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	161219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10080	-120	5	-1.18	17329923610	1702518	53.42	10250	10470	9950	13260	7140	10200	10179.13	2.83	-154474	10960	10580	10210	9830	9460	10770	10020	58	3060	100	7340	10	1	58419125	5889	27.24	9.78	12	2.91	370.00	1031.00	12030	20240401	-16.21	4830	20230427	108.70	12030	-16.21	20240401	7050	42.98	20240208	12030	-16.21	20240401	5270	91.27	20230502	4.97	N	335890	100	58 억	1655515	N	N	15135	N	N
3	20240430	151229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10100	-100	5	-0.98	16791409650	1649133	51.74	10250	10470	9950	13260	7140	10200	10181.96	2.83	-150733	10960	10580	10210	9830	9460	10770	10020	58	3060	100	7340	10	1	58419125	5900	27.30	9.80	12	2.82	370.00	1031.00	12030	20240401	-16.04	4830	20230427	109.11	12030	-16.04	20240401	7050	43.26	20240208	12030	-16.04	20240401	5270	91.65	20230502	4.97	N	335890	100	58 억	1655515	N	N	603	N	N
4	20240430	141237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10160	-40	5	-0.39	14817958580	1454297	45.63	10250	10470	9950	13260	7140	10200	10189.09	2.83	-138895	10960	10580	10210	9830	9460	10770	10020	58	3060	100	7340	10	1	58419125	5935	27.46	9.85	12	2.49	370.00	1031.00	12030	20240401	-15.54	4830	20230427	110.35	12030	-15.54	20240401	7050	44.11	20240208	12030	-15.54	20240401	5270	92.79	20230502	4.97	N	335890	100	58 억	1655515	N	N	603	N	N
5	20240430	131232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10150	-50	5	-0.49	12474885610	1224599	38.42	10250	10470	9950	13260	7140	10200	10186.91	2.83	-122359	10960	10580	10210	9830	9460	10770	10020	58	3060	100	7340	10	1	58419125	5930	27.43	9.84	12	2.10	370.00	1031.00	12030	20240401	-15.63	4830	20230427	110.14	12030	-15.63	20240401	7050	43.97	20240208	12030	-15.63	20240401	5270	92.60	20230502	4.97	N	335890	100	58 억	1655515	N	N	603	N	N
6	20240430	121229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10100	-100	5	-0.98	11574347790	1135599	35.63	10250	10470	9950	13260	7140	10200	10192.28	2.83	-133925	10960	10580	10210	9830	9460	10770	10020	58	3060	100	7340	10	1	58419125	5900	27.30	9.80	12	1.94	370.00	1031.00	12030	20240401	-16.04	4830	20230427	109.11	12030	-16.04	20240401	7050	43.26	20240208	12030	-16.04	20240401	5270	91.65	20230502	4.97	N	335890	100	58 억	1655515	N	N	603	N	N
7	20240430	111223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10070	-130	5	-1.27	10261045400	1005200	31.54	10250	10470	9950	13260	7140	10200	10207.96	2.83	-149955	10960	10580	10210	9830	9460	10770	10020	58	3060	100	7340	10	1	58419125	5883	27.22	9.77	12	1.72	370.00	1031.00	12030	20240401	-16.29	4830	20230427	108.49	12030	-16.29	20240401	7050	42.84	20240208	12030	-16.29	20240401	5270	91.08	20230502	4.97	N	335890	100	58 억	1655515	N	N	603	N	N
8	20240430	101225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10040	-160	5	-1.57	7848894450	764767	23.99	10250	10470	10040	13260	7140	10200	10263.12	2.83	-115001	10960	10580	10210	9830	9460	10770	10020	58	3060	100	7340	10	1	58419125	5865	27.14	9.74	12	1.31	370.00	1031.00	12030	20240401	-16.54	4830	20230427	107.87	12030	-16.54	20240401	7050	42.41	20240208	12030	-16.54	20240401	5270	90.51	20230502	4.97	N	335890	100	58 억	1655515	N	N	603	N	N
9	20240430	091235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10390	190	2	1.86	2916611760	281777	8.84	10250	10470	10230	13260	7140	10200	10350.78	2.83	-27143	10960	10580	10210	9830	9460	10770	10020	58	3060	100	7340	10	1	58419125	6070	28.08	10.08	12	0.48	370.00	1031.00	12030	20240401	-13.63	4830	20230427	115.11	12030	-13.63	20240401	7050	47.38	20240208	12030	-13.63	20240401	5270	97.15	20230502	4.97	N	335890	100	58 억	1655515	N	N	603	N	N
10	20240429	161214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10200	310	2	3.13	32707662740	3158824	296.21	9890	10590	9840	12850	6930	9890	10354.58	2.34	294585	10290	10090	9880	9680	9470	10190	9780	58	2960	100	7120	10	1	58419125	5959	27.57	9.89	12	5.41	370.00	1031.00	12030	20240401	-15.21	4830	20230427	111.18	12030	-15.21	20240401	7050	44.68	20240208	12030	-15.21	20240401	5270	93.55	20230502	4.93	N	335890	100	58 억	1368070	N	N	603	N	N
11	20240429	151225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10210	320	2	3.24	31907901600	3080338	288.85	9890	10590	9840	12850	6930	9890	10358.68	2.34	313907	10290	10090	9880	9680	9470	10190	9780	58	2960	100	7120	10	1	58419125	5965	27.59	9.90	12	5.27	370.00	1031.00	12030	20240401	-15.13	4830	20230427	111.39	12030	-15.13	20240401	7050	44.82	20240208	12030	-15.13	20240401	5270	93.74	20230502	4.93	N	335890	100	58 억	1368070	N	N	641	N	N
12	20240429	141139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10150	260	2	2.63	30074258340	2900739	272.00	9890	10590	9840	12850	6930	9890	10367.90	2.34	380209	10290	10090	9880	9680	9470	10190	9780	58	2960	100	7120	10	1	58419125	5930	27.43	9.84	12	4.97	370.00	1031.00	12030	20240401	-15.63	4830	20230427	110.14	12030	-15.63	20240401	7050	43.97	20240208	12030	-15.63	20240401	5270	92.60	20230502	4.93	N	335890	100	58 억	1368070	N	N	641	N	N
13	20240429	131223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10350	460	2	4.65	27592825100	2658258	249.27	9890	10590	9840	12850	6930	9890	10380.17	2.34	418316	10290	10090	9880	9680	9470	10190	9780	58	2960	100	7120	10	1	58419125	6046	27.97	10.04	12	4.55	370.00	1031.00	12030	20240401	-13.97	4830	20230427	114.29	12030	-13.97	20240401	7050	46.81	20240208	12030	-13.97	20240401	5270	96.39	20230502	4.93	N	335890	100	58 억	1368070	N	N	641	N	N
14	20240429	121222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10290	400	2	4.04	25591268920	2464654	231.11	9890	10590	9840	12850	6930	9890	10383.45	2.34	438073	10290	10090	9880	9680	9470	10190	9780	58	2960	100	7120	10	1	58419125	6011	27.81	9.98	12	4.22	370.00	1031.00	12030	20240401	-14.46	4830	20230427	113.04	12030	-14.46	20240401	7050	45.96	20240208	12030	-14.46	20240401	5270	95.26	20230502	4.93	N	335890	100	58 억	1368070	N	N	641	N	N
15	20240429	111157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10480	590	2	5.97	22443524470	2161484	202.68	9890	10590	9840	12850	6930	9890	10383.54	2.34	494592	10290	10090	9880	9680	9470	10190	9780	58	2960	100	7120	10	1	58419125	6122	28.32	10.16	12	3.70	370.00	1031.00	12030	20240401	-12.88	4830	20230427	116.98	12030	-12.88	20240401	7050	48.65	20240208	12030	-12.88	20240401	5270	98.86	20230502	4.93	N	335890	100	58 억	1368070	N	N	641	N	N
16	20240429	101222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10510	620	2	6.27	16953533820	1639090	153.70	9890	10560	9840	12850	6930	9890	10343.45	2.34	379283	10290	10090	9880	9680	9470	10190	9780	58	2960	100	7120	10	1	58419125	6140	28.41	10.19	12	2.81	370.00	1031.00	12030	20240401	-12.64	4830	20230427	117.60	12030	-12.64	20240401	7050	49.08	20240208	12030	-12.64	20240401	5270	99.43	20230502	4.93	N	335890	100	58 억	1368070	N	N	641	N	N
17	20240429	091223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10000	110	2	1.11	774024220	77937	7.31	9890	10020	9840	12850	6930	9890	9931.78	2.34	2667	10290	10090	9880	9680	9470	10190	9780	58	2960	100	7120	10	1	58419125	5842	27.03	9.70	12	0.13	370.00	1031.00	12030	20240401	-16.87	4830	20230427	107.04	12030	-16.87	20240401	7050	41.84	20240208	12030	-16.87	20240401	5270	89.75	20230502	4.93	N	335890	100	58 억	1368070	N	N	641	N	N
18	20240426	161217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9890	230	2	2.38	10373518230	1050355	63.65	9720	10080	9670	12550	6770	9660	9876.22	1.89	260558	10300	9980	9780	9460	9260	9880	9360	58	2890	100	6950	10	1	58419125	5778	26.73	9.59	12	1.80	370.00	1031.00	12030	20240401	-17.79	4830	20230427	104.76	12030	-17.79	20240401	7050	40.28	20240208	12030	-17.79	20240401	4830	104.76	20230427	4.97	N	335890	100	58 억	1106892	N	N	641	N	N
19	20240426	151219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9910	250	2	2.59	9511064830	963338	58.37	9720	10080	9670	12550	6770	9660	9873.10	1.89	218580	10300	9980	9780	9460	9260	9880	9360	58	2890	100	6950	10	1	58419125	5789	26.78	9.61	12	1.65	370.00	1031.00	12030	20240401	-17.62	4830	20230427	105.18	12030	-17.62	20240401	7050	40.57	20240208	12030	-17.62	20240401	4830	105.18	20230427	4.97	N	335890	100	58 억	1106892	N	N	769	N	N
20	20240426	141217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9810	150	2	1.55	8167855760	827508	50.14	9720	10080	9670	12550	6770	9660	9870.50	1.89	173379	10300	9980	9780	9460	9260	9880	9360	58	2890	100	6950	10	1	58419125	5731	26.51	9.52	12	1.42	370.00	1031.00	12030	20240401	-18.45	4830	20230427	103.11	12030	-18.45	20240401	7050	39.15	20240208	12030	-18.45	20240401	4830	103.11	20230427	4.97	N	335890	100	58 억	1106892	N	N	769	N	N
21	20240426	131218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9790	130	2	1.35	7522149680	761652	46.15	9720	10080	9670	12550	6770	9660	9876.19	1.89	160721	10300	9980	9780	9460	9260	9880	9360	58	2890	100	6950	10	1	58419125	5719	26.46	9.50	12	1.30	370.00	1031.00	12030	20240401	-18.62	4830	20230427	102.69	12030	-18.62	20240401	7050	38.87	20240208	12030	-18.62	20240401	4830	102.69	20230427	4.97	N	335890	100	58 억	1106892	N	N	769	N	N
22	20240426	121215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9810	150	2	1.55	6909092140	699163	42.37	9720	10080	9670	12550	6770	9660	9882.05	1.89	153549	10300	9980	9780	9460	9260	9880	9360	58	2890	100	6950	10	1	58419125	5731	26.51	9.52	12	1.20	370.00	1031.00	12030	20240401	-18.45	4830	20230427	103.11	12030	-18.45	20240401	7050	39.15	20240208	12030	-18.45	20240401	4830	103.11	20230427	4.97	N	335890	100	58 억	1106892	N	N	769	N	N
