KissMeData/376930/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	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	161251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2310	20	2	0.87	950078055	411406	34.73	2265	2380	2250	2975	1605	2290	2309.35	11.46	-62774	2496	2392	2246	2142	1996	2445	2195	185	685	500	1410	5	1	36947060	853	-4.18	1.98	12	1.11	-553.00	1164.00	8520	20230926	-72.89	1706	20230710	35.40	4105	-43.73	20240102	2040	13.24	20240422	15200	-84.80	20230919	2040	13.24	20240422	0.49	N	376930	500	184 억	4233669	N	N	485	N	N
3	20240430	151302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2310	20	2	0.87	879352010	380707	32.14	2265	2380	2250	2975	1605	2290	2309.80	11.46	-72731	2496	2392	2246	2142	1996	2445	2195	185	685	500	1410	5	1	36947060	853	-4.18	1.98	12	1.03	-553.00	1164.00	8520	20230926	-72.89	1706	20230710	35.40	4105	-43.73	20240102	2040	13.24	20240422	15200	-84.80	20230919	2040	13.24	20240422	0.49	N	376930	500	184 억	4233669	N	N	0	N	N
4	20240430	141309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2290	0	3	0.00	759026620	328169	27.71	2265	2380	2250	2975	1605	2290	2312.93	11.46	-80730	2496	2392	2246	2142	1996	2445	2195	185	685	500	1410	5	1	36947060	846	-4.14	1.97	12	0.89	-553.00	1164.00	8520	20230926	-73.12	1706	20230710	34.23	4105	-44.21	20240102	2040	12.25	20240422	15200	-84.93	20230919	2040	12.25	20240422	0.49	N	376930	500	184 억	4233669	N	N	0	N	N
5	20240430	131305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2295	5	2	0.22	710787615	307179	25.94	2265	2380	2250	2975	1605	2290	2313.93	11.46	-70753	2496	2392	2246	2142	1996	2445	2195	185	685	500	1410	5	1	36947060	848	-4.15	1.97	12	0.83	-553.00	1164.00	8520	20230926	-73.06	1706	20230710	34.53	4105	-44.09	20240102	2040	12.50	20240422	15200	-84.90	20230919	2040	12.50	20240422	0.49	N	376930	500	184 억	4233669	N	N	0	N	N
6	20240430	121302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2305	15	2	0.66	661460895	285783	24.13	2265	2380	2250	2975	1605	2290	2314.57	11.46	-64896	2496	2392	2246	2142	1996	2445	2195	185	685	500	1410	5	1	36947060	852	-4.17	1.98	12	0.77	-553.00	1164.00	8520	20230926	-72.95	1706	20230710	35.11	4105	-43.85	20240102	2040	12.99	20240422	15200	-84.84	20230919	2040	12.99	20240422	0.49	N	376930	500	184 억	4233669	N	N	0	N	N
7	20240430	111256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2285	-5	5	-0.22	600520520	259221	21.89	2265	2380	2250	2975	1605	2290	2316.65	11.46	-64649	2496	2392	2246	2142	1996	2445	2195	185	685	500	1410	5	1	36947060	844	-4.13	1.96	12	0.70	-553.00	1164.00	8520	20230926	-73.18	1706	20230710	33.94	4105	-44.34	20240102	2040	12.01	20240422	15200	-84.97	20230919	2040	12.01	20240422	0.49	N	376930	500	184 억	4233669	N	N	0	N	N
8	20240430	101257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2325	35	2	1.53	464724165	200347	16.92	2265	2380	2250	2975	1605	2290	2319.62	11.46	-49400	2496	2392	2246	2142	1996	2445	2195	185	685	500	1410	5	1	36947060	859	-4.20	2.00	12	0.54	-553.00	1164.00	8520	20230926	-72.71	1706	20230710	36.28	4105	-43.36	20240102	2040	13.97	20240422	15200	-84.70	20230919	2040	13.97	20240422	0.49	N	376930	500	184 억	4233669	N	N	0	N	N
9	20240430	091307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2305	15	2	0.66	87122830	38227	3.23	2265	2305	2250	2975	1605	2290	2279.04	11.46	-7975	2496	2392	2246	2142	1996	2445	2195	185	685	500	1410	5	1	36947060	852	-4.17	1.98	12	0.10	-553.00	1164.00	8520	20230926	-72.95	1706	20230710	35.11	4105	-43.85	20240102	2040	12.99	20240422	15200	-84.84	20230919	2040	12.99	20240422	0.49	N	376930	500	184 억	4233669	N	N	0	N	N
10	20240429	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2290	210	2	10.10	2685358060	1175448	629.78	2120	2350	2100	2700	1460	2080	2284.54	10.97	217474	2170	2125	2100	2055	2030	2112	2042	185	620	500	1280	5	1	36947060	846	-4.14	1.97	12	3.18	-553.00	1164.00	8520	20230926	-73.12	1706	20230710	34.23	4105	-44.21	20240102	2040	12.25	20240422	15200	-84.93	20230919	2040	12.25	20240422	0.50	N	376930	500	184 억	4052042	N	N	57	N	N
11	20240429	151257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2300	220	2	10.58	2618679615	1146404	614.22	2120	2350	2100	2700	1460	2080	2284.26	10.97	208744	2170	2125	2100	2055	2030	2112	2042	185	620	500	1280	5	1	36947060	850	-4.16	1.98	12	3.10	-553.00	1164.00	8520	20230926	-73.00	1706	20230710	34.82	4105	-43.97	20240102	2040	12.75	20240422	15200	-84.87	20230919	2040	12.75	20240422	0.50	N	376930	500	184 억	4052042	N	N	57	N	N
12	20240429	141211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2285	205	2	9.86	2215315655	971607	520.56	2120	2350	2100	2700	1460	2080	2280.05	10.97	144593	2170	2125	2100	2055	2030	2112	2042	185	620	500	1280	5	1	36947060	844	-4.13	1.96	12	2.63	-553.00	1164.00	8520	20230926	-73.18	1706	20230710	33.94	4105	-44.34	20240102	2040	12.01	20240422	15200	-84.97	20230919	2040	12.01	20240422	0.50	N	376930	500	184 억	4052042	N	N	57	N	N
13	20240429	131256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2275	195	2	9.38	2132019695	935203	501.06	2120	2350	2100	2700	1460	2080	2279.74	10.97	129290	2170	2125	2100	2055	2030	2112	2042	185	620	500	1280	5	1	36947060	841	-4.11	1.95	12	2.53	-553.00	1164.00	8520	20230926	-73.30	1706	20230710	33.35	4105	-44.58	20240102	2040	11.52	20240422	15200	-85.03	20230919	2040	11.52	20240422	0.50	N	376930	500	184 억	4052042	N	N	57	N	N
14	20240429	121254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2260	180	2	8.65	2063054100	904839	484.79	2120	2350	2100	2700	1460	2080	2280.02	10.97	126365	2170	2125	2100	2055	2030	2112	2042	185	620	500	1280	5	1	36947060	835	-4.09	1.94	12	2.45	-553.00	1164.00	8520	20230926	-73.47	1706	20230710	32.47	4105	-44.95	20240102	2040	10.78	20240422	15200	-85.13	20230919	2040	10.78	20240422	0.50	N	376930	500	184 억	4052042	N	N	57	N	N
15	20240429	111227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2275	195	2	9.38	1955329270	857270	459.31	2120	2350	2100	2700	1460	2080	2280.88	10.97	134018	2170	2125	2100	2055	2030	2112	2042	185	620	500	1280	5	1	36947060	841	-4.11	1.95	12	2.32	-553.00	1164.00	8520	20230926	-73.30	1706	20230710	33.35	4105	-44.58	20240102	2040	11.52	20240422	15200	-85.03	20230919	2040	11.52	20240422	0.50	N	376930	500	184 억	4052042	N	N	57	N	N
16	20240429	101255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2280	200	2	9.62	1778601675	779250	417.50	2120	2350	2100	2700	1460	2080	2282.45	10.97	115673	2170	2125	2100	2055	2030	2112	2042	185	620	500	1280	5	1	36947060	842	-4.12	1.96	12	2.11	-553.00	1164.00	8520	20230926	-73.24	1706	20230710	33.65	4105	-44.46	20240102	2040	11.76	20240422	15200	-85.00	20230919	2040	11.76	20240422	0.50	N	376930	500	184 억	4052042	N	N	57	N	N
17	20240429	091255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2330	250	2	12.02	426305870	188751	101.13	2120	2330	2100	2700	1460	2080	2258.56	10.97	38506	2170	2125	2100	2055	2030	2112	2042	185	620	500	1280	5	1	36947060	861	-4.21	2.00	12	0.51	-553.00	1164.00	8520	20230926	-72.65	1706	20230710	36.58	4105	-43.24	20240102	2040	14.22	20240422	15200	-84.67	20230919	2040	14.22	20240422	0.50	N	376930	500	184 억	4052042	Y	N	57	N	N
18	20240426	161249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2080	-35	5	-1.65	392255255	186489	102.87	2130	2145	2075	2745	1485	2115	2103.37	11.07	-37378	2195	2155	2130	2090	2065	2142	2077	185	630	500	1310	5	1	36947060	768	-3.76	1.79	12	0.50	-553.00	1164.00	8520	20230926	-75.59	1706	20230710	21.92	4105	-49.33	20240102	2040	1.96	20240422	15200	-86.32	20230919	2040	1.96	20240422	0.48	N	376930	500	184 억	4089500	N	N	57	N	N
19	20240426	151251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2080	-35	5	-1.65	383129315	182100	100.45	2130	2145	2075	2745	1485	2115	2103.95	11.07	-37066	2195	2155	2130	2090	2065	2142	2077	185	630	500	1310	5	1	36947060	768	-3.76	1.79	12	0.49	-553.00	1164.00	8520	20230926	-75.59	1706	20230710	21.92	4105	-49.33	20240102	2040	1.96	20240422	15200	-86.32	20230919	2040	1.96	20240422	0.48	N	376930	500	184 억	4089500	N	N	2	N	N
20	20240426	141249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2085	-30	5	-1.42	322711455	153072	84.43	2130	2145	2080	2745	1485	2115	2108.23	11.07	-31274	2195	2155	2130	2090	2065	2142	2077	185	630	500	1310	5	1	36947060	770	-3.77	1.79	12	0.41	-553.00	1164.00	8520	20230926	-75.53	1706	20230710	22.22	4105	-49.21	20240102	2040	2.21	20240422	15200	-86.28	20230919	2040	2.21	20240422	0.48	N	376930	500	184 억	4089500	N	N	2	N	N
21	20240426	131250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2095	-20	5	-0.95	290420635	137610	75.90	2130	2145	2080	2745	1485	2115	2110.46	11.07	-30912	2195	2155	2130	2090	2065	2142	2077	185	630	500	1310	5	1	36947060	774	-3.79	1.80	12	0.37	-553.00	1164.00	8520	20230926	-75.41	1706	20230710	22.80	4105	-48.96	20240102	2040	2.70	20240422	15200	-86.22	20230919	2040	2.70	20240422	0.48	N	376930	500	184 억	4089500	N	N	2	N	N