23	20240426	111210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9850	190	2	1.97	5967827340	603518	36.57	9720	10080	9670	12550	6770	9660	9888.52	1.89	159705	10300	9980	9780	9460	9260	9880	9360	58	2890	100	6950	10	1	58419125	5754	26.62	9.55	12	1.03	370.00	1031.00	12030	20240401	-18.12	4830	20230427	103.93	12030	-18.12	20240401	7050	39.72	20240208	12030	-18.12	20240401	4830	103.93	20230427	4.97	N	335890	100	58 억	1106892	N	N	769	N	N
24	20240426	101215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9910	250	2	2.59	4888982710	494601	29.97	9720	10080	9670	12550	6770	9660	9884.84	1.89	152850	10300	9980	9780	9460	9260	9880	9360	58	2890	100	6950	10	1	58419125	5789	26.78	9.61	12	0.85	370.00	1031.00	12030	20240401	-17.62	4830	20230427	105.18	12030	-17.62	20240401	7050	40.57	20240208	12030	-17.62	20240401	4830	105.18	20230427	4.97	N	335890	100	58 억	1106892	N	N	769	N	N
25	20240426	091220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9720	60	2	0.62	761302430	78328	4.75	9720	9790	9680	12550	6770	9660	9719.65	1.89	25821	10300	9980	9780	9460	9260	9880	9360	58	2890	100	6950	10	1	58419125	5678	26.27	9.43	12	0.13	370.00	1031.00	12030	20240401	-19.20	4830	20230427	101.24	12030	-19.20	20240401	7050	37.87	20240208	12030	-19.20	20240401	4830	101.24	20230427	4.97	N	335890	100	58 억	1106892	N	N	769	N	N
26	20240425	161210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9660	-360	5	-3.59	15963349310	1635705	152.91	10100	10100	9580	13020	7020	10020	9758.83	2.43	-312391	10286	10152	10066	9932	9846	10110	9890	58	3000	100	7210	10	1	58419125	5643	26.11	9.37	12	2.80	370.00	1031.00	12030	20240401	-19.70	4830	20230427	100.00	12030	-19.70	20240401	7050	37.02	20240208	12030	-19.70	20240401	4830	100.00	20230427	5.13	N	335890	100	58 억	1418459	N	N	769	N	N
27	20240425	151215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9650	-370	5	-3.69	15450137820	1582560	147.94	10100	10100	9580	13020	7020	10020	9762.12	2.43	-326301	10286	10152	10066	9932	9846	10110	9890	58	3000	100	7210	10	1	58419125	5637	26.08	9.36	12	2.71	370.00	1031.00	12030	20240401	-19.78	4830	20230427	99.79	12030	-19.78	20240401	7050	36.88	20240208	12030	-19.78	20240401	4830	99.79	20230427	5.13	N	335890	100	58 억	1418459	N	N	1850	N	N
28	20240425	141211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9680	-340	5	-3.39	14293165920	1462911	136.76	10100	10100	9580	13020	7020	10020	9769.70	2.43	-336274	10286	10152	10066	9932	9846	10110	9890	58	3000	100	7210	10	1	58419125	5655	26.16	9.39	12	2.50	370.00	1031.00	12030	20240401	-19.53	4830	20230427	100.41	12030	-19.53	20240401	7050	37.30	20240208	12030	-19.53	20240401	4830	100.41	20230427	5.13	N	335890	100	58 억	1418459	N	N	1850	N	N
29	20240425	131212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9610	-410	5	-4.09	12893902470	1317686	123.18	10100	10100	9600	13020	7020	10020	9784.57	2.43	-346111	10286	10152	10066	9932	9846	10110	9890	58	3000	100	7210	10	1	58419125	5614	25.97	9.32	12	2.26	370.00	1031.00	12030	20240401	-20.12	4830	20230427	98.96	12030	-20.12	20240401	7050	36.31	20240208	12030	-20.12	20240401	4830	98.96	20230427	5.13	N	335890	100	58 억	1418459	N	N	1850	N	N
30	20240425	121208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9720	-300	5	-2.99	10435133940	1062654	99.34	10100	10100	9650	13020	7020	10020	9819.15	2.43	-336056	10286	10152	10066	9932	9846	10110	9890	58	3000	100	7210	10	1	58419125	5678	26.27	9.43	12	1.82	370.00	1031.00	12030	20240401	-19.20	4830	20230427	101.24	12030	-19.20	20240401	7050	37.87	20240208	12030	-19.20	20240401	4830	101.24	20230427	5.13	N	335890	100	58 억	1418459	N	N	1850	N	N
31	20240425	111210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9750	-270	5	-2.69	8188234360	831077	77.69	10100	10100	9730	13020	7020	10020	9851.77	2.43	-291730	10286	10152	10066	9932	9846	10110	9890	58	3000	100	7210	10	1	58419125	5696	26.35	9.46	12	1.42	370.00	1031.00	12030	20240401	-18.95	4830	20230427	101.86	12030	-18.95	20240401	7050	38.30	20240208	12030	-18.95	20240401	4830	101.86	20230427	5.13	N	335890	100	58 억	1418459	N	N	1850	N	N
32	20240425	101209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9790	-230	5	-2.30	6017849960	608661	56.90	10100	10100	9740	13020	7020	10020	9886.18	2.43	-200275	10286	10152	10066	9932	9846	10110	9890	58	3000	100	7210	10	1	58419125	5719	26.46	9.50	12	1.04	370.00	1031.00	12030	20240401	-18.62	4830	20230427	102.69	12030	-18.62	20240401	7050	38.87	20240208	12030	-18.62	20240401	4830	102.69	20230427	5.13	N	335890	100	58 억	1418459	N	N	1850	N	N
33	20240425	091214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10000	-20	5	-0.20	960723240	95728	8.95	10100	10100	9980	13020	7020	10020	10036.64	2.43	-31219	10286	10152	10066	9932	9846	10110	9890	58	3000	100	7210	10	1	58419125	5842	27.03	9.70	12	0.16	370.00	1031.00	12030	20240401	-16.87	4830	20230427	107.04	12030	-16.87	20240401	7050	41.84	20240208	12030	-16.87	20240401	4830	107.04	20230427	5.13	N	335890	100	58 억	1418459	N	N	1850	N	N
34	20240424	161151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10020	-60	5	-0.60	10614329310	1056104	64.32	10200	10200	9980	13100	7060	10080	10050.51	2.49	-45290	10500	10290	10020	9810	9540	10395	9915	58	3020	100	7250	10	1	58419125	5854	27.08	9.72	12	1.81	370.00	1031.00	12030	20240401	-16.71	4830	20230427	107.45	12030	-16.71	20240401	7050	42.13	20240208	12030	-16.71	20240401	4830	107.45	20230427	5.20	N	335890	100	58 억	1454926	N	N	1850	N	N
35	20240424	151208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10030	-50	5	-0.50	10131493800	1007922	61.38	10200	10200	9980	13100	7060	10080	10051.86	2.49	-31756	10500	10290	10020	9810	9540	10395	9915	58	3020	100	7250	10	1	58419125	5859	27.11	9.73	12	1.73	370.00	1031.00	12030	20240401	-16.63	4830	20230427	107.66	12030	-16.63	20240401	7050	42.27	20240208	12030	-16.63	20240401	4830	107.66	20230427	5.20	N	335890	100	58 억	1454926	N	N	847	N	N
36	20240424	141209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10060	-20	5	-0.20	8461908030	841693	51.26	10200	10200	9980	13100	7060	10080	10053.44	2.49	-21974	10500	10290	10020	9810	9540	10395	9915	58	3020	100	7250	10	1	58419125	5877	27.19	9.76	12	1.44	370.00	1031.00	12030	20240401	-16.38	4830	20230427	108.28	12030	-16.38	20240401	7050	42.70	20240208	12030	-16.38	20240401	4830	108.28	20230427	5.20	N	335890	100	58 억	1454926	N	N	847	N	N
37	20240424	131212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10080	0	3	0.00	7563469200	752507	45.83	10200	10200	9980	13100	7060	10080	10051.03	2.49	-38410	10500	10290	10020	9810	9540	10395	9915	58	3020	100	7250	10	1	58419125	5889	27.24	9.78	12	1.29	370.00	1031.00	12030	20240401	-16.21	4830	20230427	108.70	12030	-16.21	20240401	7050	42.98	20240208	12030	-16.21	20240401	4830	108.70	20230427	5.20	N	335890	100	58 억	1454926	N	N	847	N	N
38	20240424	121206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10020	-60	5	-0.60	6563462350	652931	39.76	10200	10200	9980	13100	7060	10080	10052.31	2.49	-71569	10500	10290	10020	9810	9540	10395	9915	58	3020	100	7250	10	1	58419125	5854	27.08	9.72	12	1.12	370.00	1031.00	12030	20240401	-16.71	4830	20230427	107.45	12030	-16.71	20240401	7050	42.13	20240208	12030	-16.71	20240401	4830	107.45	20230427	5.20	N	335890	100	58 억	1454926	N	N	847	N	N
39	20240424	111204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10040	-40	5	-0.40	5888946450	585723	35.67	10200	10200	9980	13100	7060	10080	10054.15	2.49	-68083	10500	10290	10020	9810	9540	10395	9915	58	3020	100	7250	10	1	58419125	5865	27.14	9.74	12	1.00	370.00	1031.00	12030	20240401	-16.54	4830	20230427	107.87	12030	-16.54	20240401	7050	42.41	20240208	12030	-16.54	20240401	4830	107.87	20230427	5.20	N	335890	100	58 억	1454926	N	N	847	N	N
40	20240424	101202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10000	-80	5	-0.79	4750938270	472021	28.75	10200	10200	9980	13100	7060	10080	10065.10	2.49	-47666	10500	10290	10020	9810	9540	10395	9915	58	3020	100	7250	10	1	58419125	5842	27.03	9.70	12	0.81	370.00	1031.00	12030	20240401	-16.87	4830	20230427	107.04	12030	-16.87	20240401	7050	41.84	20240208	12030	-16.87	20240401	4830	107.04	20230427	5.20	N	335890	100	58 억	1454926	N	N	847	N	N
41	20240424	091207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10020	-60	5	-0.60	1544586390	153247	9.33	10200	10200	10000	13100	7060	10080	10079.06	2.49	-59874	10500	10290	10020	9810	9540	10395	9915	58	3020	100	7250	10	1	58419125	5854	27.08	9.72	12	0.26	370.00	1031.00	12030	20240401	-16.71	4830	20230427	107.45	12030	-16.71	20240401	7050	42.13	20240208	12030	-16.71	20240401	4830	107.45	20230427	5.20	N	335890	100	58 억	1454926	N	N	847	N	N
42	20240423	161133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10080	310	2	3.17	16361165200	1622935	97.45	9860	10230	9750	12700	6840	9770	10081.22	2.20	199623	10550	10160	9930	9540	9310	10045	9425	58	2930	100	7030	10	1	58419125	5889	27.24	9.78	12	2.78	370.00	1031.00	12030	20240401	-16.21	4830	20230427	108.70	12030	-16.21	20240401	7050	42.98	20240208	12030	-16.21	20240401	4830	108.70	20230427	5.16	N	335890	100	58 억	1283464	N	N	847	N	N
43	20240423	151201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10110	340	2	3.48	15692852790	1556677	93.47	9860	10230	9750	12700	6840	9770	10080.99	2.20	194643	10550	10160	9930	9540	9310	10045	9425	58	2930	100	7030	10	1	58419125	5906	27.32	9.81	12	2.66	370.00	1031.00	12030	20240401	-15.96	4830	20230427	109.32	12030	-15.96	20240401	7050	43.40	20240208	12030	-15.96	20240401	4830	109.32	20230427	5.16	N	335890	100	58 억	1283464	N	N	1358	N	N
44	20240423	141200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9980	210	2	2.15	14350587940	1423251	85.46	9860	10230	9750	12700	6840	9770	10082.96	2.20	151525	10550	10160	9930	9540	9310	10045	9425	58	2930	100	7030	10	1	58419125	5830	26.97	9.68	12	2.44	370.00	1031.00	12030	20240401	-17.04	4830	20230427	106.63	12030	-17.04	20240401	7050	41.56	20240208	12030	-17.04	20240401	4830	106.63	20230427	5.16	N	335890	100	58 억	1283464	N	N	1358	N	N
45	20240423	131158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10070	300	2	3.07	13019409380	1290347	77.48	9860	10230	9750	12700	6840	9770	10089.85	2.20	169296	10550	10160	9930	9540	9310	10045	9425	58	2930	100	7030	10	1	58419125	5883	27.22	9.77	12	2.21	370.00	1031.00	12030	20240401	-16.29	4830	20230427	108.49	12030	-16.29	20240401	7050	42.84	20240208	12030	-16.29	20240401	4830	108.49	20230427	5.16	N	335890	100	58 억	1283464	N	N	1358	N	N
46	20240423	121157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10050	280	2	2.87	12394331620	1228188	73.75	9860	10230	9750	12700	6840	9770	10091.56	2.20	172289	10550	10160	9930	9540	9310	10045	9425	58	2930	100	7030	10	1	58419125	5871	27.16	9.75	12	2.10	370.00	1031.00	12030	20240401	-16.46	4830	20230427	108.07	12030	-16.46	20240401	7050	42.55	20240208	12030	-16.46	20240401	4830	108.07	20230427	5.16	N	335890	100	58 억	1283464	N	N	1358	N	N
47	20240423	111159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10060	290	2	2.97	11523360250	1141469	68.54	9860	10230	9750	12700	6840	9770	10095.20	2.20	181268	10550	10160	9930	9540	9310	10045	9425	58	2930	100	7030	10	1	58419125	5877	27.19	9.76	12	1.95	370.00	1031.00	12030	20240401	-16.38	4830	20230427	108.28	12030	-16.38	20240401	7050	42.70	20240208	12030	-16.38	20240401	4830	108.28	20230427	5.16	N	335890	100	58 억	1283464	N	N	1358	N	N
48	20240423	101156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10220	450	2	4.61	8706556580	861577	51.74	9860	10230	9750	12700	6840	9770	10105.37	2.20	199518	10550	10160	9930	9540	9310	10045	9425	58	2930	100	7030	10	1	58419125	5970	27.62	9.91	12	1.47	370.00	1031.00	12030	20240401	-15.05	4830	20230427	111.59	12030	-15.05	20240401	7050	44.96	20240208	12030	-15.05	20240401	4830	111.59	20230427	5.16	N	335890	100	58 억	1283464	N	N	1358	N	N
49	20240423	091159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9870	100	2	1.02	869054740	88491	5.31	9860	9890	9750	12700	6840	9770	9820.83	2.20	-27647	10550	10160	9930	9540	9310	10045	9425	58	2930	100	7030	10	1	58419125	5766	26.68	9.57	12	0.15	370.00	1031.00	12030	20240401	-17.96	4830	20230427	104.35	12030	-17.96	20240401	7050	40.00	20240208	12030	-17.96	20240401	4830	104.35	20230427	5.16	N	335890	100	58 억	1283464	N	N	1358	N	N
50	20240422	161154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9770	-270	5	-2.69	16470543120	1649002	54.46	10300	10320	9700	13050	7030	10040	9988.38	2.71	-294255	10793	10416	9993	9616	9193	10605	9805	58	3010	100	7220	10	1	58419125	5708	26.41	9.48	12	2.82	370.00	1031.00	12030	20240401	-18.79	4830	20230427	102.28	12030	-18.79	20240401	7050	38.58	20240208	12030	-18.79	20240401	4830	102.28	20230427	5.08	N	335890	100	58 억	1584318	N	N	1358	N	N
51	20240422	151151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9780	-260	5	-2.59	15607567290	1560621	51.54	10300	10320	9700	13050	7030	10040	10000.83	2.71	-273403	10793	10416	9993	9616	9193	10605	9805	58	3010	100	7220	10	1	58419125	5713	26.43	9.49	12	2.67	370.00	1031.00	12030	20240401	-18.70	4830	20230427	102.48	12030	-18.70	20240401	7050	38.72	20240208	12030	-18.70	20240401	4830	102.48	20230427	5.08	N	335890	100	58 억	1584318	N	N	685	N	N
52	20240422	141153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9830	-210	5	-2.09	12039515160	1195627	39.49	10300	10320	9820	13050	7030	10040	10069.66	2.71	-274844	10793	10416	9993	9616	9193	10605	9805	58	3010	100	7220	10	1	58419125	5743	26.57	9.53	12	2.05	370.00	1031.00	12030	20240401	-18.29	4830	20230427	103.52	12030	-18.29	20240401	7050	39.43	20240208	12030	-18.29	20240401	4830	103.52	20230427	5.08	N	335890	100	58 억	1584318	N	N	685	N	N
53	20240422	131150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10010	-30	5	-0.30	9877929410	977759	32.29	10300	10320	9920	13050	7030	10040	10102.72	2.71	-169094	10793	10416	9993	9616	9193	10605	9805	58	3010	100	7220	10	1	58419125	5848	27.05	9.71	12	1.67	370.00	1031.00	12030	20240401	-16.79	4830	20230427	107.25	12030	-16.79	20240401	7050	41.99	20240208	12030	-16.79	20240401	4830	107.25	20230427	5.08	N	335890	100	58 억	1584318	N	N	685	N	N
54	20240422	121149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10040	0	3	0.00	9231752490	913344	30.16	10300	10320	9920	13050	7030	10040	10107.75	2.71	-164221	10793	10416	9993	9616	9193	10605	9805	58	3010	100	7220	10	1	58419125	5865	27.14	9.74	12	1.56	370.00	1031.00	12030	20240401	-16.54	4830	20230427	107.87	12030	-16.54	20240401	7050	42.41	20240208	12030	-16.54	20240401	4830	107.87	20230427	5.08	N	335890	100	58 억	1584318	N	N	685	N	N
55	20240422	111151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9970	-70	5	-0.70	8308933480	821102	27.12	10300	10320	9920	13050	7030	10040	10119.39	2.71	-143747	10793	10416	9993	9616	9193	10605	9805	58	3010	100	7220	10	1	58419125	5824	26.95	9.67	12	1.41	370.00	1031.00	12030	20240401	-17.12	4830	20230427	106.42	12030	-17.12	20240401	7050	41.42	20240208	12030	-17.12	20240401	4830	106.42	20230427	5.08	N	335890	100	58 억	1584318	N	N	685	N	N
56	20240422	101151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10070	30	2	0.30	6664215590	656816	21.69	10300	10320	9920	13050	7030	10040	10146.49	2.71	-97519	10793	10416	9993	9616	9193	10605	9805	58	3010	100	7220	10	1	58419125	5883	27.22	9.77	12	1.12	370.00	1031.00	12030	20240401	-16.29	4830	20230427	108.49	12030	-16.29	20240401	7050	42.84	20240208	12030	-16.29	20240401	4830	108.49	20230427	5.08	N	335890	100	58 억	1584318	N	N	685	N	N
57	20240422	091152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10180	140	2	1.39	2285096850	223425	7.38	10300	10320	10120	13050	7030	10040	10228.84	2.71	-58940	10793	10416	9993	9616	9193	10605	9805	58	3010	100	7220	10	1	58419125	5947	27.51	9.87	12	0.38	370.00	1031.00	12030	20240401	-15.38	4830	20230427	110.77	12030	-15.38	20240401	7050	44.40	20240208	12030	-15.38	20240401	4830	110.77	20230427	5.08	N	335890	100	58 억	1584318	N	N	685	N	N
58	20240419	161057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10040	170	2	1.72	30098049780	3007567	182.33	9920	10370	9570	12830	6910	9870	10007.43	3.03	-197085	10356	10112	9896	9652	9436	10235	9775	58	2960	100	7100	10	1	58419125	5865	27.14	9.74	12	5.15	370.00	1031.00	12030	20240401	-16.54	4715	20230413	112.94	12030	-16.54	20240401	7050	42.41	20240208	12030	-16.54	20240401	4830	107.87	20230427	4.92	N	335890	100	58 억	1772017	N	N	685	N	N
59	20240419	151105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10070	200	2	2.03	29126903650	2910793	176.47	9920	10370	9570	12830	6910	9870	10006.58	3.03	-222746	10356	10112	9896	9652	9436	10235	9775	58	2960	100	7100	10	1	58419125	5883	27.22	9.77	12	4.98	370.00	1031.00	12030	20240401	-16.29	4715	20230413	113.57	12030	-16.29	20240401	7050	42.84	20240208	12030	-16.29	20240401	4830	108.49	20230427	4.92	N	335890	100	58 억	1772017	N	N	734	N	N
60	20240419	141056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10030	160	2	1.62	26451602160	2645632	160.39	9920	10370	9570	12830	6910	9870	9998.28	3.03	-194722	10356	10112	9896	9652	9436	10235	9775	58	2960	100	7100	10	1	58419125	5859	27.11	9.73	12	4.53	370.00	1031.00	12030	20240401	-16.63	4715	20230413	112.73	12030	-16.63	20240401	7050	42.27	20240208	12030	-16.63	20240401	4830	107.66	20230427	4.92	N	335890	100	58 억	1772017	N	N	734	N	N
61	20240419	131056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9980	110	2	1.11	24335228250	2434468	147.59	9920	10370	9570	12830	6910	9870	9996.18	3.03	-188147	10356	10112	9896	9652	9436	10235	9775	58	2960	100	7100	10	1	58419125	5830	26.97	9.68	12	4.17	370.00	1031.00	12030	20240401	-17.04	4715	20230413	111.66	12030	-17.04	20240401	7050	41.56	20240208	12030	-17.04	20240401	4830	106.63	20230427	4.92	N	335890	100	58 억	1772017	N	N	734	N	N
62	20240419	121052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9860	-10	5	-0.10	21507974150	2150090	130.35	9920	10370	9570	12830	6910	9870	10003.37	3.03	-162806	10356	10112	9896	9652	9436	10235	9775	58	2960	100	7100	10	1	58419125	5760	26.65	9.56	12	3.68	370.00	1031.00	12030	20240401	-18.04	4715	20230413	109.12	12030	-18.04	20240401	7050	39.86	20240208	12030	-18.04	20240401	4830	104.14	20230427	4.92	N	335890	100	58 억	1772017	N	N	734	N	N
63	20240419	111107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9810	-60	5	-0.61	17578151480	1745243	105.80	9920	10370	9690	12830	6910	9870	10072.19	3.03	-154591	10356	10112	9896	9652	9436	10235	9775	58	2960	100	7100	10	1	58419125	5731	26.51	9.52	12	2.99	370.00	1031.00	12030	20240401	-18.45	4715	20230413	108.06	12030	-18.45	20240401	7050	39.15	20240208	12030	-18.45	20240401	4830	103.11	20230427	4.92	N	335890	100	58 억	1772017	N	N	734	N	N
64	20240419	101101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10240	370	2	3.75	12563122310	1241325	75.25	9920	10370	9690	12830	6910	9870	10121.00	3.03	-117353	10356	10112	9896	9652	9436	10235	9775	58	2960	100	7100	10	1	58419125	5982	27.68	9.93	12	2.12	370.00	1031.00	12030	20240401	-14.88	4715	20230413	117.18	12030	-14.88	20240401	7050	45.25	20240208	12030	-14.88	20240401	4830	112.01	20230427	4.92	N	335890	100	58 억	1772017	N	N	734	N	N