22	20240426	121248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2095	-20	5	-0.95	262444790	124224	68.52	2130	2145	2080	2745	1485	2115	2112.67	11.07	-27388	2195	2155	2130	2090	2065	2142	2077	185	630	500	1310	5	1	36947060	774	-3.79	1.80	12	0.34	-553.00	1164.00	8520	20230926	-75.41	1706	20230710	22.80	4105	-48.96	20240102	2040	2.70	20240422	15200	-86.22	20230919	2040	2.70	20240422	0.48	N	376930	500	184 억	4089500	N	N	2	N	N
23	20240426	111242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2115	0	3	0.00	189998775	89614	49.43	2130	2145	2095	2745	1485	2115	2120.19	11.07	-19231	2195	2155	2130	2090	2065	2142	2077	185	630	500	1310	5	1	36947060	781	-3.82	1.82	12	0.24	-553.00	1164.00	8520	20230926	-75.18	1706	20230710	23.97	4105	-48.48	20240102	2040	3.68	20240422	15200	-86.09	20230919	2040	3.68	20240422	0.48	N	376930	500	184 억	4089500	N	N	2	N	N
24	20240426	101247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2125	10	2	0.47	95185625	44708	24.66	2130	2145	2115	2745	1485	2115	2129.05	11.07	-3907	2195	2155	2130	2090	2065	2142	2077	185	630	500	1310	5	1	36947060	785	-3.84	1.83	12	0.12	-553.00	1164.00	8520	20230926	-75.06	1706	20230710	24.56	4105	-48.23	20240102	2040	4.17	20240422	15200	-86.02	20230919	2040	4.17	20240422	0.48	N	376930	500	184 억	4089500	N	N	2	N	N
25	20240426	091252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2130	15	2	0.71	5780135	2711	1.50	2130	2135	2130	2745	1485	2115	2132.10	11.07	-1231	2195	2155	2130	2090	2065	2142	2077	185	630	500	1310	5	1	36947060	787	-3.85	1.83	12	0.01	-553.00	1164.00	8520	20230926	-75.00	1706	20230710	24.85	4105	-48.11	20240102	2040	4.41	20240422	15200	-85.99	20230919	2040	4.41	20240422	0.48	N	376930	500	184 억	4089500	N	N	2	N	N
26	20240425	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2115	-30	5	-1.40	385790920	180567	102.75	2155	2170	2105	2785	1505	2145	2136.58	11.27	-74026	2205	2175	2140	2110	2075	2190	2125	185	640	500	1320	5	1	36947060	781	-3.82	1.82	12	0.49	-553.00	1164.00	8520	20230926	-75.18	1706	20230710	23.97	4105	-48.48	20240102	2040	3.68	20240422	15200	-86.09	20230919	2040	3.68	20240422	0.45	N	376930	500	184 억	4163508	N	N	2	N	N
27	20240425	151247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2115	-30	5	-1.40	371410330	173763	98.88	2155	2170	2105	2785	1505	2145	2137.45	11.27	-70812	2205	2175	2140	2110	2075	2190	2125	185	640	500	1320	5	1	36947060	781	-3.82	1.82	12	0.47	-553.00	1164.00	8520	20230926	-75.18	1706	20230710	23.97	4105	-48.48	20240102	2040	3.68	20240422	15200	-86.09	20230919	2040	3.68	20240422	0.45	N	376930	500	184 억	4163508	N	N	202	N	N
28	20240425	141243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2130	-15	5	-0.70	280822410	130943	74.51	2155	2170	2120	2785	1505	2145	2144.62	11.27	-65415	2205	2175	2140	2110	2075	2190	2125	185	640	500	1320	5	1	36947060	787	-3.85	1.83	12	0.35	-553.00	1164.00	8520	20230926	-75.00	1706	20230710	24.85	4105	-48.11	20240102	2040	4.41	20240422	15200	-85.99	20230919	2040	4.41	20240422	0.45	N	376930	500	184 억	4163508	N	N	202	N	N
29	20240425	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2140	-5	5	-0.23	263587755	122865	69.91	2155	2170	2120	2785	1505	2145	2145.34	11.27	-64548	2205	2175	2140	2110	2075	2190	2125	185	640	500	1320	5	1	36947060	791	-3.87	1.84	12	0.33	-553.00	1164.00	8520	20230926	-74.88	1706	20230710	25.44	4105	-47.87	20240102	2040	4.90	20240422	15200	-85.92	20230919	2040	4.90	20240422	0.45	N	376930	500	184 억	4163508	N	N	202	N	N
30	20240425	121240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2130	-15	5	-0.70	244054050	113696	64.70	2155	2170	2120	2785	1505	2145	2146.55	11.27	-61349	2205	2175	2140	2110	2075	2190	2125	185	640	500	1320	5	1	36947060	787	-3.85	1.83	12	0.31	-553.00	1164.00	8520	20230926	-75.00	1706	20230710	24.85	4105	-48.11	20240102	2040	4.41	20240422	15200	-85.99	20230919	2040	4.41	20240422	0.45	N	376930	500	184 억	4163508	N	N	202	N	N
31	20240425	111242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2130	-15	5	-0.70	194642870	90459	51.47	2155	2170	2130	2785	1505	2145	2151.72	11.27	-42919	2205	2175	2140	2110	2075	2190	2125	185	640	500	1320	5	1	36947060	787	-3.85	1.83	12	0.24	-553.00	1164.00	8520	20230926	-75.00	1706	20230710	24.85	4105	-48.11	20240102	2040	4.41	20240422	15200	-85.99	20230919	2040	4.41	20240422	0.45	N	376930	500	184 억	4163508	N	N	202	N	N
32	20240425	101241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2170	25	2	1.17	104539175	48503	27.60	2155	2170	2135	2785	1505	2145	2155.31	11.27	-23172	2205	2175	2140	2110	2075	2190	2125	185	640	500	1320	5	1	36947060	802	-3.92	1.86	12	0.13	-553.00	1164.00	8520	20230926	-74.53	1706	20230710	27.20	4105	-47.14	20240102	2040	6.37	20240422	15200	-85.72	20230919	2040	6.37	20240422	0.45	N	376930	500	184 억	4163508	N	N	202	N	N
33	20240425	091246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2160	15	2	0.70	24285290	11255	6.40	2155	2165	2135	2785	1505	2145	2157.73	11.27	-8076	2205	2175	2140	2110	2075	2190	2125	185	640	500	1320	5	1	36947060	798	-3.91	1.86	12	0.03	-553.00	1164.00	8520	20230926	-74.65	1706	20230710	26.61	4105	-47.38	20240102	2040	5.88	20240422	15200	-85.79	20230919	2040	5.88	20240422	0.45	N	376930	500	184 억	4163508	N	N	202	N	N
34	20240424	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2145	50	2	2.39	373919460	174384	102.33	2105	2170	2105	2720	1470	2095	2144.23	11.15	41964	2215	2155	2125	2065	2035	2140	2050	185	625	500	1290	5	1	36947060	793	-3.88	1.84	12	0.47	-553.00	1164.00	8520	20230926	-74.82	1706	20230710	25.73	4105	-47.75	20240102	2040	5.15	20240422	15200	-85.89	20230919	2040	5.15	20240422	0.45	N	376930	500	184 억	4120613	N	N	202	N	N
35	20240424	151239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2155	60	2	2.86	360244060	168010	98.59	2105	2170	2105	2720	1470	2095	2144.18	11.15	42230	2215	2155	2125	2065	2035	2140	2050	185	625	500	1290	5	1	36947060	796	-3.90	1.85	12	0.45	-553.00	1164.00	8520	20230926	-74.71	1706	20230710	26.32	4105	-47.50	20240102	2040	5.64	20240422	15200	-85.82	20230919	2040	5.64	20240422	0.45	N	376930	500	184 억	4120613	N	N	0	N	N
36	20240424	141241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2145	50	2	2.39	330667545	154255	90.52	2105	2170	2105	2720	1470	2095	2143.64	11.15	41953	2215	2155	2125	2065	2035	2140	2050	185	625	500	1290	5	1	36947060	793	-3.88	1.84	12	0.42	-553.00	1164.00	8520	20230926	-74.82	1706	20230710	25.73	4105	-47.75	20240102	2040	5.15	20240422	15200	-85.89	20230919	2040	5.15	20240422	0.45	N	376930	500	184 억	4120613	N	N	0	N	N
37	20240424	131244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2165	70	2	3.34	290614770	135654	79.60	2105	2170	2105	2720	1470	2095	2142.32	11.15	37335	2215	2155	2125	2065	2035	2140	2050	185	625	500	1290	5	1	36947060	800	-3.92	1.86	12	0.37	-553.00	1164.00	8520	20230926	-74.59	1706	20230710	26.91	4105	-47.26	20240102	2040	6.13	20240422	15200	-85.76	20230919	2040	6.13	20240422	0.45	N	376930	500	184 억	4120613	N	N	0	N	N
38	20240424	121237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2130	35	2	1.67	148984325	69812	40.97	2105	2155	2105	2720	1470	2095	2134.08	11.15	6107	2215	2155	2125	2065	2035	2140	2050	185	625	500	1290	5	1	36947060	787	-3.85	1.83	12	0.19	-553.00	1164.00	8520	20230926	-75.00	1706	20230710	24.85	4105	-48.11	20240102	2040	4.41	20240422	15200	-85.99	20230919	2040	4.41	20240422	0.45	N	376930	500	184 억	4120613	N	N	0	N	N
39	20240424	111236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2125	30	2	1.43	133997605	62775	36.84	2105	2155	2105	2720	1470	2095	2134.57	11.15	6471	2215	2155	2125	2065	2035	2140	2050	185	625	500	1290	5	1	36947060	785	-3.84	1.83	12	0.17	-553.00	1164.00	8520	20230926	-75.06	1706	20230710	24.56	4105	-48.23	20240102	2040	4.17	20240422	15200	-86.02	20230919	2040	4.17	20240422	0.45	N	376930	500	184 억	4120613	N	N	0	N	N
40	20240424	101233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2140	45	2	2.15	111766275	52332	30.71	2105	2155	2105	2720	1470	2095	2135.72	11.15	14728	2215	2155	2125	2065	2035	2140	2050	185	625	500	1290	5	1	36947060	791	-3.87	1.84	12	0.14	-553.00	1164.00	8520	20230926	-74.88	1706	20230710	25.44	4105	-47.87	20240102	2040	4.90	20240422	15200	-85.92	20230919	2040	4.90	20240422	0.45	N	376930	500	184 억	4120613	N	N	0	N	N
41	20240424	091238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2135	40	2	1.91	40567435	19077	11.19	2105	2140	2105	2720	1470	2095	2126.51	11.15	4946	2215	2155	2125	2065	2035	2140	2050	185	625	500	1290	5	1	36947060	789	-3.86	1.83	12	0.05	-553.00	1164.00	8520	20230926	-74.94	1706	20230710	25.15	4105	-47.99	20240102	2040	4.66	20240422	15200	-85.95	20230919	2040	4.66	20240422	0.45	N	376930	500	184 억	4120613	N	N	0	N	N
42	20240423	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2095	-35	5	-1.64	360308245	168821	77.23	2100	2185	2095	2765	1495	2130	2134.35	11.22	-25764	2236	2182	2111	2057	1986	2210	2085	185	635	500	1320	5	1	36947060	774	-3.79	1.80	12	0.46	-553.00	1164.00	8520	20230926	-75.41	1706	20230710	22.80	4105	-48.96	20240102	2040	2.70	20240422	15200	-86.22	20230919	2040	2.70	20240422	0.41	N	376930	500	184 억	4144070	N	N	0	N	N