65	20240419	091052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9730	-140	5	-1.42	1636554920	166710	10.11	9920	9940	9720	12830	6910	9870	9816.36	3.03	-58104	10356	10112	9896	9652	9436	10235	9775	58	2960	100	7100	10	1	58419125	5684	26.30	9.44	12	0.29	370.00	1031.00	12030	20240401	-19.12	4715	20230413	106.36	12030	-19.12	20240401	7050	38.01	20240208	12030	-19.12	20240401	4830	101.45	20230427	4.92	N	335890	100	58 억	1772017	N	N	734	N	N
66	20240418	161054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9870	170	2	1.75	16287889610	1632595	106.21	9750	10140	9680	12610	6790	9700	9977.09	3.49	-277169	10080	9890	9700	9510	9320	9985	9605	58	2910	100	6980	10	1	58419125	5766	26.68	9.57	12	2.79	370.00	1031.00	12030	20240401	-17.96	4715	20230413	109.33	12030	-17.96	20240401	7050	40.00	20240208	12030	-17.96	20240401	4830	104.35	20230427	5.25	N	335890	100	58 억	2038780	N	N	734	N	N
67	20240418	151052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9910	210	2	2.16	15393229730	1541987	100.32	9750	10140	9680	12610	6790	9700	9983.01	3.49	-260923	10080	9890	9700	9510	9320	9985	9605	58	2910	100	6980	10	1	58419125	5789	26.78	9.61	12	2.64	370.00	1031.00	12030	20240401	-17.62	4715	20230413	110.18	12030	-17.62	20240401	7050	40.57	20240208	12030	-17.62	20240401	4830	105.18	20230427	5.25	N	335890	100	58 억	2038780	N	N	17	N	N
68	20240418	141059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9930	230	2	2.37	13112777770	1311762	85.34	9750	10140	9680	12610	6790	9700	9996.66	3.49	-228292	10080	9890	9700	9510	9320	9985	9605	58	2910	100	6980	10	1	58419125	5801	26.84	9.63	12	2.25	370.00	1031.00	12030	20240401	-17.46	4715	20230413	110.60	12030	-17.46	20240401	7050	40.85	20240208	12030	-17.46	20240401	4830	105.59	20230427	5.25	N	335890	100	58 억	2038780	N	N	17	N	N
69	20240418	131049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10050	350	2	3.61	10760553470	1076097	70.01	9750	10140	9680	12610	6790	9700	10000.05	3.49	-98949	10080	9890	9700	9510	9320	9985	9605	58	2910	100	6980	10	1	58419125	5871	27.16	9.75	12	1.84	370.00	1031.00	12030	20240401	-16.46	4715	20230413	113.15	12030	-16.46	20240401	7050	42.55	20240208	12030	-16.46	20240401	4830	108.07	20230427	5.25	N	335890	100	58 억	2038780	N	N	17	N	N
70	20240418	121050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10040	340	2	3.51	9003148530	901500	58.65	9750	10140	9680	12610	6790	9700	9987.35	3.49	-46417	10080	9890	9700	9510	9320	9985	9605	58	2910	100	6980	10	1	58419125	5865	27.14	9.74	12	1.54	370.00	1031.00	12030	20240401	-16.54	4715	20230413	112.94	12030	-16.54	20240401	7050	42.41	20240208	12030	-16.54	20240401	4830	107.87	20230427	5.25	N	335890	100	58 억	2038780	N	N	17	N	N
71	20240418	111057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10050	350	2	3.61	8328178230	834261	54.28	9750	10140	9680	12610	6790	9700	9983.23	3.49	-38926	10080	9890	9700	9510	9320	9985	9605	58	2910	100	6980	10	1	58419125	5871	27.16	9.75	12	1.43	370.00	1031.00	12030	20240401	-16.46	4715	20230413	113.15	12030	-16.46	20240401	7050	42.55	20240208	12030	-16.46	20240401	4830	108.07	20230427	5.25	N	335890	100	58 억	2038780	N	N	17	N	N
72	20240418	101052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10050	350	2	3.61	6641008740	665952	43.33	9750	10140	9680	12610	6790	9700	9972.84	3.49	-37938	10080	9890	9700	9510	9320	9985	9605	58	2910	100	6980	10	1	58419125	5871	27.16	9.75	12	1.14	370.00	1031.00	12030	20240401	-16.46	4715	20230413	113.15	12030	-16.46	20240401	7050	42.55	20240208	12030	-16.46	20240401	4830	108.07	20230427	5.25	N	335890	100	58 억	2038780	N	N	17	N	N
73	20240418	091049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9810	110	2	1.13	1050870680	107431	6.99	9750	9850	9680	12610	6790	9700	9783.02	3.49	-15793	10080	9890	9700	9510	9320	9985	9605	58	2910	100	6980	10	1	58419125	5731	26.51	9.52	12	0.18	370.00	1031.00	12030	20240401	-18.45	4715	20230413	108.06	12030	-18.45	20240401	7050	39.15	20240208	12030	-18.45	20240401	4830	103.11	20230427	5.25	N	335890	100	58 억	2038780	N	N	17	N	N
74	20240417	161041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9700	190	2	2.00	14751289070	1516963	86.46	9520	9890	9510	12360	6660	9510	9724.76	3.54	-44523	9830	9670	9490	9330	9150	9750	9410	58	2850	100	6840	10	1	58419125	5667	26.22	9.41	12	2.60	370.00	1031.00	12030	20240401	-19.37	4715	20230413	105.73	12030	-19.37	20240401	7050	37.59	20240208	12030	-19.37	20240401	4830	100.83	20230427	5.21	N	335890	100	58 억	2065708	N	N	17	N	N
75	20240417	151057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9790	280	2	2.94	13965671940	1436239	81.86	9520	9890	9510	12360	6660	9510	9724.27	3.54	-58839	9830	9670	9490	9330	9150	9750	9410	58	2850	100	6840	10	1	58419125	5719	26.46	9.50	12	2.46	370.00	1031.00	12030	20240401	-18.62	4715	20230413	107.64	12030	-18.62	20240401	7050	38.87	20240208	12030	-18.62	20240401	4830	102.69	20230427	5.21	N	335890	100	58 억	2065708	N	N	460	N	N
76	20240417	141055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9780	270	2	2.84	11444095110	1179065	67.20	9520	9880	9510	12360	6660	9510	9706.63	3.54	-12744	9830	9670	9490	9330	9150	9750	9410	58	2850	100	6840	10	1	58419125	5713	26.43	9.49	12	2.02	370.00	1031.00	12030	20240401	-18.70	4715	20230413	107.42	12030	-18.70	20240401	7050	38.72	20240208	12030	-18.70	20240401	4830	102.48	20230427	5.21	N	335890	100	58 억	2065708	N	N	460	N	N
77	20240417	131055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9760	250	2	2.63	8916082270	921384	52.52	9520	9790	9510	12360	6660	9510	9677.44	3.54	27986	9830	9670	9490	9330	9150	9750	9410	58	2850	100	6840	10	1	58419125	5702	26.38	9.47	12	1.58	370.00	1031.00	12030	20240401	-18.87	4715	20230413	107.00	12030	-18.87	20240401	7050	38.44	20240208	12030	-18.87	20240401	4830	102.07	20230427	5.21	N	335890	100	58 억	2065708	N	N	460	N	N
78	20240417	121056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9690	180	2	1.89	7568293090	782903	44.62	9520	9770	9510	12360	6660	9510	9667.63	3.54	17342	9830	9670	9490	9330	9150	9750	9410	58	2850	100	6840	10	1	58419125	5661	26.19	9.40	12	1.34	370.00	1031.00	12030	20240401	-19.45	4715	20230413	105.51	12030	-19.45	20240401	7050	37.45	20240208	12030	-19.45	20240401	4830	100.62	20230427	5.21	N	335890	100	58 억	2065708	N	N	460	N	N
79	20240417	111100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9670	160	2	1.68	6543634430	676875	38.58	9520	9770	9510	12360	6660	9510	9668.19	3.54	1727	9830	9670	9490	9330	9150	9750	9410	58	2850	100	6840	10	1	58419125	5649	26.14	9.38	12	1.16	370.00	1031.00	12030	20240401	-19.62	4715	20230413	105.09	12030	-19.62	20240401	7050	37.16	20240208	12030	-19.62	20240401	4830	100.21	20230427	5.21	N	335890	100	58 억	2065708	N	N	460	N	N
80	20240417	101050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9660	150	2	1.58	4782591910	494174	28.17	9520	9770	9510	12360	6660	9510	9679.08	3.54	-33526	9830	9670	9490	9330	9150	9750	9410	58	2850	100	6840	10	1	58419125	5643	26.11	9.37	12	0.85	370.00	1031.00	12030	20240401	-19.70	4715	20230413	104.88	12030	-19.70	20240401	7050	37.02	20240208	12030	-19.70	20240401	4830	100.00	20230427	5.21	N	335890	100	58 억	2065708	N	N	460	N	N
81	20240417	091046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9740	230	2	2.42	1316321870	136971	7.81	9520	9760	9510	12360	6660	9510	9612.70	3.54	-11167	9830	9670	9490	9330	9150	9750	9410	58	2850	100	6840	10	1	58419125	5690	26.32	9.45	12	0.23	370.00	1031.00	12030	20240401	-19.04	4715	20230413	106.57	12030	-19.04	20240401	7050	38.16	20240208	12030	-19.04	20240401	4830	101.66	20230427	5.21	N	335890	100	58 억	2065708	N	N	460	N	N
82	20240416	161052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9510	-220	5	-2.26	16239968730	1717241	73.60	9450	9650	9310	12640	6820	9730	9456.83	3.02	296161	10276	10002	9706	9432	9136	9855	9285	58	2910	100	7000	10	1	58419125	5556	25.70	9.22	12	2.94	370.00	1031.00	12030	20240401	-20.95	4715	20230413	101.70	12030	-20.95	20240401	7050	34.89	20240208	12030	-20.95	20240401	4830	96.89	20230427	5.27	N	335890	100	58 억	1762427	N	N	460	N	N
83	20240416	151050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9520	-210	5	-2.16	15684555240	1658834	71.10	9450	9650	9310	12640	6820	9730	9455.13	3.02	290336	10276	10002	9706	9432	9136	9855	9285	58	2910	100	7000	10	1	58419125	5562	25.73	9.23	12	2.84	370.00	1031.00	12030	20240401	-20.86	4715	20230413	101.91	12030	-20.86	20240401	7050	35.04	20240208	12030	-20.86	20240401	4830	97.10	20230427	5.27	N	335890	100	58 억	1762427	N	N	17138	N	N
84	20240416	141051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9470	-260	5	-2.67	14319663790	1514670	64.92	9450	9650	9310	12640	6820	9730	9453.94	3.02	244846	10276	10002	9706	9432	9136	9855	9285	58	2910	100	7000	10	1	58419125	5532	25.59	9.19	12	2.59	370.00	1031.00	12030	20240401	-21.28	4715	20230413	100.85	12030	-21.28	20240401	7050	34.33	20240208	12030	-21.28	20240401	4830	96.07	20230427	5.27	N	335890	100	58 억	1762427	N	N	17138	N	N
85	20240416	131047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9500	-230	5	-2.36	12794884450	1353961	58.03	9450	9650	9310	12640	6820	9730	9449.91	3.02	203089	10276	10002	9706	9432	9136	9855	9285	58	2910	100	7000	10	1	58419125	5550	25.68	9.21	12	2.32	370.00	1031.00	12030	20240401	-21.03	4715	20230413	101.48	12030	-21.03	20240401	7050	34.75	20240208	12030	-21.03	20240401	4830	96.69	20230427	5.27	N	335890	100	58 억	1762427	N	N	17138	N	N
86	20240416	121051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9410	-320	5	-3.29	11655778600	1233291	52.86	9450	9650	9310	12640	6820	9730	9450.90	3.02	161137	10276	10002	9706	9432	9136	9855	9285	58	2910	100	7000	10	1	58419125	5497	25.43	9.13	12	2.11	370.00	1031.00	12030	20240401	-21.78	4715	20230413	99.58	12030	-21.78	20240401	7050	33.48	20240208	12030	-21.78	20240401	4830	94.82	20230427	5.27	N	335890	100	58 억	1762427	N	N	17138	N	N
87	20240416	111046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9370	-360	5	-3.70	9843346100	1039506	44.55	9450	9650	9340	12640	6820	9730	9469.19	3.02	109224	10276	10002	9706	9432	9136	9855	9285	58	2910	100	7000	10	1	58419125	5474	25.32	9.09	12	1.78	370.00	1031.00	12030	20240401	-22.11	4715	20230413	98.73	12030	-22.11	20240401	7050	32.91	20240208	12030	-22.11	20240401	4830	94.00	20230427	5.27	N	335890	100	58 억	1762427	N	N	17138	N	N
88	20240416	101038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9480	-250	5	-2.57	6041716820	635015	27.22	9450	9650	9440	12640	6820	9730	9514.20	3.02	58838	10276	10002	9706	9432	9136	9855	9285	58	2910	100	7000	10	1	58419125	5538	25.62	9.19	12	1.09	370.00	1031.00	12030	20240401	-21.20	4715	20230413	101.06	12030	-21.20	20240401	7050	34.47	20240208	12030	-21.20	20240401	4830	96.27	20230427	5.27	N	335890	100	58 억	1762427	N	N	17138	N	N
89	20240416	091038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9500	-230	5	-2.36	1944895940	204317	8.76	9450	9650	9450	12640	6820	9730	9518.74	3.02	28730	10276	10002	9706	9432	9136	9855	9285	58	2910	100	7000	10	1	58419125	5550	25.68	9.21	12	0.35	370.00	1031.00	12030	20240401	-21.03	4715	20230413	101.48	12030	-21.03	20240401	7050	34.75	20240208	12030	-21.03	20240401	4830	96.69	20230427	5.27	N	335890	100	58 억	1762427	N	N	17138	N	N
90	20240415	161036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9730	-280	5	-2.80	22460450860	2314818	132.48	9800	9980	9410	13010	7010	10010	9702.45	2.64	214366	10483	10246	10123	9886	9763	10185	9825	58	3000	100	7200	10	1	58419125	5684	26.30	9.44	12	3.96	370.00	1031.00	12030	20240401	-19.12	4715	20230413	106.36	12030	-19.12	20240401	7050	38.01	20240208	12030	-19.12	20240401	4830	101.45	20230427	5.21	N	335890	100	58 억	1540689	N	N	17138	N	N
91	20240415	151041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9730	-280	5	-2.80	21219024610	2187347	125.19	9800	9980	9410	13010	7010	10010	9700.51	2.64	180034	10483	10246	10123	9886	9763	10185	9825	58	3000	100	7200	10	1	58419125	5684	26.30	9.44	12	3.74	370.00	1031.00	12030	20240401	-19.12	4715	20230413	106.36	12030	-19.12	20240401	7050	38.01	20240208	12030	-19.12	20240401	4830	101.45	20230427	5.21	N	335890	100	58 억	1540689	N	N	0	N	N
92	20240415	141034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9970	-40	5	-0.40	18108261450	1869641	107.00	9800	9980	9410	13010	7010	10010	9685.06	2.64	122795	10483	10246	10123	9886	9763	10185	9825	58	3000	100	7200	10	1	58419125	5824	26.95	9.67	12	3.20	370.00	1031.00	12030	20240401	-17.12	4715	20230413	111.45	12030	-17.12	20240401	7050	41.42	20240208	12030	-17.12	20240401	4830	106.42	20230427	5.21	N	335890	100	58 억	1540689	N	N	0	N	N
93	20240415	131021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9930	-80	5	-0.80	16812685400	1739145	99.53	9800	9960	9410	13010	7010	10010	9666.81	2.64	140238	10483	10246	10123	9886	9763	10185	9825	58	3000	100	7200	10	1	58419125	5801	26.84	9.63	12	2.98	370.00	1031.00	12030	20240401	-17.46	4715	20230413	110.60	12030	-17.46	20240401	7050	40.85	20240208	12030	-17.46	20240401	4830	105.59	20230427	5.21	N	335890	100	58 억	1540689	N	N	0	N	N
94	20240415	121039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9850	-160	5	-1.60	15522096380	1608898	92.08	9800	9940	9410	13010	7010	10010	9647.19	2.64	131899	10483	10246	10123	9886	9763	10185	9825	58	3000	100	7200	10	1	58419125	5754	26.62	9.55	12	2.75	370.00	1031.00	12030	20240401	-18.12	4715	20230413	108.91	12030	-18.12	20240401	7050	39.72	20240208	12030	-18.12	20240401	4830	103.93	20230427	5.21	N	335890	100	58 억	1540689	N	N	0	N	N
95	20240415	111037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9890	-120	5	-1.20	14126894430	1467048	83.96	9800	9940	9410	13010	7010	10010	9628.93	2.64	114759	10483	10246	10123	9886	9763	10185	9825	58	3000	100	7200	10	1	58419125	5778	26.73	9.59	12	2.51	370.00	1031.00	12030	20240401	-17.79	4715	20230413	109.76	12030	-17.79	20240401	7050	40.28	20240208	12030	-17.79	20240401	4830	104.76	20230427	5.21	N	335890	100	58 억	1540689	N	N	0	N	N
96	20240415	101031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9730	-280	5	-2.80	11997027820	1249984	71.54	9800	9880	9410	13010	7010	10010	9597.06	2.64	87817	10483	10246	10123	9886	9763	10185	9825	58	3000	100	7200	10	1	58419125	5684	26.30	9.44	12	2.14	370.00	1031.00	12030	20240401	-19.12	4715	20230413	106.36	12030	-19.12	20240401	7050	38.01	20240208	12030	-19.12	20240401	4830	101.45	20230427	5.21	N	335890	100	58 억	1540689	N	N	0	N	N
97	20240415	091040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9630	-380	5	-3.80	4112671820	425471	24.35	9800	9880	9500	13010	7010	10010	9664.49	2.64	8689	10483	10246	10123	9886	9763	10185	9825	58	3000	100	7200	10	1	58419125	5626	26.03	9.34	12	0.73	370.00	1031.00	12030	20240401	-19.95	4715	20230413	104.24	12030	-19.95	20240401	7050	36.60	20240208	12030	-19.95	20240401	4830	99.38	20230427	5.21	N	335890	100	58 억	1540689	N	N	0	N	N
98	20240412	161030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10010	30	2	0.30	17443605460	1717232	121.21	10100	10360	10000	12970	6990	9980	10158.84	2.92	-224960	10480	10230	10080	9830	9680	10155	9755	58	2990	100	7180	10	1	58419125	5848	27.05	9.71	12	2.94	370.00	1031.00	12030	20240401	-16.79	4715	20230413	112.30	12030	-16.79	20240401	7050	41.99	20240208	12030	-16.79	20240401	4715	112.30	20230413	5.23	N	335890	100	58 억	1706566	N	N	137	N	N
99	20240412	151034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10020	40	2	0.40	16616598750	1634656	115.39	10100	10360	10000	12970	6990	9980	10165.23	2.92	-226539	10480	10230	10080	9830	9680	10155	9755	58	2990	100	7180	10	1	58419125	5854	27.08	9.72	12	2.80	370.00	1031.00	12030	20240401	-16.71	4715	20230413	112.51	12030	-16.71	20240401	7050	42.13	20240208	12030	-16.71	20240401	4715	112.51	20230413	5.23	N	335890	100	58 억	1706566	N	N	137	N	N
100	20240412	141030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10110	130	2	1.30	14255651190	1400295	98.84	10100	10360	10020	12970	6990	9980	10180.50	2.92	-213343	10480	10230	10080	9830	9680	10155	9755	58	2990	100	7180	10	1	58419125	5906	27.32	9.81	12	2.40	370.00	1031.00	12030	20240401	-15.96	4715	20230413	114.42	12030	-15.96	20240401	7050	43.40	20240208	12030	-15.96	20240401	4715	114.42	20230413	5.23	N	335890	100	58 억	1706566	N	N	137	N	N
101	20240412	131019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10040	60	2	0.60	12876179260	1263540	89.19	10100	10360	10020	12970	6990	9980	10190.60	2.92	-189268	10480	10230	10080	9830	9680	10155	9755	58	2990	100	7180	10	1	58419125	5865	27.14	9.74	12	2.16	370.00	1031.00	12030	20240401	-16.54	4715	20230413	112.94	12030	-16.54	20240401	7050	42.41	20240208	12030	-16.54	20240401	4715	112.94	20230413	5.23	N	335890	100	58 억	1706566	N	N	137	N	N
102	20240412	121025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10030	50	2	0.50	11942828600	1170613	82.63	10100	10360	10020	12970	6990	9980	10202.25	2.92	-170792	10480	10230	10080	9830	9680	10155	9755	58	2990	100	7180	10	1	58419125	5859	27.11	9.73	12	2.00	370.00	1031.00	12030	20240401	-16.63	4715	20230413	112.73	12030	-16.63	20240401	7050	42.27	20240208	12030	-16.63	20240401	4715	112.73	20230413	5.23	N	335890	100	58 억	1706566	N	N	137	N	N
103	20240412	111025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10190	210	2	2.10	9157357910	894672	63.15	10100	10360	10020	12970	6990	9980	10235.51	2.92	-81447	10480	10230	10080	9830	9680	10155	9755	58	2990	100	7180	10	1	58419125	5953	27.54	9.88	12	1.53	370.00	1031.00	12030	20240401	-15.30	4715	20230413	116.12	12030	-15.30	20240401	7050	44.54	20240208	12030	-15.30	20240401	4715	116.12	20230413	5.23	N	335890	100	58 억	1706566	N	N	137	N	N
104	20240412	101026	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10280	300	2	3.01	6686827510	653460	46.13	10100	10360	10020	12970	6990	9980	10233.06	2.92	-7146	10480	10230	10080	9830	9680	10155	9755	58	2990	100	7180	10	1	58419125	6005	27.78	9.97	12	1.12	370.00	1031.00	12030	20240401	-14.55	4715	20230413	118.03	12030	-14.55	20240401	7050	45.82	20240208	12030	-14.55	20240401	4715	118.03	20230413	5.23	N	335890	100	58 억	1706566	N	N	137	N	N
105	20240412	091028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10090	110	2	1.10	1320398840	130759	9.23	10100	10160	10020	12970	6990	9980	10098.20	2.92	-8007	10480	10230	10080	9830	9680	10155	9755	58	2990	100	7180	10	1	58419125	5894	27.27	9.79	12	0.22	370.00	1031.00	12030	20240401	-16.13	4715	20230413	114.00	12030	-16.13	20240401	7050	43.12	20240208	12030	-16.13	20240401	4715	114.00	20230413	5.23	N	335890	100	58 억	1706566	N	N	137	N	N
106	20240411	161023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9980	-370	5	-3.57	14016882140	1387886	45.65	10210	10330	9930	13450	7250	10350	10100.70	3.26	-222824	10896	10622	10206	9932	9516	10760	10070	58	3100	100	7450	10	1	58419125	5830	26.97	9.68	12	2.38	370.00	1031.00	12030	20240401	-17.04	4715	20230413	111.66	12030	-17.04	20240401	7050	41.56	20240208	12030	-17.04	20240401	4715	111.66	20230413	5.32	N	335890	100	58 억	1902883	N	N	113	N	N