43	20240423	151233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2115	-15	5	-0.70	348835980	163355	74.73	2100	2185	2095	2765	1495	2130	2135.45	11.22	-23528	2236	2182	2111	2057	1986	2210	2085	185	635	500	1320	5	1	36947060	781	-3.82	1.82	12	0.44	-553.00	1164.00	8520	20230926	-75.18	1706	20230710	23.97	4105	-48.48	20240102	2040	3.68	20240422	15200	-86.09	20230919	2040	3.68	20240422	0.41	N	376930	500	184 억	4144070	N	N	0	N	N
44	20240423	141231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2130	0	3	0.00	309511215	144773	66.23	2100	2185	2095	2765	1495	2130	2137.91	11.22	-18935	2236	2182	2111	2057	1986	2210	2085	185	635	500	1320	5	1	36947060	787	-3.85	1.83	12	0.39	-553.00	1164.00	8520	20230926	-75.00	1706	20230710	24.85	4105	-48.11	20240102	2040	4.41	20240422	15200	-85.99	20230919	2040	4.41	20240422	0.41	N	376930	500	184 억	4144070	N	N	0	N	N
45	20240423	131230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2105	-25	5	-1.17	262691835	122566	56.07	2100	2185	2100	2765	1495	2130	2143.27	11.22	-12927	2236	2182	2111	2057	1986	2210	2085	185	635	500	1320	5	1	36947060	778	-3.81	1.81	12	0.33	-553.00	1164.00	8520	20230926	-75.29	1706	20230710	23.39	4105	-48.72	20240102	2040	3.19	20240422	15200	-86.15	20230919	2040	3.19	20240422	0.41	N	376930	500	184 억	4144070	N	N	0	N	N
46	20240423	121228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2120	-10	5	-0.47	246863855	115074	52.64	2100	2185	2100	2765	1495	2130	2145.26	11.22	-12366	2236	2182	2111	2057	1986	2210	2085	185	635	500	1320	5	1	36947060	783	-3.83	1.82	12	0.31	-553.00	1164.00	8520	20230926	-75.12	1706	20230710	24.27	4105	-48.36	20240102	2040	3.92	20240422	15200	-86.05	20230919	2040	3.92	20240422	0.41	N	376930	500	184 억	4144070	N	N	0	N	N
47	20240423	111230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2135	5	2	0.23	218735490	101847	46.59	2100	2185	2100	2765	1495	2130	2147.69	11.22	-12516	2236	2182	2111	2057	1986	2210	2085	185	635	500	1320	5	1	36947060	789	-3.86	1.83	12	0.28	-553.00	1164.00	8520	20230926	-74.94	1706	20230710	25.15	4105	-47.99	20240102	2040	4.66	20240422	15200	-85.95	20230919	2040	4.66	20240422	0.41	N	376930	500	184 억	4144070	N	N	0	N	N
48	20240423	101227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2145	15	2	0.70	161892225	75181	34.39	2100	2185	2100	2765	1495	2130	2153.37	11.22	2400	2236	2182	2111	2057	1986	2210	2085	185	635	500	1320	5	1	36947060	793	-3.88	1.84	12	0.20	-553.00	1164.00	8520	20230926	-74.82	1706	20230710	25.73	4105	-47.75	20240102	2040	5.15	20240422	15200	-85.89	20230919	2040	5.15	20240422	0.41	N	376930	500	184 억	4144070	N	N	0	N	N
49	20240423	091230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2155	25	2	1.17	58261390	27256	12.47	2100	2155	2100	2765	1495	2130	2137.56	11.22	16655	2236	2182	2111	2057	1986	2210	2085	185	635	500	1320	5	1	36947060	796	-3.90	1.85	12	0.07	-553.00	1164.00	8520	20230926	-74.71	1706	20230710	26.32	4105	-47.50	20240102	2040	5.64	20240422	15200	-85.82	20230919	2040	5.64	20240422	0.41	N	376930	500	184 억	4144070	N	N	0	N	N
50	20240422	161224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2130	20	2	0.95	461648890	218404	72.54	2110	2165	2040	2740	1480	2110	2113.74	11.25	-13809	2273	2191	2138	2056	2003	2165	2030	185	630	500	1300	5	1	36947060	787	-3.85	1.83	12	0.59	-553.00	1164.00	8520	20230926	-75.00	1706	20230710	24.85	4105	-48.11	20240102	2040	4.41	20240422	15200	-85.99	20230919	2040	4.41	20240422	0.41	N	376930	500	184 억	4157502	N	N	148	N	N
51	20240422	151222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2115	5	2	0.24	448177970	212072	70.43	2110	2165	2040	2740	1480	2110	2113.33	11.25	-12068	2273	2191	2138	2056	2003	2165	2030	185	630	500	1300	5	1	36947060	781	-3.82	1.82	12	0.57	-553.00	1164.00	8520	20230926	-75.18	1706	20230710	23.97	4105	-48.48	20240102	2040	3.68	20240422	15200	-86.09	20230919	2040	3.68	20240422	0.41	N	376930	500	184 억	4157502	N	N	148	N	N
52	20240422	141224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2090	-20	5	-0.95	426713285	201882	67.05	2110	2165	2040	2740	1480	2110	2113.68	11.25	-11616	2273	2191	2138	2056	2003	2165	2030	185	630	500	1300	5	1	36947060	772	-3.78	1.80	12	0.55	-553.00	1164.00	8520	20230926	-75.47	1706	20230710	22.51	4105	-49.09	20240102	2040	2.45	20240422	15200	-86.25	20230919	2040	2.45	20240422	0.41	N	376930	500	184 억	4157502	N	N	148	N	N
53	20240422	131220	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2125	15	2	0.71	340519170	161024	53.48	2110	2165	2040	2740	1480	2110	2114.71	11.25	17450	2273	2191	2138	2056	2003	2165	2030	185	630	500	1300	5	1	36947060	785	-3.84	1.83	12	0.44	-553.00	1164.00	8520	20230926	-75.06	1706	20230710	24.56	4105	-48.23	20240102	2040	4.17	20240422	15200	-86.02	20230919	2040	4.17	20240422	0.41	N	376930	500	184 억	4157502	N	N	148	N	N
54	20240422	121219	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2110	0	3	0.00	333379135	157645	52.36	2110	2165	2040	2740	1480	2110	2114.75	11.25	16985	2273	2191	2138	2056	2003	2165	2030	185	630	500	1300	5	1	36947060	780	-3.82	1.81	12	0.43	-553.00	1164.00	8520	20230926	-75.23	1706	20230710	23.68	4105	-48.60	20240102	2040	3.43	20240422	15200	-86.12	20230919	2040	3.43	20240422	0.41	N	376930	500	184 억	4157502	N	N	148	N	N
55	20240422	111222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2120	10	2	0.47	307396115	145312	48.26	2110	2165	2040	2740	1480	2110	2115.42	11.25	18855	2273	2191	2138	2056	2003	2165	2030	185	630	500	1300	5	1	36947060	783	-3.83	1.82	12	0.39	-553.00	1164.00	8520	20230926	-75.12	1706	20230710	24.27	4105	-48.36	20240102	2040	3.92	20240422	15200	-86.05	20230919	2040	3.92	20240422	0.41	N	376930	500	184 억	4157502	N	N	148	N	N
56	20240422	101222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2145	35	2	1.66	234104655	110772	36.79	2110	2165	2040	2740	1480	2110	2113.39	11.25	44402	2273	2191	2138	2056	2003	2165	2030	185	630	500	1300	5	1	36947060	793	-3.88	1.84	12	0.30	-553.00	1164.00	8520	20230926	-74.82	1706	20230710	25.73	4105	-47.75	20240102	2040	5.15	20240422	15200	-85.89	20230919	2040	5.15	20240422	0.41	N	376930	500	184 억	4157502	N	N	148	N	N
57	20240422	091223	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2110	0	3	0.00	97401535	46760	15.53	2110	2130	2040	2740	1480	2110	2083.01	11.25	18095	2273	2191	2138	2056	2003	2165	2030	185	630	500	1300	5	1	36947060	780	-3.82	1.81	12	0.13	-553.00	1164.00	8520	20230926	-75.23	1706	20230710	23.68	4105	-48.60	20240102	2040	3.43	20240422	15200	-86.12	20230919	2040	3.43	20240422	0.41	N	376930	500	184 억	4157502	N	N	148	N	N
58	20240419	161125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2110	-100	5	-4.52	636014800	299255	158.64	2220	2220	2085	2870	1550	2210	2125.33	11.30	-21527	2300	2255	2195	2150	2090	2277	2172	185	660	500	1370	5	1	36947060	780	-3.82	1.81	12	0.81	-553.00	1164.00	8520	20230926	-75.23	1706	20230710	23.68	4105	-48.60	20240102	2085	1.20	20240419	15200	-86.12	20230919	2085	1.20	20240419	0.37	N	376930	500	184 억	4175312	N	N	148	N	N
59	20240419	151133	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2135	-75	5	-3.39	610343860	287174	152.24	2220	2220	2085	2870	1550	2210	2125.35	11.30	-15701	2300	2255	2195	2150	2090	2277	2172	185	660	500	1370	5	1	36947060	789	-3.86	1.83	12	0.78	-553.00	1164.00	8520	20230926	-74.94	1706	20230710	25.15	4105	-47.99	20240102	2085	2.40	20240419	15200	-85.95	20230919	2085	2.40	20240419	0.37	N	376930	500	184 억	4175312	N	N	17	N	N
60	20240419	141124	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2105	-105	5	-4.75	519822910	244552	129.64	2220	2220	2085	2870	1550	2210	2125.61	11.30	-17496	2300	2255	2195	2150	2090	2277	2172	185	660	500	1370	5	1	36947060	778	-3.81	1.81	12	0.66	-553.00	1164.00	8520	20230926	-75.29	1706	20230710	23.39	4105	-48.72	20240102	2085	0.96	20240419	15200	-86.15	20230919	2085	0.96	20240419	0.37	N	376930	500	184 억	4175312	N	N	17	N	N
61	20240419	131127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2120	-90	5	-4.07	477388895	224454	118.99	2220	2220	2085	2870	1550	2210	2126.89	11.30	-18429	2300	2255	2195	2150	2090	2277	2172	185	660	500	1370	5	1	36947060	783	-3.83	1.82	12	0.61	-553.00	1164.00	8520	20230926	-75.12	1706	20230710	24.27	4105	-48.36	20240102	2085	1.68	20240419	15200	-86.05	20230919	2085	1.68	20240419	0.37	N	376930	500	184 억	4175312	N	N	17	N	N
62	20240419	121120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2110	-100	5	-4.52	443097665	208179	110.36	2220	2220	2085	2870	1550	2210	2128.45	11.30	-17832	2300	2255	2195	2150	2090	2277	2172	185	660	500	1370	5	1	36947060	780	-3.82	1.81	12	0.56	-553.00	1164.00	8520	20230926	-75.23	1706	20230710	23.68	4105	-48.60	20240102	2085	1.20	20240419	15200	-86.12	20230919	2085	1.20	20240419	0.37	N	376930	500	184 억	4175312	N	N	17	N	N