107	20240411	151026	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10040	-310	5	-3.00	12405463670	1226743	40.35	10210	10330	9930	13450	7250	10350	10112.26	3.26	-185802	10896	10622	10206	9932	9516	10760	10070	58	3100	100	7450	10	1	58419125	5865	27.14	9.74	12	2.10	370.00	1031.00	12030	20240401	-16.54	4715	20230413	112.94	12030	-16.54	20240401	7050	42.41	20240208	12030	-16.54	20240401	4715	112.94	20230413	5.32	N	335890	100	58 억	1902883	N	N	1379	N	N
108	20240411	141024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10040	-310	5	-3.00	10631709850	1050206	34.54	10210	10330	9930	13450	7250	10350	10123.16	3.26	-155626	10896	10622	10206	9932	9516	10760	10070	58	3100	100	7450	10	1	58419125	5865	27.14	9.74	12	1.80	370.00	1031.00	12030	20240401	-16.54	4715	20230413	112.94	12030	-16.54	20240401	7050	42.41	20240208	12030	-16.54	20240401	4715	112.94	20230413	5.32	N	335890	100	58 억	1902883	N	N	1379	N	N
109	20240411	131010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10150	-200	5	-1.93	8963638420	884869	29.11	10210	10330	9930	13450	7250	10350	10129.57	3.26	-119434	10896	10622	10206	9932	9516	10760	10070	58	3100	100	7450	10	1	58419125	5930	27.43	9.84	12	1.51	370.00	1031.00	12030	20240401	-15.63	4715	20230413	115.27	12030	-15.63	20240401	7050	43.97	20240208	12030	-15.63	20240401	4715	115.27	20230413	5.32	N	335890	100	58 억	1902883	N	N	1379	N	N
110	20240411	121025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10130	-220	5	-2.13	8184630390	808129	26.58	10210	10330	9930	13450	7250	10350	10127.50	3.26	-109153	10896	10622	10206	9932	9516	10760	10070	58	3100	100	7450	10	1	58419125	5918	27.38	9.83	12	1.38	370.00	1031.00	12030	20240401	-15.79	4715	20230413	114.85	12030	-15.79	20240401	7050	43.69	20240208	12030	-15.79	20240401	4715	114.85	20230413	5.32	N	335890	100	58 억	1902883	N	N	1379	N	N
111	20240411	111015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10110	-240	5	-2.32	7270194620	717975	23.62	10210	10330	9930	13450	7250	10350	10125.55	3.26	-91197	10896	10622	10206	9932	9516	10760	10070	58	3100	100	7450	10	1	58419125	5906	27.32	9.81	12	1.23	370.00	1031.00	12030	20240401	-15.96	4715	20230413	114.42	12030	-15.96	20240401	7050	43.40	20240208	12030	-15.96	20240401	4715	114.42	20230413	5.32	N	335890	100	58 억	1902883	N	N	1379	N	N
112	20240411	101021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10160	-190	5	-1.84	5971960760	589958	19.41	10210	10330	9930	13450	7250	10350	10122.17	3.26	-60293	10896	10622	10206	9932	9516	10760	10070	58	3100	100	7450	10	1	58419125	5935	27.46	9.85	12	1.01	370.00	1031.00	12030	20240401	-15.54	4715	20230413	115.48	12030	-15.54	20240401	7050	44.11	20240208	12030	-15.54	20240401	4715	115.48	20230413	5.32	N	335890	100	58 억	1902883	N	N	1379	N	N
113	20240411	091022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10140	-210	5	-2.03	2141509800	210039	6.91	10210	10330	10060	13450	7250	10350	10194.77	3.26	-17559	10896	10622	10206	9932	9516	10760	10070	58	3100	100	7450	10	1	58419125	5924	27.41	9.84	12	0.36	370.00	1031.00	12030	20240401	-15.71	4715	20230413	115.06	12030	-15.71	20240401	7050	43.83	20240208	12030	-15.71	20240401	4715	115.06	20230413	5.32	N	335890	100	58 억	1902883	N	N	1379	N	N
114	20240409	161004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10350	520	2	5.29	30721799790	3008942	196.64	9870	10480	9790	12770	6890	9830	10210.67	3.36	-67141	10210	10020	9910	9720	9610	9965	9665	58	2940	100	7070	10	1	58419125	6046	27.97	10.04	12	5.15	370.00	1031.00	12030	20240401	-13.97	4715	20230413	119.51	12030	-13.97	20240401	7050	46.81	20240208	12030	-13.97	20240401	4715	119.51	20230413	5.48	N	335890	100	58 억	1964965	N	N	1379	N	N
115	20240409	151009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10330	500	2	5.09	29395227640	2880682	188.26	9870	10480	9790	12770	6890	9830	10204.93	3.36	-58620	10210	10020	9910	9720	9610	9965	9665	58	2940	100	7070	10	1	58419125	6035	27.92	10.02	12	4.93	370.00	1031.00	12030	20240401	-14.13	4715	20230413	119.09	12030	-14.13	20240401	7050	46.52	20240208	12030	-14.13	20240401	4715	119.09	20230413	5.48	N	335890	100	58 억	1964965	N	N	1912	N	N
116	20240409	141014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10380	550	2	5.60	26263109980	2576964	168.41	9870	10480	9790	12770	6890	9830	10192.21	3.36	-56719	10210	10020	9910	9720	9610	9965	9665	58	2940	100	7070	10	1	58419125	6064	28.05	10.07	12	4.41	370.00	1031.00	12030	20240401	-13.72	4715	20230413	120.15	12030	-13.72	20240401	7050	47.23	20240208	12030	-13.72	20240401	4715	120.15	20230413	5.48	N	335890	100	58 억	1964965	N	N	1912	N	N
117	20240409	131007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10310	480	2	4.88	21843814520	2152484	140.67	9870	10410	9790	12770	6890	9830	10148.95	3.36	-45947	10210	10020	9910	9720	9610	9965	9665	58	2940	100	7070	10	1	58419125	6023	27.86	10.00	12	3.68	370.00	1031.00	12030	20240401	-14.30	4715	20230413	118.66	12030	-14.30	20240401	7050	46.24	20240208	12030	-14.30	20240401	4715	118.66	20230413	5.48	N	335890	100	58 억	1964965	N	N	1912	N	N
118	20240409	121012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10360	530	2	5.39	18345337270	1814230	118.56	9870	10360	9790	12770	6890	9830	10112.71	3.36	-5612	10210	10020	9910	9720	9610	9965	9665	58	2940	100	7070	10	1	58419125	6052	28.00	10.05	12	3.11	370.00	1031.00	12030	20240401	-13.88	4715	20230413	119.72	12030	-13.88	20240401	7050	46.95	20240208	12030	-13.88	20240401	4715	119.72	20230413	5.48	N	335890	100	58 억	1964965	N	N	1912	N	N
119	20240409	111009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10100	270	2	2.75	13329813720	1326101	86.66	9870	10290	9790	12770	6890	9830	10052.74	3.36	-45559	10210	10020	9910	9720	9610	9965	9665	58	2940	100	7070	10	1	58419125	5900	27.30	9.80	12	2.27	370.00	1031.00	12030	20240401	-16.04	4715	20230413	114.21	12030	-16.04	20240401	7050	43.26	20240208	12030	-16.04	20240401	4715	114.21	20230413	5.48	N	335890	100	58 억	1964965	N	N	1912	N	N
120	20240409	101002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10030	200	2	2.03	8663256720	866261	56.61	9870	10200	9790	12770	6890	9830	10001.76	3.36	-61350	10210	10020	9910	9720	9610	9965	9665	58	2940	100	7070	10	1	58419125	5859	27.11	9.73	12	1.48	370.00	1031.00	12030	20240401	-16.63	4715	20230413	112.73	12030	-16.63	20240401	7050	42.27	20240208	12030	-16.63	20240401	4715	112.73	20230413	5.48	N	335890	100	58 억	1964965	N	N	1912	N	N
121	20240409	091022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9990	160	2	1.63	2296498400	231890	15.15	9870	10010	9790	12770	6890	9830	9905.05	3.36	-23073	10210	10020	9910	9720	9610	9965	9665	58	2940	100	7070	10	1	58419125	5836	27.00	9.69	12	0.40	370.00	1031.00	12030	20240401	-16.96	4715	20230413	111.88	12030	-16.96	20240401	7050	41.70	20240208	12030	-16.96	20240401	4715	111.88	20230413	5.48	N	335890	100	58 억	1964965	N	N	1912	N	N
122	20240408	161003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9830	-250	5	-2.48	14709140710	1487248	73.76	10070	10100	9800	13100	7060	10080	9890.16	3.05	176736	10466	10272	10106	9912	9746	10190	9830	58	3020	100	7250	10	1	58419125	5743	26.57	9.53	12	2.55	370.00	1031.00	12030	20240401	-18.29	4715	20230413	108.48	12030	-18.29	20240401	7050	39.43	20240208	12030	-18.29	20240401	4715	108.48	20230413	5.57	N	335890	100	58 억	1780747	N	N	1912	N	N
123	20240408	151010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9820	-260	5	-2.58	13523228910	1366611	67.78	10070	10100	9800	13100	7060	10080	9895.00	3.05	163143	10466	10272	10106	9912	9746	10190	9830	58	3020	100	7250	10	1	58419125	5737	26.54	9.52	12	2.34	370.00	1031.00	12030	20240401	-18.37	4715	20230413	108.27	12030	-18.37	20240401	7050	39.29	20240208	12030	-18.37	20240401	4715	108.27	20230413	5.57	N	335890	100	58 억	1780747	N	N	837	N	N
124	20240408	141009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9960	-120	5	-1.19	11345684900	1145961	56.83	10070	10100	9800	13100	7060	10080	9900.07	3.05	147207	10466	10272	10106	9912	9746	10190	9830	58	3020	100	7250	10	1	58419125	5819	26.92	9.66	12	1.96	370.00	1031.00	12030	20240401	-17.21	4715	20230413	111.24	12030	-17.21	20240401	7050	41.28	20240208	12030	-17.21	20240401	4715	111.24	20230413	5.57	N	335890	100	58 억	1780747	N	N	837	N	N
125	20240408	131003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9880	-200	5	-1.98	10059979600	1016091	50.39	10070	10100	9800	13100	7060	10080	9900.09	3.05	123271	10466	10272	10106	9912	9746	10190	9830	58	3020	100	7250	10	1	58419125	5772	26.70	9.58	12	1.74	370.00	1031.00	12030	20240401	-17.87	4715	20230413	109.54	12030	-17.87	20240401	7050	40.14	20240208	12030	-17.87	20240401	4715	109.54	20230413	5.57	N	335890	100	58 억	1780747	N	N	837	N	N
126	20240408	121011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9860	-220	5	-2.18	9188772220	927791	46.01	10070	10100	9800	13100	7060	10080	9903.30	3.05	101918	10466	10272	10106	9912	9746	10190	9830	58	3020	100	7250	10	1	58419125	5760	26.65	9.56	12	1.59	370.00	1031.00	12030	20240401	-18.04	4715	20230413	109.12	12030	-18.04	20240401	7050	39.86	20240208	12030	-18.04	20240401	4715	109.12	20230413	5.57	N	335890	100	58 억	1780747	N	N	837	N	N
127	20240408	111013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9920	-160	5	-1.59	7622680950	768693	38.12	10070	10100	9800	13100	7060	10080	9915.71	3.05	100369	10466	10272	10106	9912	9746	10190	9830	58	3020	100	7250	10	1	58419125	5795	26.81	9.62	12	1.32	370.00	1031.00	12030	20240401	-17.54	4715	20230413	110.39	12030	-17.54	20240401	7050	40.71	20240208	12030	-17.54	20240401	4715	110.39	20230413	5.57	N	335890	100	58 억	1780747	N	N	837	N	N