63	20240419	111136	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2100	-110	5	-4.98	385432300	180650	95.77	2220	2220	2090	2870	1550	2210	2133.59	11.30	-7668	2300	2255	2195	2150	2090	2277	2172	185	660	500	1370	5	1	36947060	776	-3.80	1.80	12	0.49	-553.00	1164.00	8520	20230926	-75.35	1706	20230710	23.09	4105	-48.84	20240102	2090	0.48	20240419	15200	-86.18	20230919	2090	0.48	20240419	0.37	N	376930	500	184 억	4175312	N	N	17	N	N
64	20240419	101129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2140	-70	5	-3.17	204795350	95087	50.41	2220	2220	2125	2870	1550	2210	2153.77	11.30	5913	2300	2255	2195	2150	2090	2277	2172	185	660	500	1370	5	1	36947060	791	-3.87	1.84	12	0.26	-553.00	1164.00	8520	20230926	-74.88	1706	20230710	25.44	4105	-47.87	20240102	2125	0.71	20240419	15200	-85.92	20230919	2125	0.71	20240419	0.37	N	376930	500	184 억	4175312	N	N	17	N	N
65	20240419	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2160	-50	5	-2.26	62828770	28823	15.28	2220	2220	2150	2870	1550	2210	2179.81	11.30	-3548	2300	2255	2195	2150	2090	2277	2172	185	660	500	1370	5	1	36947060	798	-3.91	1.86	12	0.08	-553.00	1164.00	8520	20230926	-74.65	1706	20230710	26.61	4105	-47.38	20240102	2135	1.17	20240418	15200	-85.79	20230919	2135	1.17	20240418	0.37	N	376930	500	184 억	4175312	N	N	17	N	N
66	20240418	161122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2210	55	2	2.55	415522620	188126	94.50	2135	2240	2135	2800	1510	2155	2208.75	11.13	62969	2348	2251	2203	2106	2058	2227	2082	185	645	500	1330	5	1	36947060	817	-4.00	1.90	12	0.51	-553.00	1164.00	8520	20230926	-74.06	1706	20230710	29.54	4105	-46.16	20240102	2135	3.51	20240418	15200	-85.46	20230919	2135	3.51	20240418	0.47	N	376930	500	184 억	4112379	N	N	17	N	N
67	20240418	151120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2210	55	2	2.55	406092905	183863	92.36	2135	2240	2135	2800	1510	2155	2208.67	11.13	62368	2348	2251	2203	2106	2058	2227	2082	185	645	500	1330	5	1	36947060	817	-4.00	1.90	12	0.50	-553.00	1164.00	8520	20230926	-74.06	1706	20230710	29.54	4105	-46.16	20240102	2135	3.51	20240418	15200	-85.46	20230919	2135	3.51	20240418	0.47	N	376930	500	184 억	4112379	N	N	2810	N	N
68	20240418	141128	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2220	65	2	3.02	382641470	173259	87.03	2135	2240	2135	2800	1510	2155	2208.49	11.13	62374	2348	2251	2203	2106	2058	2227	2082	185	645	500	1330	5	1	36947060	820	-4.01	1.91	12	0.47	-553.00	1164.00	8520	20230926	-73.94	1706	20230710	30.13	4105	-45.92	20240102	2135	3.98	20240418	15200	-85.39	20230919	2135	3.98	20240418	0.47	N	376930	500	184 억	4112379	N	N	2810	N	N
69	20240418	131117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2215	60	2	2.78	318476195	144277	72.47	2135	2240	2135	2800	1510	2155	2207.39	11.13	59541	2348	2251	2203	2106	2058	2227	2082	185	645	500	1330	5	1	36947060	818	-4.01	1.90	12	0.39	-553.00	1164.00	8520	20230926	-74.00	1706	20230710	29.84	4105	-46.04	20240102	2135	3.75	20240418	15200	-85.43	20230919	2135	3.75	20240418	0.47	N	376930	500	184 억	4112379	N	N	2810	N	N
70	20240418	121119	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2215	60	2	2.78	297602545	134858	67.74	2135	2240	2135	2800	1510	2155	2206.78	11.13	61259	2348	2251	2203	2106	2058	2227	2082	185	645	500	1330	5	1	36947060	818	-4.01	1.90	12	0.37	-553.00	1164.00	8520	20230926	-74.00	1706	20230710	29.84	4105	-46.04	20240102	2135	3.75	20240418	15200	-85.43	20230919	2135	3.75	20240418	0.47	N	376930	500	184 억	4112379	N	N	2810	N	N
71	20240418	111125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2200	45	2	2.09	269541490	122139	61.35	2135	2240	2135	2800	1510	2155	2206.84	11.13	56558	2348	2251	2203	2106	2058	2227	2082	185	645	500	1330	5	1	36947060	813	-3.98	1.89	12	0.33	-553.00	1164.00	8520	20230926	-74.18	1706	20230710	28.96	4105	-46.41	20240102	2135	3.04	20240418	15200	-85.53	20230919	2135	3.04	20240418	0.47	N	376930	500	184 억	4112379	N	N	2810	N	N
72	20240418	101120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2215	60	2	2.78	209134170	94888	47.66	2135	2240	2135	2800	1510	2155	2204.01	11.13	55238	2348	2251	2203	2106	2058	2227	2082	185	645	500	1330	5	1	36947060	818	-4.01	1.90	12	0.26	-553.00	1164.00	8520	20230926	-74.00	1706	20230710	29.84	4105	-46.04	20240102	2135	3.75	20240418	15200	-85.43	20230919	2135	3.75	20240418	0.47	N	376930	500	184 억	4112379	N	N	2810	N	N
73	20240418	091117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2220	65	2	3.02	59586845	27214	13.67	2135	2220	2135	2800	1510	2155	2189.57	11.13	13419	2348	2251	2203	2106	2058	2227	2082	185	645	500	1330	5	1	36947060	820	-4.01	1.91	12	0.07	-553.00	1164.00	8520	20230926	-73.94	1706	20230710	30.13	4105	-45.92	20240102	2135	3.98	20240418	15200	-85.39	20230919	2135	3.98	20240418	0.47	N	376930	500	184 억	4112379	N	N	2810	N	N
74	20240417	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2155	-45	5	-2.05	438541565	197254	53.10	2205	2300	2155	2860	1540	2200	2223.24	11.24	-40253	2300	2250	2200	2150	2100	2225	2125	185	660	500	1360	5	1	36947060	796	-3.90	1.85	12	0.53	-553.00	1164.00	8520	20230926	-74.71	1706	20230710	26.32	4105	-47.50	20240102	2150	0.23	20240416	15200	-85.82	20230919	2150	0.23	20240416	0.48	N	376930	500	184 억	4152828	N	N	2810	N	N
75	20240417	151126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2185	-15	5	-0.68	416851690	187211	50.40	2205	2300	2170	2860	1540	2200	2226.64	11.24	-40225	2300	2250	2200	2150	2100	2225	2125	185	660	500	1360	5	1	36947060	807	-3.95	1.88	12	0.51	-553.00	1164.00	8520	20230926	-74.35	1706	20230710	28.08	4105	-46.77	20240102	2150	1.63	20240416	15200	-85.62	20230919	2150	1.63	20240416	0.48	N	376930	500	184 억	4152828	N	N	383	N	N
76	20240417	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2200	0	3	0.00	351205540	157128	42.30	2205	2300	2180	2860	1540	2200	2235.16	11.24	-29936	2300	2250	2200	2150	2100	2225	2125	185	660	500	1360	5	1	36947060	813	-3.98	1.89	12	0.43	-553.00	1164.00	8520	20230926	-74.18	1706	20230710	28.96	4105	-46.41	20240102	2150	2.33	20240416	15200	-85.53	20230919	2150	2.33	20240416	0.48	N	376930	500	184 억	4152828	N	N	383	N	N
77	20240417	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2195	-5	5	-0.23	331074400	147958	39.83	2205	2300	2180	2860	1540	2200	2237.62	11.24	-26470	2300	2250	2200	2150	2100	2225	2125	185	660	500	1360	5	1	36947060	811	-3.97	1.89	12	0.40	-553.00	1164.00	8520	20230926	-74.24	1706	20230710	28.66	4105	-46.53	20240102	2150	2.09	20240416	15200	-85.56	20230919	2150	2.09	20240416	0.48	N	376930	500	184 억	4152828	N	N	383	N	N
78	20240417	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2200	0	3	0.00	308705950	137767	37.09	2205	2300	2180	2860	1540	2200	2240.78	11.24	-20548	2300	2250	2200	2150	2100	2225	2125	185	660	500	1360	5	1	36947060	813	-3.98	1.89	12	0.37	-553.00	1164.00	8520	20230926	-74.18	1706	20230710	28.96	4105	-46.41	20240102	2150	2.33	20240416	15200	-85.53	20230919	2150	2.33	20240416	0.48	N	376930	500	184 억	4152828	N	N	383	N	N
79	20240417	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2205	5	2	0.23	271922395	121036	32.59	2205	2300	2180	2860	1540	2200	2246.62	11.24	-11942	2300	2250	2200	2150	2100	2225	2125	185	660	500	1360	5	1	36947060	815	-3.99	1.89	12	0.33	-553.00	1164.00	8520	20230926	-74.12	1706	20230710	29.25	4105	-46.29	20240102	2150	2.56	20240416	15200	-85.49	20230919	2150	2.56	20240416	0.48	N	376930	500	184 억	4152828	N	N	383	N	N
80	20240417	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2250	50	2	2.27	205273800	90928	24.48	2205	2300	2200	2860	1540	2200	2257.54	11.24	-4120	2300	2250	2200	2150	2100	2225	2125	185	660	500	1360	5	1	36947060	831	-4.07	1.93	12	0.25	-553.00	1164.00	8520	20230926	-73.59	1706	20230710	31.89	4105	-45.19	20240102	2150	4.65	20240416	15200	-85.20	20230919	2150	4.65	20240416	0.48	N	376930	500	184 억	4152828	N	N	383	N	N
81	20240417	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2220	20	2	0.91	22593590	10176	2.74	2205	2245	2200	2860	1540	2200	2220.28	11.24	1282	2300	2250	2200	2150	2100	2225	2125	185	660	500	1360	5	1	36947060	820	-4.01	1.91	12	0.03	-553.00	1164.00	8520	20230926	-73.94	1706	20230710	30.13	4105	-45.92	20240102	2150	3.26	20240416	15200	-85.39	20230919	2150	3.26	20240416	0.48	N	376930	500	184 억	4152828	N	N	383	N	N
82	20240416	161120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2200	-50	5	-2.22	811257860	370571	167.02	2225	2250	2150	2925	1575	2250	2189.20	10.94	112159	2390	2320	2275	2205	2160	2297	2182	185	675	500	1390	5	1	36947060	813	-3.98	1.89	12	1.00	-553.00	1164.00	8520	20230926	-74.18	1706	20230710	28.96	4105	-46.41	20240102	2150	2.33	20240416	15200	-85.53	20230919	2150	2.33	20240416	0.49	N	376930	500	184 억	4040603	N	N	383	N	N
83	20240416	151118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2200	-50	5	-2.22	777942435	355417	160.19	2225	2250	2150	2925	1575	2250	2188.82	10.94	107454	2390	2320	2275	2205	2160	2297	2182	185	675	500	1390	5	1	36947060	813	-3.98	1.89	12	0.96	-553.00	1164.00	8520	20230926	-74.18	1706	20230710	28.96	4105	-46.41	20240102	2150	2.33	20240416	15200	-85.53	20230919	2150	2.33	20240416	0.49	N	376930	500	184 억	4040603	N	N	2250	N	N
84	20240416	141119	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2175	-75	5	-3.33	582748960	266219	119.99	2225	2250	2150	2925	1575	2250	2188.98	10.94	74095	2390	2320	2275	2205	2160	2297	2182	185	675	500	1390	5	1	36947060	804	-3.93	1.87	12	0.72	-553.00	1164.00	8520	20230926	-74.47	1706	20230710	27.49	4105	-47.02	20240102	2150	1.16	20240416	15200	-85.69	20230919	2150	1.16	20240416	0.49	N	376930	500	184 억	4040603	N	N	2250	N	N
85	20240416	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2210	-40	5	-1.78	372534915	169313	76.31	2225	2250	2180	2925	1575	2250	2200.27	10.94	57960	2390	2320	2275	2205	2160	2297	2182	185	675	500	1390	5	1	36947060	817	-4.00	1.90	12	0.46	-553.00	1164.00	8520	20230926	-74.06	1706	20230710	29.54	4105	-46.16	20240102	2175	1.61	20240411	15200	-85.46	20230919	2175	1.61	20240411	0.49	N	376930	500	184 억	4040603	N	N	2250	N	N
86	20240416	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2205	-45	5	-2.00	333873120	151739	68.39	2225	2250	2180	2925	1575	2250	2200.31	10.94	54199	2390	2320	2275	2205	2160	2297	2182	185	675	500	1390	5	1	36947060	815	-3.99	1.89	12	0.41	-553.00	1164.00	8520	20230926	-74.12	1706	20230710	29.25	4105	-46.29	20240102	2175	1.38	20240411	15200	-85.49	20230919	2175	1.38	20240411	0.49	N	376930	500	184 억	4040603	N	N	2250	N	N
87	20240416	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2200	-50	5	-2.22	271286440	123164	55.51	2225	2250	2180	2925	1575	2250	2202.64	10.94	38193	2390	2320	2275	2205	2160	2297	2182	185	675	500	1390	5	1	36947060	813	-3.98	1.89	12	0.33	-553.00	1164.00	8520	20230926	-74.18	1706	20230710	28.96	4105	-46.41	20240102	2175	1.15	20240411	15200	-85.53	20230919	2175	1.15	20240411	0.49	N	376930	500	184 억	4040603	N	N	2250	N	N
88	20240416	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2190	-60	5	-2.67	126842060	57268	25.81	2225	2250	2190	2925	1575	2250	2214.89	10.94	1923	2390	2320	2275	2205	2160	2297	2182	185	675	500	1390	5	1	36947060	809	-3.96	1.88	12	0.16	-553.00	1164.00	8520	20230926	-74.30	1706	20230710	28.37	4105	-46.65	20240102	2175	0.69	20240411	15200	-85.59	20230919	2175	0.69	20240411	0.49	N	376930	500	184 억	4040603	N	N	2250	N	N
89	20240416	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2220	-30	5	-1.33	27657895	12510	5.64	2225	2250	2190	2925	1575	2250	2210.86	10.94	-2487	2390	2320	2275	2205	2160	2297	2182	185	675	500	1390	5	1	36947060	820	-4.01	1.91	12	0.03	-553.00	1164.00	8520	20230926	-73.94	1706	20230710	30.13	4105	-45.92	20240102	2175	2.07	20240411	15200	-85.39	20230919	2175	2.07	20240411	0.49	N	376930	500	184 억	4040603	N	N	2250	N	N
90	20240415	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2250	-100	5	-4.26	496737665	219679	74.55	2255	2345	2230	3055	1645	2350	2261.21	10.76	65913	2510	2430	2350	2270	2190	2470	2310	185	705	500	1450	5	1	36947060	831	-4.07	1.93	12	0.59	-553.00	1164.00	8520	20230926	-73.59	1706	20230710	31.89	4105	-45.19	20240102	2175	3.45	20240411	15200	-85.20	20230919	2175	3.45	20240411	0.46	N	376930	500	184 억	3976708	N	N	2250	N	N
91	20240415	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2260	-90	5	-3.83	479413845	211982	71.94	2255	2345	2230	3055	1645	2350	2261.58	10.76	63285	2510	2430	2350	2270	2190	2470	2310	185	705	500	1450	5	1	36947060	835	-4.09	1.94	12	0.57	-553.00	1164.00	8520	20230926	-73.47	1706	20230710	32.47	4105	-44.95	20240102	2175	3.91	20240411	15200	-85.13	20230919	2175	3.91	20240411	0.46	N	376930	500	184 억	3976708	N	N	1	N	N
92	20240415	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2250	-100	5	-4.26	457644940	202328	68.66	2255	2345	2230	3055	1645	2350	2261.90	10.76	59883	2510	2430	2350	2270	2190	2470	2310	185	705	500	1450	5	1	36947060	831	-4.07	1.93	12	0.55	-553.00	1164.00	8520	20230926	-73.59	1706	20230710	31.89	4105	-45.19	20240102	2175	3.45	20240411	15200	-85.20	20230919	2175	3.45	20240411	0.46	N	376930	500	184 억	3976708	N	N	1	N	N
93	20240415	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2275	-75	5	-3.19	375432805	165865	56.29	2255	2345	2230	3055	1645	2350	2263.48	10.76	40695	2510	2430	2350	2270	2190	2470	2310	185	705	500	1450	5	1	36947060	841	-4.11	1.95	12	0.45	-553.00	1164.00	8520	20230926	-73.30	1706	20230710	33.35	4105	-44.58	20240102	2175	4.60	20240411	15200	-85.03	20230919	2175	4.60	20240411	0.46	N	376930	500	184 억	3976708	N	N	1	N	N
94	20240415	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2265	-85	5	-3.62	332641845	146968	49.88	2255	2345	2230	3055	1645	2350	2263.36	10.76	32937	2510	2430	2350	2270	2190	2470	2310	185	705	500	1450	5	1	36947060	837	-4.10	1.95	12	0.40	-553.00	1164.00	8520	20230926	-73.42	1706	20230710	32.77	4105	-44.82	20240102	2175	4.14	20240411	15200	-85.10	20230919	2175	4.14	20240411	0.46	N	376930	500	184 억	3976708	N	N	1	N	N
95	20240415	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2250	-100	5	-4.26	292558355	129251	43.86	2255	2345	2230	3055	1645	2350	2263.49	10.76	27719	2510	2430	2350	2270	2190	2470	2310	185	705	500	1450	5	1	36947060	831	-4.07	1.93	12	0.35	-553.00	1164.00	8520	20230926	-73.59	1706	20230710	31.89	4105	-45.19	20240102	2175	3.45	20240411	15200	-85.20	20230919	2175	3.45	20240411	0.46	N	376930	500	184 억	3976708	N	N	1	N	N
96	20240415	101058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2265	-85	5	-3.62	182908630	80488	27.31	2255	2345	2250	3055	1645	2350	2272.50	10.76	24117	2510	2430	2350	2270	2190	2470	2310	185	705	500	1450	5	1	36947060	837	-4.10	1.95	12	0.22	-553.00	1164.00	8520	20230926	-73.42	1706	20230710	32.77	4105	-44.82	20240102	2175	4.14	20240411	15200	-85.10	20230919	2175	4.14	20240411	0.46	N	376930	500	184 억	3976708	N	N	1	N	N
97	20240415	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2300	-50	5	-2.13	77149435	33943	11.52	2255	2345	2250	3055	1645	2350	2272.91	10.76	19638	2510	2430	2350	2270	2190	2470	2310	185	705	500	1450	5	1	36947060	850	-4.16	1.98	12	0.09	-553.00	1164.00	8520	20230926	-73.00	1706	20230710	34.82	4105	-43.97	20240102	2175	5.75	20240411	15200	-84.87	20230919	2175	5.75	20240411	0.46	N	376930	500	184 억	3976708	N	N	1	N	N
98	20240412	161057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2350	30	2	1.29	683272015	290453	37.73	2330	2430	2270	3015	1625	2320	2352.44	10.83	-20244	2476	2397	2286	2207	2096	2437	2247	185	695	500	1430	5	1	36947060	868	-4.25	2.02	12	0.79	-553.00	1164.00	8520	20230926	-72.42	1706	20230710	37.75	4105	-42.75	20240102	2175	8.05	20240411	15200	-84.54	20230919	2175	8.05	20240411	0.49	N	376930	500	184 억	4000602	N	N	1	N	N
99	20240412	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2360	40	2	1.72	656473420	279009	36.25	2330	2430	2270	3015	1625	2320	2352.88	10.83	-20811	2476	2397	2286	2207	2096	2437	2247	185	695	500	1430	5	1	36947060	872	-4.27	2.03	12	0.76	-553.00	1164.00	8520	20230926	-72.30	1706	20230710	38.34	4105	-42.51	20240102	2175	8.51	20240411	15200	-84.47	20230919	2175	8.51	20240411	0.49	N	376930	500	184 억	4000602	N	N	106	N	N
100	20240412	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2370	50	2	2.16	590754655	251102	32.62	2330	2430	2270	3015	1625	2320	2352.65	10.83	-7204	2476	2397	2286	2207	2096	2437	2247	185	695	500	1430	5	1	36947060	876	-4.29	2.04	12	0.68	-553.00	1164.00	8520	20230926	-72.18	1706	20230710	38.92	4105	-42.27	20240102	2175	8.97	20240411	15200	-84.41	20230919	2175	8.97	20240411	0.49	N	376930	500	184 억	4000602	N	N	106	N	N
101	20240412	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2365	45	2	1.94	547335560	232793	30.24	2330	2430	2270	3015	1625	2320	2351.17	10.83	-6622	2476	2397	2286	2207	2096	2437	2247	185	695	500	1430	5	1	36947060	874	-4.28	2.03	12	0.63	-553.00	1164.00	8520	20230926	-72.24	1706	20230710	38.63	4105	-42.39	20240102	2175	8.74	20240411	15200	-84.44	20230919	2175	8.74	20240411	0.49	N	376930	500	184 억	4000602	N	N	106	N	N
102	20240412	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2385	65	2	2.80	479501210	204207	26.53	2330	2430	2270	3015	1625	2320	2348.11	10.83	5135	2476	2397	2286	2207	2096	2437	2247	185	695	500	1430	5	1	36947060	881	-4.31	2.05	12	0.55	-553.00	1164.00	8520	20230926	-72.01	1706	20230710	39.80	4105	-41.90	20240102	2175	9.66	20240411	15200	-84.31	20230919	2175	9.66	20240411	0.49	N	376930	500	184 억	4000602	N	N	106	N	N
103	20240412	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2350	30	2	1.29	291240065	125443	16.30	2330	2355	2270	3015	1625	2320	2321.69	10.83	14584	2476	2397	2286	2207	2096	2437	2247	185	695	500	1430	5	1	36947060	868	-4.25	2.02	12	0.34	-553.00	1164.00	8520	20230926	-72.42	1706	20230710	37.75	4105	-42.75	20240102	2175	8.05	20240411	15200	-84.54	20230919	2175	8.05	20240411	0.49	N	376930	500	184 억	4000602	N	N	106	N	N
104	20240412	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2345	25	2	1.08	197503900	85356	11.09	2330	2350	2270	3015	1625	2320	2313.88	10.83	10198	2476	2397	2286	2207	2096	2437	2247	185	695	500	1430	5	1	36947060	866	-4.24	2.01	12	0.23	-553.00	1164.00	8520	20230926	-72.48	1706	20230710	37.46	4105	-42.87	20240102	2175	7.82	20240411	15200	-84.57	20230919	2175	7.82	20240411	0.49	N	376930	500	184 억	4000602	N	N	106	N	N