128	20240408	101000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9940	-140	5	-1.39	5904515460	595534	29.54	10070	10100	9800	13100	7060	10080	9913.74	3.05	85497	10466	10272	10106	9912	9746	10190	9830	58	3020	100	7250	10	1	58419125	5807	26.86	9.64	12	1.02	370.00	1031.00	12030	20240401	-17.37	4715	20230413	110.82	12030	-17.37	20240401	7050	40.99	20240208	12030	-17.37	20240401	4715	110.82	20230413	5.57	N	335890	100	58 억	1780747	N	N	837	N	N
129	20240408	091010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10030	-50	5	-0.50	1304505870	130133	6.45	10070	10100	9950	13100	7060	10080	10022.96	3.05	14893	10466	10272	10106	9912	9746	10190	9830	58	3020	100	7250	10	1	58419125	5859	27.11	9.73	12	0.22	370.00	1031.00	12030	20240401	-16.63	4715	20230413	112.73	12030	-16.63	20240401	7050	42.27	20240208	12030	-16.63	20240401	4715	112.73	20230413	5.57	N	335890	100	58 억	1780747	N	N	837	N	N
130	20240405	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-170	5	-1.66	19961753270	1984718	65.47	10150	10300	9940	13320	7180	10250	10057.64	2.61	234056	10990	10620	10430	10060	9870	10525	9965	58	3070	100	7380	10	1	58419125	5889	27.24	9.78	12	3.40	370.00	1031.00	12030	20240401	-16.21	4650	20230331	116.77	12030	-16.21	20240401	7050	42.98	20240208	12030	-16.21	20240401	4715	113.79	20230413	5.43	N	335890	100	58 억	1526495	N	N	837	N	N
131	20240405	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-160	5	-1.56	19076088210	1896712	62.57	10150	10300	9940	13320	7180	10250	10057.41	2.61	224388	10990	10620	10430	10060	9870	10525	9965	58	3070	100	7380	10	1	58419125	5894	27.27	9.79	12	3.25	370.00	1031.00	12030	20240401	-16.13	4650	20230331	116.99	12030	-16.13	20240401	7050	43.12	20240208	12030	-16.13	20240401	4715	114.00	20230413	5.43	N	335890	100	58 억	1526495	N	N	680	N	N
132	20240405	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-200	5	-1.95	16513383060	1642265	54.17	10150	10300	9940	13320	7180	10250	10055.20	2.61	202390	10990	10620	10430	10060	9870	10525	9965	58	3070	100	7380	10	1	58419125	5871	27.16	9.75	12	2.81	370.00	1031.00	12030	20240401	-16.46	4650	20230331	116.13	12030	-16.46	20240401	7050	42.55	20240208	12030	-16.46	20240401	4715	113.15	20230413	5.43	N	335890	100	58 억	1526495	N	N	680	N	N
133	20240405	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-240	5	-2.34	13891304380	1379765	45.51	10150	10300	9970	13320	7180	10250	10067.82	2.61	198428	10990	10620	10430	10060	9870	10525	9965	58	3070	100	7380	10	1	58419125	5848	27.05	9.71	12	2.36	370.00	1031.00	12030	20240401	-16.79	4650	20230331	115.27	12030	-16.79	20240401	7050	41.99	20240208	12030	-16.79	20240401	4715	112.30	20230413	5.43	N	335890	100	58 억	1526495	N	N	680	N	N
134	20240405	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-210	5	-2.05	12514080570	1242088	40.97	10150	10300	9970	13320	7180	10250	10074.98	2.61	192390	10990	10620	10430	10060	9870	10525	9965	58	3070	100	7380	10	1	58419125	5865	27.14	9.74	12	2.13	370.00	1031.00	12030	20240401	-16.54	4650	20230331	115.91	12030	-16.54	20240401	7050	42.41	20240208	12030	-16.54	20240401	4715	112.94	20230413	5.43	N	335890	100	58 억	1526495	N	N	680	N	N
135	20240405	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-170	5	-1.66	10952100270	1086581	35.84	10150	10300	9970	13320	7180	10250	10079.35	2.61	177442	10990	10620	10430	10060	9870	10525	9965	58	3070	100	7380	10	1	58419125	5889	27.24	9.78	12	1.86	370.00	1031.00	12030	20240401	-16.21	4650	20230331	116.77	12030	-16.21	20240401	7050	42.98	20240208	12030	-16.21	20240401	4715	113.79	20230413	5.43	N	335890	100	58 억	1526495	N	N	680	N	N
136	20240405	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-200	5	-1.95	7546227340	746512	24.62	10150	10300	10020	13320	7180	10250	10108.57	2.61	105490	10990	10620	10430	10060	9870	10525	9965	58	3070	100	7380	10	1	58419125	5871	27.16	9.75	12	1.28	370.00	1031.00	12030	20240401	-16.46	4650	20230331	116.13	12030	-16.46	20240401	7050	42.55	20240208	12030	-16.46	20240401	4715	113.15	20230413	5.43	N	335890	100	58 억	1526495	N	N	680	N	N
137	20240405	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-90	5	-0.88	2174263700	213770	7.05	10150	10300	10080	13320	7180	10250	10170.89	2.61	22224	10990	10620	10430	10060	9870	10525	9965	58	3070	100	7380	10	1	58419125	5935	27.46	9.85	12	0.37	370.00	1031.00	12030	20240401	-15.54	4650	20230331	118.49	12030	-15.54	20240401	7050	44.11	20240208	12030	-15.54	20240401	4715	115.48	20230413	5.43	N	335890	100	58 억	1526495	N	N	680	N	N
138	20240404	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-400	5	-3.76	31051678150	2976054	58.51	10550	10800	10240	13840	7460	10650	10434.16	2.24	180089	11283	10966	10573	10256	9863	11125	10415	58	3190	100	7660	10	1	58419125	5988	27.70	9.94	12	5.09	370.00	1031.00	12030	20240401	-14.80	4650	20230331	120.43	12030	-14.80	20240401	7050	45.39	20240208	12030	-14.80	20240401	4715	117.39	20230413	5.39	N	335890	100	58 억	1306121	N	N	680	N	N
139	20240404	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	-380	5	-3.57	29173297010	2792908	54.91	10550	10800	10250	13840	7460	10650	10445.41	2.24	138450	11283	10966	10573	10256	9863	11125	10415	58	3190	100	7660	10	1	58419125	6000	27.76	9.96	12	4.78	370.00	1031.00	12030	20240401	-14.63	4650	20230331	120.86	12030	-14.63	20240401	7050	45.67	20240208	12030	-14.63	20240401	4715	117.82	20230413	5.39	N	335890	100	58 억	1306121	N	N	4857	N	N
140	20240404	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	-280	5	-2.63	24074527250	2297913	45.18	10550	10800	10300	13840	7460	10650	10476.61	2.24	97099	11283	10966	10573	10256	9863	11125	10415	58	3190	100	7660	10	1	58419125	6058	28.03	10.06	12	3.93	370.00	1031.00	12030	20240401	-13.80	4650	20230331	123.01	12030	-13.80	20240401	7050	47.09	20240208	12030	-13.80	20240401	4715	119.94	20230413	5.39	N	335890	100	58 억	1306121	N	N	4857	N	N
141	20240404	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	-280	5	-2.63	22078456650	2105637	41.40	10550	10800	10300	13840	7460	10650	10485.32	2.24	19533	11283	10966	10573	10256	9863	11125	10415	58	3190	100	7660	10	1	58419125	6058	28.03	10.06	12	3.60	370.00	1031.00	12030	20240401	-13.80	4650	20230331	123.01	12030	-13.80	20240401	7050	47.09	20240208	12030	-13.80	20240401	4715	119.94	20230413	5.39	N	335890	100	58 억	1306121	N	N	4857	N	N
142	20240404	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	-290	5	-2.72	20465557530	1950179	38.34	10550	10800	10300	13840	7460	10650	10494.11	2.24	4724	11283	10966	10573	10256	9863	11125	10415	58	3190	100	7660	10	1	58419125	6052	28.00	10.05	12	3.34	370.00	1031.00	12030	20240401	-13.88	4650	20230331	122.80	12030	-13.88	20240401	7050	46.95	20240208	12030	-13.88	20240401	4715	119.72	20230413	5.39	N	335890	100	58 억	1306121	N	N	4857	N	N
143	20240404	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	-270	5	-2.54	18593539160	1770013	34.80	10550	10800	10300	13840	7460	10650	10504.66	2.24	38901	11283	10966	10573	10256	9863	11125	10415	58	3190	100	7660	10	1	58419125	6064	28.05	10.07	12	3.03	370.00	1031.00	12030	20240401	-13.72	4650	20230331	123.23	12030	-13.72	20240401	7050	47.23	20240208	12030	-13.72	20240401	4715	120.15	20230413	5.39	N	335890	100	58 억	1306121	N	N	4857	N	N
144	20240404	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	-160	5	-1.50	14518261570	1378149	27.10	10550	10800	10310	13840	7460	10650	10534.52	2.24	55590	11283	10966	10573	10256	9863	11125	10415	58	3190	100	7660	10	1	58419125	6128	28.35	10.17	12	2.36	370.00	1031.00	12030	20240401	-12.80	4650	20230331	125.59	12030	-12.80	20240401	7050	48.79	20240208	12030	-12.80	20240401	4715	122.48	20230413	5.39	N	335890	100	58 억	1306121	N	N	4857	N	N
145	20240404	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	-260	5	-2.44	3263719690	311515	6.12	10550	10650	10370	13840	7460	10650	10476.30	2.24	406	11283	10966	10573	10256	9863	11125	10415	58	3190	100	7660	10	1	58419125	6070	28.08	10.08	12	0.53	370.00	1031.00	12030	20240401	-13.63	4650	20230331	123.44	12030	-13.63	20240401	7050	47.38	20240208	12030	-13.63	20240401	4715	120.36	20230413	5.39	N	335890	100	58 억	1306121	N	N	4857	N	N
146	20240403	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10650	290	2	2.80	52956878020	5025002	73.65	10360	10890	10180	13460	7260	10360	10538.60	2.65	-203030	12306	11332	10816	9842	9326	11075	9585	58	3100	100	7450	10	1	58419125	6222	28.78	10.33	12	8.60	370.00	1031.00	12030	20240401	-11.47	4650	20230331	129.03	12030	-11.47	20240401	7050	51.06	20240208	12030	-11.47	20240401	4715	125.87	20230413	5.86	N	335890	100	58 억	1545359	N	N	4857	N	N
147	20240403	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10650	290	2	2.80	49816553110	4730929	69.34	10360	10890	10180	13460	7260	10360	10529.98	2.65	-247934	12306	11332	10816	9842	9326	11075	9585	58	3100	100	7450	10	1	58419125	6222	28.78	10.33	12	8.10	370.00	1031.00	12030	20240401	-11.47	4650	20230331	129.03	12030	-11.47	20240401	7050	51.06	20240208	12030	-11.47	20240401	4715	125.87	20230413	5.86	N	335890	100	58 억	1545359	N	N	1374	N	N
148	20240403	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	240	2	2.32	45233164310	4299482	63.01	10360	10890	10180	13460	7260	10360	10520.61	2.65	-265636	12306	11332	10816	9842	9326	11075	9585	58	3100	100	7450	10	1	58419125	6192	28.65	10.28	12	7.36	370.00	1031.00	12030	20240401	-11.89	4650	20230331	127.96	12030	-11.89	20240401	7050	50.35	20240208	12030	-11.89	20240401	4715	124.81	20230413	5.86	N	335890	100	58 억	1545359	N	N	1374	N	N