105	20240412	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2300	-20	5	-0.86	51229500	22220	2.89	2330	2335	2270	3015	1625	2320	2305.56	10.83	1722	2476	2397	2286	2207	2096	2437	2247	185	695	500	1430	5	1	36947060	850	-4.16	1.98	12	0.06	-553.00	1164.00	8520	20230926	-73.00	1706	20230710	34.82	4105	-43.97	20240102	2175	5.75	20240411	15200	-84.87	20230919	2175	5.75	20240411	0.49	N	376930	500	184 억	4000602	N	N	106	N	N
106	20240411	161050	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2320	-140	5	-5.69	1750377810	766863	206.46	2290	2365	2175	3195	1725	2460	2282.51	10.50	115622	2570	2515	2465	2410	2360	2490	2385	185	735	500	1520	5	1	36947060	857	-4.20	1.99	12	2.08	-553.00	1164.00	8520	20230926	-72.77	1706	20230710	35.99	4105	-43.48	20240102	2175	6.67	20240411	15200	-84.74	20230919	2175	6.67	20240411	0.49	N	376930	500	184 억	3880393	N	N	89	N	N
107	20240411	151052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2315	-145	5	-5.89	1722194975	754697	203.18	2290	2365	2175	3195	1725	2460	2281.97	10.50	115092	2570	2515	2465	2410	2360	2490	2385	185	735	500	1520	5	1	36947060	855	-4.19	1.99	12	2.04	-553.00	1164.00	8520	20230926	-72.83	1706	20230710	35.70	4105	-43.61	20240102	2175	6.44	20240411	15200	-84.77	20230919	2175	6.44	20240411	0.49	N	376930	500	184 억	3880393	N	N	98	N	N
108	20240411	141050	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2305	-155	5	-6.30	1666788205	730677	196.72	2290	2365	2175	3195	1725	2460	2281.16	10.50	115283	2570	2515	2465	2410	2360	2490	2385	185	735	500	1520	5	1	36947060	852	-4.17	1.98	12	1.98	-553.00	1164.00	8520	20230926	-72.95	1706	20230710	35.11	4105	-43.85	20240102	2175	5.98	20240411	15200	-84.84	20230919	2175	5.98	20240411	0.49	N	376930	500	184 억	3880393	N	N	98	N	N
109	20240411	131037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2305	-155	5	-6.30	1610388105	706370	190.17	2290	2365	2175	3195	1725	2460	2279.81	10.50	122168	2570	2515	2465	2410	2360	2490	2385	185	735	500	1520	5	1	36947060	852	-4.17	1.98	12	1.91	-553.00	1164.00	8520	20230926	-72.95	1706	20230710	35.11	4105	-43.85	20240102	2175	5.98	20240411	15200	-84.84	20230919	2175	5.98	20240411	0.49	N	376930	500	184 억	3880393	N	N	98	N	N
110	20240411	121052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2295	-165	5	-6.71	1560168350	684499	184.28	2290	2365	2175	3195	1725	2460	2279.29	10.50	116068	2570	2515	2465	2410	2360	2490	2385	185	735	500	1520	5	1	36947060	848	-4.15	1.97	12	1.85	-553.00	1164.00	8520	20230926	-73.06	1706	20230710	34.53	4105	-44.09	20240102	2175	5.52	20240411	15200	-84.90	20230919	2175	5.52	20240411	0.49	N	376930	500	184 억	3880393	N	N	98	N	N
111	20240411	111042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2295	-165	5	-6.71	1414592415	621066	167.21	2290	2365	2175	3195	1725	2460	2277.68	10.50	104557	2570	2515	2465	2410	2360	2490	2385	185	735	500	1520	5	1	36947060	848	-4.15	1.97	12	1.68	-553.00	1164.00	8520	20230926	-73.06	1706	20230710	34.53	4105	-44.09	20240102	2175	5.52	20240411	15200	-84.90	20230919	2175	5.52	20240411	0.49	N	376930	500	184 억	3880393	N	N	98	N	N
112	20240411	101047	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2295	-165	5	-6.71	1136066205	501265	134.95	2290	2350	2175	3195	1725	2460	2266.40	10.50	117770	2570	2515	2465	2410	2360	2490	2385	185	735	500	1520	5	1	36947060	848	-4.15	1.97	12	1.36	-553.00	1164.00	8520	20230926	-73.06	1706	20230710	34.53	4105	-44.09	20240102	2175	5.52	20240411	15200	-84.90	20230919	2175	5.52	20240411	0.49	N	376930	500	184 억	3880393	N	N	98	N	N
113	20240411	091048	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2300	-160	5	-6.50	548158130	239750	64.55	2290	2350	2210	3195	1725	2460	2286.37	10.50	51227	2570	2515	2465	2410	2360	2490	2385	185	735	500	1520	5	1	36947060	850	-4.16	1.98	12	0.65	-553.00	1164.00	8520	20230926	-73.00	1706	20230710	34.82	4105	-43.97	20240102	2210	4.07	20240411	15200	-84.87	20230919	2210	4.07	20240411	0.49	N	376930	500	184 억	3880393	N	N	98	N	N
114	20240409	161030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2460	-35	5	-1.40	897717375	364319	107.15	2495	2520	2415	3240	1750	2495	2464.10	10.41	36331	2598	2546	2493	2441	2388	2520	2415	185	745	500	1540	5	1	36947060	909	-4.45	2.11	12	0.99	-553.00	1164.00	8520	20230926	-71.13	1706	20230710	44.20	4105	-40.07	20240102	2415	1.86	20240409	15200	-83.82	20230919	2415	1.86	20240409	0.50	N	376930	500	184 억	3847569	N	N	98	N	N
115	20240409	151035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2455	-40	5	-1.60	853195460	346195	101.82	2495	2520	2415	3240	1750	2495	2464.49	10.41	32656	2598	2546	2493	2441	2388	2520	2415	185	745	500	1540	5	1	36947060	907	-4.44	2.11	12	0.94	-553.00	1164.00	8520	20230926	-71.19	1706	20230710	43.90	4105	-40.19	20240102	2415	1.66	20240409	15200	-83.85	20230919	2415	1.66	20240409	0.50	N	376930	500	184 억	3847569	N	N	743	N	N
116	20240409	141040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2440	-55	5	-2.20	733472325	296979	87.35	2495	2520	2415	3240	1750	2495	2469.78	10.41	26174	2598	2546	2493	2441	2388	2520	2415	185	745	500	1540	5	1	36947060	902	-4.41	2.10	12	0.80	-553.00	1164.00	8520	20230926	-71.36	1706	20230710	43.02	4105	-40.56	20240102	2415	1.04	20240409	15200	-83.95	20230919	2415	1.04	20240409	0.50	N	376930	500	184 억	3847569	N	N	743	N	N
117	20240409	131032	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2455	-40	5	-1.60	605608305	244529	71.92	2495	2520	2440	3240	1750	2495	2476.63	10.41	24596	2598	2546	2493	2441	2388	2520	2415	185	745	500	1540	5	1	36947060	907	-4.44	2.11	12	0.66	-553.00	1164.00	8520	20230926	-71.19	1706	20230710	43.90	4105	-40.19	20240102	2440	0.61	20240409	15200	-83.85	20230919	2440	0.61	20240409	0.50	N	376930	500	184 억	3847569	N	N	743	N	N
118	20240409	121038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2460	-35	5	-1.40	557721965	225049	66.19	2495	2520	2440	3240	1750	2495	2478.22	10.41	20418	2598	2546	2493	2441	2388	2520	2415	185	745	500	1540	5	1	36947060	909	-4.45	2.11	12	0.61	-553.00	1164.00	8520	20230926	-71.13	1706	20230710	44.20	4105	-40.07	20240102	2440	0.82	20240409	15200	-83.82	20230919	2440	0.82	20240409	0.50	N	376930	500	184 억	3847569	N	N	743	N	N
119	20240409	111035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2455	-40	5	-1.60	517720740	208744	61.40	2495	2520	2440	3240	1750	2495	2480.17	10.41	20754	2598	2546	2493	2441	2388	2520	2415	185	745	500	1540	5	1	36947060	907	-4.44	2.11	12	0.56	-553.00	1164.00	8520	20230926	-71.19	1706	20230710	43.90	4105	-40.19	20240102	2440	0.61	20240409	15200	-83.85	20230919	2440	0.61	20240409	0.50	N	376930	500	184 억	3847569	N	N	743	N	N
120	20240409	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2475	-20	5	-0.80	343354410	137794	40.53	2495	2520	2450	3240	1750	2495	2491.80	10.41	5779	2598	2546	2493	2441	2388	2520	2415	185	745	500	1540	5	1	36947060	914	-4.48	2.13	12	0.37	-553.00	1164.00	8520	20230926	-70.95	1706	20230710	45.08	4105	-39.71	20240102	2440	1.43	20240408	15200	-83.72	20230919	2440	1.43	20240408	0.50	N	376930	500	184 억	3847569	N	N	743	N	N
121	20240409	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	5	2	0.20	27441440	11031	3.24	2495	2500	2455	3240	1750	2495	2487.67	10.41	5690	2598	2546	2493	2441	2388	2520	2415	185	745	500	1540	5	1	36947060	924	-4.52	2.15	12	0.03	-553.00	1164.00	8520	20230926	-70.66	1706	20230710	46.54	4105	-39.10	20240102	2440	2.46	20240408	15200	-83.55	20230919	2440	2.46	20240408	0.50	N	376930	500	184 억	3847569	N	N	743	N	N
122	20240408	161027	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2495	-25	5	-0.99	842808750	339554	159.23	2520	2545	2440	3275	1765	2520	2482.08	10.18	84815	2600	2560	2530	2490	2460	2545	2475	185	755	500	1560	5	1	36947060	922	-4.51	2.14	12	0.92	-553.00	1164.00	8520	20230926	-70.72	1706	20230710	46.25	4105	-39.22	20240102	2440	2.25	20240408	15200	-83.59	20230919	2440	2.25	20240408	0.48	N	376930	500	184 억	3760216	N	N	743	N	N
123	20240408	151037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2490	-30	5	-1.19	805749960	324605	152.22	2520	2545	2440	3275	1765	2520	2482.25	10.18	83965	2600	2560	2530	2490	2460	2545	2475	185	755	500	1560	5	1	36947060	920	-4.50	2.14	12	0.88	-553.00	1164.00	8520	20230926	-70.77	1706	20230710	45.96	4105	-39.34	20240102	2440	2.05	20240408	15200	-83.62	20230919	2440	2.05	20240408	0.48	N	376930	500	184 억	3760216	N	N	176	N	N
124	20240408	141035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2520	0	3	0.00	708077190	285239	133.76	2520	2545	2440	3275	1765	2520	2482.40	10.18	87136	2600	2560	2530	2490	2460	2545	2475	185	755	500	1560	5	1	36947060	931	-4.56	2.16	12	0.77	-553.00	1164.00	8520	20230926	-70.42	1706	20230710	47.71	4105	-38.61	20240102	2440	3.28	20240408	15200	-83.42	20230919	2440	3.28	20240408	0.48	N	376930	500	184 억	3760216	N	N	176	N	N
125	20240408	131029	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2480	-40	5	-1.59	568839945	229767	107.74	2520	2530	2440	3275	1765	2520	2475.73	10.18	81940	2600	2560	2530	2490	2460	2545	2475	185	755	500	1560	5	1	36947060	916	-4.48	2.13	12	0.62	-553.00	1164.00	8520	20230926	-70.89	1706	20230710	45.37	4105	-39.59	20240102	2440	1.64	20240408	15200	-83.68	20230919	2440	1.64	20240408	0.48	N	376930	500	184 억	3760216	N	N	176	N	N
126	20240408	121037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2465	-55	5	-2.18	533562610	215489	101.05	2520	2530	2440	3275	1765	2520	2476.05	10.18	73632	2600	2560	2530	2490	2460	2545	2475	185	755	500	1560	5	1	36947060	911	-4.46	2.12	12	0.58	-553.00	1164.00	8520	20230926	-71.07	1706	20230710	44.49	4105	-39.95	20240102	2440	1.02	20240408	15200	-83.78	20230919	2440	1.02	20240408	0.48	N	376930	500	184 억	3760216	N	N	176	N	N
127	20240408	111038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2475	-45	5	-1.79	434152055	174969	82.05	2520	2530	2450	3275	1765	2520	2481.31	10.18	53885	2600	2560	2530	2490	2460	2545	2475	185	755	500	1560	5	1	36947060	914	-4.48	2.13	12	0.47	-553.00	1164.00	8520	20230926	-70.95	1706	20230710	45.08	4105	-39.71	20240102	2450	1.02	20240408	15200	-83.72	20230919	2450	1.02	20240408	0.48	N	376930	500	184 억	3760216	N	N	176	N	N
128	20240408	101025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2510	-10	5	-0.40	229882050	92329	43.30	2520	2530	2450	3275	1765	2520	2489.81	10.18	15199	2600	2560	2530	2490	2460	2545	2475	185	755	500	1560	5	1	36947060	927	-4.54	2.16	12	0.25	-553.00	1164.00	8520	20230926	-70.54	1706	20230710	47.13	4105	-38.86	20240102	2450	2.45	20240408	15200	-83.49	20230919	2450	2.45	20240408	0.48	N	376930	500	184 억	3760216	N	N	176	N	N
129	20240408	091037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2480	-40	5	-1.59	73876875	29493	13.83	2520	2530	2470	3275	1765	2520	2504.90	10.18	-11983	2600	2560	2530	2490	2460	2545	2475	185	755	500	1560	5	1	36947060	916	-4.48	2.13	12	0.08	-553.00	1164.00	8520	20230926	-70.89	1706	20230710	45.37	4105	-39.59	20240102	2470	0.40	20240408	15200	-83.68	20230919	2470	0.40	20240408	0.48	N	376930	500	184 억	3760216	N	N	176	N	N
130	20240405	161031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2520	-55	5	-2.14	533909515	211699	78.28	2540	2570	2500	3345	1805	2575	2522.02	10.04	53736	2721	2647	2601	2527	2481	2625	2505	185	770	500	1590	5	1	36947060	931	-4.56	2.16	12	0.57	-553.00	1164.00	8520	20230926	-70.42	1706	20230710	47.71	4105	-38.61	20240102	2500	0.80	20240405	15200	-83.42	20230919	2500	0.80	20240405	0.50	N	376930	500	184 억	3709370	N	N	176	N	N
131	20240405	151027	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2525	-50	5	-1.94	504082640	199883	73.91	2540	2570	2500	3345	1805	2575	2521.89	10.04	51047	2721	2647	2601	2527	2481	2625	2505	185	770	500	1590	5	1	36947060	933	-4.57	2.17	12	0.54	-553.00	1164.00	8520	20230926	-70.36	1706	20230710	48.01	4105	-38.49	20240102	2500	1.00	20240405	15200	-83.39	20230919	2500	1.00	20240405	0.50	N	376930	500	184 억	3709370	N	N	0	N	N
132	20240405	141025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2520	-55	5	-2.14	414870660	164316	60.76	2540	2570	2500	3345	1805	2575	2524.83	10.04	51462	2721	2647	2601	2527	2481	2625	2505	185	770	500	1590	5	1	36947060	931	-4.56	2.16	12	0.44	-553.00	1164.00	8520	20230926	-70.42	1706	20230710	47.71	4105	-38.61	20240102	2500	0.80	20240405	15200	-83.42	20230919	2500	0.80	20240405	0.50	N	376930	500	184 억	3709370	N	N	0	N	N
133	20240405	131022	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2530	-45	5	-1.75	379361310	150233	55.55	2540	2570	2500	3345	1805	2575	2525.15	10.04	48171	2721	2647	2601	2527	2481	2625	2505	185	770	500	1590	5	1	36947060	935	-4.58	2.17	12	0.41	-553.00	1164.00	8520	20230926	-70.31	1706	20230710	48.30	4105	-38.37	20240102	2500	1.20	20240405	15200	-83.36	20230919	2500	1.20	20240405	0.50	N	376930	500	184 억	3709370	N	N	0	N	N
134	20240405	121026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2535	-40	5	-1.55	356441770	141149	52.19	2540	2570	2500	3345	1805	2575	2525.29	10.04	49553	2721	2647	2601	2527	2481	2625	2505	185	770	500	1590	5	1	36947060	937	-4.58	2.18	12	0.38	-553.00	1164.00	8520	20230926	-70.25	1706	20230710	48.59	4105	-38.25	20240102	2500	1.40	20240405	15200	-83.32	20230919	2500	1.40	20240405	0.50	N	376930	500	184 억	3709370	N	N	0	N	N
135	20240405	111034	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2530	-45	5	-1.75	316022775	125161	46.28	2540	2570	2500	3345	1805	2575	2524.93	10.04	41298	2721	2647	2601	2527	2481	2625	2505	185	770	500	1590	5	1	36947060	935	-4.58	2.17	12	0.34	-553.00	1164.00	8520	20230926	-70.31	1706	20230710	48.30	4105	-38.37	20240102	2500	1.20	20240405	15200	-83.36	20230919	2500	1.20	20240405	0.50	N	376930	500	184 억	3709370	N	N	0	N	N
136	20240405	100900	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2530	-45	5	-1.75	189340300	74820	27.67	2540	2570	2500	3345	1805	2575	2530.61	10.04	21325	2721	2647	2601	2527	2481	2625	2505	185	770	500	1590	5	1	36947060	935	-4.58	2.17	12	0.20	-553.00	1164.00	8520	20230926	-70.31	1706	20230710	48.30	4105	-38.37	20240102	2500	1.20	20240405	15200	-83.36	20230919	2500	1.20	20240405	0.50	N	376930	500	184 억	3709370	N	N	0	N	N
137	20240405	091014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2505	-70	5	-2.72	70188400	27861	10.30	2540	2550	2505	3345	1805	2575	2519.22	10.04	8136	2721	2647	2601	2527	2481	2625	2505	185	770	500	1590	5	1	36947060	926	-4.53	2.15	12	0.08	-553.00	1164.00	8520	20230926	-70.60	1706	20230710	46.83	4105	-38.98	20240102	2505	0.00	20240405	15200	-83.52	20230919	2505	0.00	20240405	0.50	N	376930	500	184 억	3709370	N	N	0	N	N
138	20240404	161010	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2575	-65	5	-2.46	702000405	269842	90.68	2670	2675	2555	3430	1850	2640	2601.53	10.07	-7459	2716	2677	2621	2582	2526	2650	2555	185	790	500	1630	5	1	36947060	951	-4.66	2.21	12	0.73	-553.00	1164.00	8520	20230926	-69.78	1706	20230710	50.94	4105	-37.27	20240102	2555	0.78	20240404	15200	-83.06	20230919	2555	0.78	20240404	0.50	N	376930	500	184 억	3721116	N	N	717	N	N
139	20240404	151009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2565	-75	5	-2.84	680952975	261665	87.93	2670	2675	2555	3430	1850	2640	2602.38	10.07	-7733	2716	2677	2621	2582	2526	2650	2555	185	790	500	1630	5	1	36947060	948	-4.64	2.20	12	0.71	-553.00	1164.00	8520	20230926	-69.89	1706	20230710	50.35	4105	-37.52	20240102	2555	0.39	20240404	15200	-83.12	20230919	2555	0.39	20240404	0.50	N	376930	500	184 억	3721116	N	N	717	N	N
140	20240404	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2590	-50	5	-1.89	512467560	196043	65.88	2670	2675	2580	3430	1850	2640	2614.06	10.07	-21638	2716	2677	2621	2582	2526	2650	2555	185	790	500	1630	5	1	36947060	957	-4.68	2.23	12	0.53	-553.00	1164.00	8520	20230926	-69.60	1706	20230710	51.82	4105	-36.91	20240102	2565	0.97	20240403	15200	-82.96	20230919	2565	0.97	20240403	0.50	N	376930	500	184 억	3721116	N	N	717	N	N
141	20240404	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2595	-45	5	-1.70	456483300	174399	58.61	2670	2675	2585	3430	1850	2640	2617.47	10.07	-21577	2716	2677	2621	2582	2526	2650	2555	185	790	500	1630	5	1	36947060	959	-4.69	2.23	12	0.47	-553.00	1164.00	8520	20230926	-69.54	1706	20230710	52.11	4105	-36.78	20240102	2565	1.17	20240403	15200	-82.93	20230919	2565	1.17	20240403	0.50	N	376930	500	184 억	3721116	N	N	717	N	N
142	20240404	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2615	-25	5	-0.95	350606340	133586	44.89	2670	2675	2600	3430	1850	2640	2624.57	10.07	-13026	2716	2677	2621	2582	2526	2650	2555	185	790	500	1630	5	1	36947060	966	-4.73	2.25	12	0.36	-553.00	1164.00	8520	20230926	-69.31	1706	20230710	53.28	4105	-36.30	20240102	2565	1.95	20240403	15200	-82.80	20230919	2565	1.95	20240403	0.50	N	376930	500	184 억	3721116	N	N	717	N	N
143	20240404	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2625	-15	5	-0.57	284180515	108138	36.34	2670	2675	2605	3430	1850	2640	2627.94	10.07	-10832	2716	2677	2621	2582	2526	2650	2555	185	790	500	1630	5	1	36947060	970	-4.75	2.26	12	0.29	-553.00	1164.00	8520	20230926	-69.19	1706	20230710	53.87	4105	-36.05	20240102	2565	2.34	20240403	15200	-82.73	20230919	2565	2.34	20240403	0.50	N	376930	500	184 억	3721116	N	N	717	N	N
144	20240404	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2625	-15	5	-0.57	154957285	58838	19.77	2670	2675	2615	3430	1850	2640	2633.63	10.07	-8793	2716	2677	2621	2582	2526	2650	2555	185	790	500	1630	5	1	36947060	970	-4.75	2.26	12	0.16	-553.00	1164.00	8520	20230926	-69.19	1706	20230710	53.87	4105	-36.05	20240102	2565	2.34	20240403	15200	-82.73	20230919	2565	2.34	20240403	0.50	N	376930	500	184 억	3721116	N	N	717	N	N
145	20240404	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	10	2	0.38	44820505	16919	5.69	2670	2675	2625	3430	1850	2640	2649.12	10.07	-5161	2716	2677	2621	2582	2526	2650	2555	185	790	500	1630	5	1	36947060	979	-4.79	2.28	12	0.05	-553.00	1164.00	8520	20230926	-68.90	1706	20230710	55.33	4105	-35.44	20240102	2565	3.31	20240403	15200	-82.57	20230919	2565	3.31	20240403	0.50	N	376930	500	184 억	3721116	N	N	717	N	N