149	20240403	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10620	260	2	2.51	41509317670	3947969	57.86	10360	10890	10180	13460	7260	10360	10514.10	2.65	-313763	12306	11332	10816	9842	9326	11075	9585	58	3100	100	7450	10	1	58419125	6204	28.70	10.30	12	6.76	370.00	1031.00	12030	20240401	-11.72	4650	20230331	128.39	12030	-11.72	20240401	7050	50.64	20240208	12030	-11.72	20240401	4715	125.24	20230413	5.86	N	335890	100	58 억	1545359	N	N	1374	N	N
150	20240403	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10450	90	2	0.87	38373597000	3647800	53.46	10360	10890	10180	13460	7260	10360	10519.66	2.65	-353698	12306	11332	10816	9842	9326	11075	9585	58	3100	100	7450	10	1	58419125	6105	28.24	10.14	12	6.24	370.00	1031.00	12030	20240401	-13.13	4650	20230331	124.73	12030	-13.13	20240401	7050	48.23	20240208	12030	-13.13	20240401	4715	121.63	20230413	5.86	N	335890	100	58 억	1545359	N	N	1374	N	N
151	20240403	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10650	290	2	2.80	33543332560	3187013	46.71	10360	10890	10180	13460	7260	10360	10525.02	2.65	-464299	12306	11332	10816	9842	9326	11075	9585	58	3100	100	7450	10	1	58419125	6222	28.78	10.33	12	5.46	370.00	1031.00	12030	20240401	-11.47	4650	20230331	129.03	12030	-11.47	20240401	7050	51.06	20240208	12030	-11.47	20240401	4715	125.87	20230413	5.86	N	335890	100	58 억	1545359	N	N	1374	N	N
152	20240403	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10480	120	2	1.16	21687658420	2078142	30.46	10360	10670	10180	13460	7260	10360	10436.09	2.65	-413252	12306	11332	10816	9842	9326	11075	9585	58	3100	100	7450	10	1	58419125	6122	28.32	10.16	12	3.56	370.00	1031.00	12030	20240401	-12.88	4650	20230331	125.38	12030	-12.88	20240401	7050	48.65	20240208	12030	-12.88	20240401	4715	122.27	20230413	5.86	N	335890	100	58 억	1545359	N	N	1374	N	N
153	20240403	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	-60	5	-0.58	3983478870	385322	5.65	10360	10450	10210	13460	7260	10360	10338.04	2.65	-71362	12306	11332	10816	9842	9326	11075	9585	58	3100	100	7450	10	1	58419125	6017	27.84	9.99	12	0.66	370.00	1031.00	12030	20240401	-14.38	4650	20230331	121.51	12030	-14.38	20240401	7050	46.10	20240208	12030	-14.38	20240401	4715	118.45	20230413	5.86	N	335890	100	58 억	1545359	N	N	1374	N	N
154	20240402	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	-1370	5	-11.68	73380357160	6717453	48.60	11730	11790	10300	15240	8220	11730	10925.48	2.86	-162071	12816	12272	11486	10942	10156	12545	11215	58	3510	100	8440	10	1	58419125	6052	28.00	10.05	12	11.50	370.00	1031.00	12030	20240401	-13.88	4455	20230328	132.55	12030	-13.88	20240401	7050	46.95	20240208	12030	-13.88	20240401	4715	119.72	20230413	5.57	N	335890	100	58 억	1671619	N	N	1374	N	N
155	20240402	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	-1320	5	-11.25	70387796880	6429004	46.51	11730	11790	10300	15240	8220	11730	10948.47	2.86	-189430	12816	12272	11486	10942	10156	12545	11215	58	3510	100	8440	10	1	58419125	6081	28.14	10.10	12	11.00	370.00	1031.00	12030	20240401	-13.47	4455	20230328	133.67	12030	-13.47	20240401	7050	47.66	20240208	12030	-13.47	20240401	4715	120.78	20230413	5.57	N	335890	100	58 억	1671619	N	N	767	N	N
156	20240402	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10560	-1170	5	-9.97	54788970770	4933973	35.69	11730	11790	10560	15240	8220	11730	11104.43	2.86	-389922	12816	12272	11486	10942	10156	12545	11215	58	3510	100	8440	10	1	58419125	6169	28.54	10.24	12	8.45	370.00	1031.00	12030	20240401	-12.22	4455	20230328	137.04	12030	-12.22	20240401	7050	49.79	20240208	12030	-12.22	20240401	4715	123.97	20230413	5.57	N	335890	100	58 억	1671619	N	N	767	N	N
157	20240402	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10770	-960	5	-8.18	43478542640	3875162	28.03	11730	11790	10740	15240	8220	11730	11219.80	2.86	-432267	12816	12272	11486	10942	10156	12545	11215	58	3510	100	8440	10	1	58419125	6292	29.11	10.45	12	6.63	370.00	1031.00	12030	20240401	-10.47	4455	20230328	141.75	12030	-10.47	20240401	7050	52.77	20240208	12030	-10.47	20240401	4715	128.42	20230413	5.57	N	335890	100	58 억	1671619	N	N	767	N	N
158	20240402	120920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10990	-740	5	-6.31	34718792890	3070634	22.21	11730	11790	10960	15240	8220	11730	11306.72	2.86	-438485	12816	12272	11486	10942	10156	12545	11215	58	3510	100	8440	10	1	58419125	6420	29.70	10.66	12	5.26	370.00	1031.00	12030	20240401	-8.65	4455	20230328	146.69	12030	-8.65	20240401	7050	55.89	20240208	12030	-8.65	20240401	4715	133.09	20230413	5.57	N	335890	100	58 억	1671619	N	N	767	N	N
159	20240402	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11100	-630	5	-5.37	29245043900	2575137	18.63	11730	11790	11090	15240	8220	11730	11356.69	2.86	-361962	12816	12272	11486	10942	10156	12545	11215	58	3510	100	8440	10	1	58419125	6485	30.00	10.77	12	4.41	370.00	1031.00	12030	20240401	-7.73	4455	20230328	149.16	12030	-7.73	20240401	7050	57.45	20240208	12030	-7.73	20240401	4715	135.42	20230413	5.57	N	335890	100	58 억	1671619	N	N	767	N	N
160	20240402	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11290	-440	5	-3.75	21795899630	1909109	13.81	11730	11790	11160	15240	8220	11730	11416.79	2.86	-331648	12816	12272	11486	10942	10156	12545	11215	58	3510	100	8440	10	1	58419125	6596	30.51	10.95	12	3.27	370.00	1031.00	12030	20240401	-6.15	4455	20230328	153.42	12030	-6.15	20240401	7050	60.14	20240208	12030	-6.15	20240401	4715	139.45	20230413	5.57	N	335890	100	58 억	1671619	N	N	767	N	N
161	20240402	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11420	-310	5	-2.64	8498679730	735383	5.32	11730	11790	11370	15240	8220	11730	11556.80	2.86	-199939	12816	12272	11486	10942	10156	12545	11215	58	3510	100	8440	10	1	58419125	6671	30.86	11.08	12	1.26	370.00	1031.00	12030	20240401	-5.07	4455	20230328	156.34	12030	-5.07	20240401	7050	61.99	20240208	12030	-5.07	20240401	4715	142.21	20230413	5.57	N	335890	100	58 억	1671619	N	N	767	N	N
162	20240401	160922	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	11730	870	2	8.01	158266919900	13635670	181.93	10920	12030	10700	14110	7610	10860	11607.22	2.62	95149	11666	11262	10956	10552	10246	11110	10400	58	3250	100	7810	10	1	58419125	6853	31.70	11.38	12	23.34	370.00	1031.00	12030	20240401	-2.49	4440	20230327	164.19	12030	-2.49	20240401	7050	66.38	20240208	12030	-2.49	20240401	4715	148.78	20230413	5.70	N	335890	100	58 억	1529503	N	N	767	N	N
163	20240401	150924	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	11690	830	2	7.64	153680535110	13243815	176.70	10920	12030	10700	14110	7610	10860	11604.38	2.62	118903	11666	11262	10956	10552	10246	11110	10400	58	3250	100	7810	10	1	58419125	6829	31.59	11.34	12	22.67	370.00	1031.00	12030	20240401	-2.83	4440	20230327	163.29	12030	-2.83	20240401	7050	65.82	20240208	12030	-2.83	20240401	4715	147.93	20230413	5.70	N	335890	100	58 억	1529503	N	N	125	N	N
164	20240401	140919	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	11680	820	2	7.55	138871211740	11966622	159.66	10920	12030	10700	14110	7610	10860	11605.36	2.62	52827	11666	11262	10956	10552	10246	11110	10400	58	3250	100	7810	10	1	58419125	6823	31.57	11.33	12	20.48	370.00	1031.00	12030	20240401	-2.91	4440	20230327	163.06	12030	-2.91	20240401	7050	65.67	20240208	12030	-2.91	20240401	4715	147.72	20230413	5.70	N	335890	100	58 억	1529503	N	N	125	N	N
165	20240401	130916	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	11880	1020	2	9.39	124631556340	10752756	143.46	10920	12030	10700	14110	7610	10860	11591.19	2.62	18358	11666	11262	10956	10552	10246	11110	10400	58	3250	100	7810	10	1	58419125	6940	32.11	11.52	12	18.41	370.00	1031.00	12030	20240401	-1.25	4440	20230327	167.57	12030	-1.25	20240401	7050	68.51	20240208	12030	-1.25	20240401	4715	151.96	20230413	5.70	N	335890	100	58 억	1529503	N	N	125	N	N
166	20240401	120923	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	11920	1060	2	9.76	92293281510	8030696	107.14	10920	12000	10700	14110	7610	10860	11493.17	2.62	-141930	11666	11262	10956	10552	10246	11110	10400	58	3250	100	7810	10	1	58419125	6964	32.22	11.56	12	13.75	370.00	1031.00	12000	20240401	-0.67	4440	20230327	168.47	12000	-0.67	20240401	7050	69.08	20240208	12000	-0.67	20240401	4715	152.81	20230413	5.70	N	335890	100	58 억	1529503	N	N	125	N	N
167	20240401	110922	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	11320	460	2	4.24	33435177250	3012058	40.19	10920	11370	10700	14110	7610	10860	11101.06	2.62	-40582	11666	11262	10956	10552	10246	11110	10400	58	3250	100	7810	10	1	58419125	6613	30.59	10.98	12	5.16	370.00	1031.00	11370	20240401	-0.44	4440	20230327	154.95	11370	-0.44	20240401	7050	60.57	20240208	11370	-0.44	20240401	4715	140.08	20230413	5.70	N	335890	100	58 억	1529503	N	N	125	N	N
168	20240401	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11080	220	2	2.03	18555446770	1685652	22.49	10920	11200	10700	14110	7610	10860	11008.56	2.62	32379	11666	11262	10956	10552	10246	11110	10400	58	3250	100	7810	10	1	58419125	6473	29.95	10.75	12	2.89	370.00	1031.00	11360	20240329	-2.46	4440	20230327	149.55	11360	-2.46	20240329	7050	57.16	20240208	11360	-2.46	20240329	4715	134.99	20230413	5.70	N	335890	100	58 억	1529503	N	N	125	N	N
169	20240401	090918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10840	-20	5	-0.18	3967869770	366040	4.88	10920	11000	10700	14110	7610	10860	10839.56	2.62	-40785	11666	11262	10956	10552	10246	11110	10400	58	3250	100	7810	10	1	58419125	6333	29.30	10.51	12	0.63	370.00	1031.00	11360	20240329	-4.58	4440	20230327	144.14	11360	-4.58	20240329	7050	53.76	20240208	11360	-4.58	20240329	4715	129.90	20230413	5.70	N	335890	100	58 억	1529503	N	N	125	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History