146	20240403	161008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2640	0	3	0.00	770288515	295798	105.39	2650	2660	2565	3430	1850	2640	2604.08	9.97	39270	2833	2736	2688	2591	2543	2712	2567	185	790	500	1630	5	1	36947060	975	-4.77	2.27	12	0.80	-553.00	1164.00	8520	20230926	-69.01	1706	20230710	54.75	4105	-35.69	20240102	2565	2.92	20240403	15200	-82.63	20230919	2565	2.92	20240403	0.51	N	376930	500	184 억	3682527	N	N	717	N	N
147	20240403	151009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2625	-15	5	-0.57	753704730	289499	103.15	2650	2660	2565	3430	1850	2640	2603.48	9.97	39598	2833	2736	2688	2591	2543	2712	2567	185	790	500	1630	5	1	36947060	970	-4.75	2.26	12	0.78	-553.00	1164.00	8520	20230926	-69.19	1706	20230710	53.87	4105	-36.05	20240102	2565	2.34	20240403	15200	-82.73	20230919	2565	2.34	20240403	0.51	N	376930	500	184 억	3682527	N	N	422	N	N
148	20240403	140957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2640	0	3	0.00	598763320	230288	82.05	2650	2660	2565	3430	1850	2640	2600.06	9.97	23336	2833	2736	2688	2591	2543	2712	2567	185	790	500	1630	5	1	36947060	975	-4.77	2.27	12	0.62	-553.00	1164.00	8520	20230926	-69.01	1706	20230710	54.75	4105	-35.69	20240102	2565	2.92	20240403	15200	-82.63	20230919	2565	2.92	20240403	0.51	N	376930	500	184 억	3682527	N	N	422	N	N
149	20240403	131004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2630	-10	5	-0.38	545663880	210189	74.89	2650	2650	2565	3430	1850	2640	2596.06	9.97	24684	2833	2736	2688	2591	2543	2712	2567	185	790	500	1630	5	1	36947060	972	-4.76	2.26	12	0.57	-553.00	1164.00	8520	20230926	-69.13	1706	20230710	54.16	4105	-35.93	20240102	2565	2.53	20240403	15200	-82.70	20230919	2565	2.53	20240403	0.51	N	376930	500	184 억	3682527	N	N	422	N	N
150	20240403	120957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2610	-30	5	-1.14	473158855	182380	64.98	2650	2650	2565	3430	1850	2640	2594.36	9.97	16625	2833	2736	2688	2591	2543	2712	2567	185	790	500	1630	5	1	36947060	964	-4.72	2.24	12	0.49	-553.00	1164.00	8520	20230926	-69.37	1706	20230710	52.99	4105	-36.42	20240102	2565	1.75	20240403	15200	-82.83	20230919	2565	1.75	20240403	0.51	N	376930	500	184 억	3682527	N	N	422	N	N
151	20240403	111004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2580	-60	5	-2.27	376548910	145110	51.70	2650	2650	2565	3430	1850	2640	2594.92	9.97	15863	2833	2736	2688	2591	2543	2712	2567	185	790	500	1630	5	1	36947060	953	-4.67	2.22	12	0.39	-553.00	1164.00	8520	20230926	-69.72	1706	20230710	51.23	4105	-37.15	20240102	2565	0.58	20240403	15200	-83.03	20230919	2565	0.58	20240403	0.51	N	376930	500	184 억	3682527	N	N	422	N	N
152	20240403	101003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2610	-30	5	-1.14	215605090	82714	29.47	2650	2650	2585	3430	1850	2640	2606.63	9.97	7052	2833	2736	2688	2591	2543	2712	2567	185	790	500	1630	5	1	36947060	964	-4.72	2.24	12	0.22	-553.00	1164.00	8520	20230926	-69.37	1706	20230710	52.99	4105	-36.42	20240102	2585	0.97	20240403	15200	-82.83	20230919	2585	0.97	20240403	0.51	N	376930	500	184 억	3682527	N	N	422	N	N
153	20240403	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2625	-15	5	-0.57	27671670	10500	3.74	2650	2650	2615	3430	1850	2640	2635.40	9.97	-1789	2833	2736	2688	2591	2543	2712	2567	185	790	500	1630	5	1	36947060	970	-4.75	2.26	12	0.03	-553.00	1164.00	8520	20230926	-69.19	1706	20230710	53.87	4105	-36.05	20240102	2585	1.55	20240329	15200	-82.73	20230919	2585	1.55	20240329	0.51	N	376930	500	184 억	3682527	N	N	422	N	N
154	20240402	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2640	-130	5	-4.69	746473825	278604	83.81	2785	2785	2640	3600	1940	2770	2679.42	10.15	-66424	2870	2820	2770	2720	2670	2845	2745	185	830	500	1710	5	1	36947060	975	-4.77	2.27	12	0.75	-553.00	1164.00	8520	20230926	-69.01	1706	20230710	54.75	4105	-35.69	20240102	2585	2.13	20240329	15200	-82.63	20230919	2585	2.13	20240329	0.47	N	376930	500	184 억	3749438	N	N	422	N	N
155	20240402	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	-120	5	-4.33	685093045	255377	76.82	2785	2785	2645	3600	1940	2770	2682.67	10.15	-65107	2870	2820	2770	2720	2670	2845	2745	185	830	500	1710	5	1	36947060	979	-4.79	2.28	12	0.69	-553.00	1164.00	8520	20230926	-68.90	1706	20230710	55.33	4105	-35.44	20240102	2585	2.51	20240329	15200	-82.57	20230919	2585	2.51	20240329	0.47	N	376930	500	184 억	3749438	N	N	222	N	N
156	20240402	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2670	-100	5	-3.61	593584450	220849	66.43	2785	2785	2645	3600	1940	2770	2687.74	10.15	-63208	2870	2820	2770	2720	2670	2845	2745	185	830	500	1710	5	1	36947060	986	-4.83	2.29	12	0.60	-553.00	1164.00	8520	20230926	-68.66	1706	20230710	56.51	4105	-34.96	20240102	2585	3.29	20240329	15200	-82.43	20230919	2585	3.29	20240329	0.47	N	376930	500	184 억	3749438	N	N	222	N	N
157	20240402	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2670	-100	5	-3.61	514630210	191117	57.49	2785	2785	2650	3600	1940	2770	2692.75	10.15	-52996	2870	2820	2770	2720	2670	2845	2745	185	830	500	1710	5	1	36947060	986	-4.83	2.29	12	0.52	-553.00	1164.00	8520	20230926	-68.66	1706	20230710	56.51	4105	-34.96	20240102	2585	3.29	20240329	15200	-82.43	20230919	2585	3.29	20240329	0.47	N	376930	500	184 억	3749438	N	N	222	N	N
158	20240402	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2680	-90	5	-3.25	391348685	144800	43.56	2785	2785	2675	3600	1940	2770	2702.68	10.15	-36764	2870	2820	2770	2720	2670	2845	2745	185	830	500	1710	5	1	36947060	990	-4.85	2.30	12	0.39	-553.00	1164.00	8520	20230926	-68.54	1706	20230710	57.09	4105	-34.71	20240102	2585	3.68	20240329	15200	-82.37	20230919	2585	3.68	20240329	0.47	N	376930	500	184 억	3749438	N	N	222	N	N
159	20240402	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2695	-75	5	-2.71	318920795	117772	35.43	2785	2785	2675	3600	1940	2770	2707.95	10.15	-32163	2870	2820	2770	2720	2670	2845	2745	185	830	500	1710	5	1	36947060	996	-4.87	2.32	12	0.32	-553.00	1164.00	8520	20230926	-68.37	1706	20230710	57.97	4105	-34.35	20240102	2585	4.26	20240329	15200	-82.27	20230919	2585	4.26	20240329	0.47	N	376930	500	184 억	3749438	N	N	222	N	N
160	20240402	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2720	-50	5	-1.81	196722920	72317	21.75	2785	2785	2700	3600	1940	2770	2720.29	10.15	-27012	2870	2820	2770	2720	2670	2845	2745	185	830	500	1710	5	1	36947060	1005	-4.92	2.34	12	0.20	-553.00	1164.00	8520	20230926	-68.08	1706	20230710	59.44	4105	-33.74	20240102	2585	5.22	20240329	15200	-82.11	20230919	2585	5.22	20240329	0.47	N	376930	500	184 억	3749438	N	N	222	N	N
161	20240402	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2725	-45	5	-1.62	50493710	18337	5.52	2785	2785	2725	3600	1940	2770	2753.65	10.15	-8672	2870	2820	2770	2720	2670	2845	2745	185	830	500	1710	5	1	36947060	1007	-4.93	2.34	12	0.05	-553.00	1164.00	8520	20230926	-68.02	1706	20230710	59.73	4105	-33.62	20240102	2585	5.42	20240329	15200	-82.07	20230919	2585	5.42	20240329	0.47	N	376930	500	184 억	3749438	N	N	222	N	N
162	20240401	160945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2770	30	2	1.09	915236260	331534	79.00	2740	2820	2720	3560	1920	2740	2760.62	10.06	34689	2890	2815	2700	2625	2510	2852	2662	185	820	500	1690	5	1	36947060	1023	-5.01	2.38	12	0.90	-553.00	1164.00	8520	20230926	-67.49	1706	20230710	62.37	4105	-32.52	20240102	2585	7.16	20240329	15200	-81.78	20230919	2585	7.16	20240329	0.49	N	376930	500	184 억	3717137	N	N	222	N	N
163	20240401	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2780	40	2	1.46	897400260	325105	77.47	2740	2820	2720	3560	1920	2740	2760.36	10.06	34873	2890	2815	2700	2625	2510	2852	2662	185	820	500	1690	5	1	36947060	1027	-5.03	2.39	12	0.88	-553.00	1164.00	8520	20230926	-67.37	1706	20230710	62.95	4105	-32.28	20240102	2585	7.54	20240329	15200	-81.71	20230919	2585	7.54	20240329	0.49	N	376930	500	184 억	3717137	N	N	0	N	N
164	20240401	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2770	30	2	1.09	657216225	238872	56.92	2740	2820	2720	3560	1920	2740	2751.34	10.06	3683	2890	2815	2700	2625	2510	2852	2662	185	820	500	1690	5	1	36947060	1023	-5.01	2.38	12	0.65	-553.00	1164.00	8520	20230926	-67.49	1706	20230710	62.37	4105	-32.52	20240102	2585	7.16	20240329	15200	-81.78	20230919	2585	7.16	20240329	0.49	N	376930	500	184 억	3717137	N	N	0	N	N
165	20240401	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2735	-5	5	-0.18	565433485	205520	48.97	2740	2820	2720	3560	1920	2740	2751.25	10.06	2337	2890	2815	2700	2625	2510	2852	2662	185	820	500	1690	5	1	36947060	1011	-4.95	2.35	12	0.56	-553.00	1164.00	8520	20230926	-67.90	1706	20230710	60.32	4105	-33.37	20240102	2585	5.80	20240329	15200	-82.01	20230919	2585	5.80	20240329	0.49	N	376930	500	184 억	3717137	N	N	0	N	N
166	20240401	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	10	2	0.36	488991685	177551	42.31	2740	2820	2720	3560	1920	2740	2754.11	10.06	2206	2890	2815	2700	2625	2510	2852	2662	185	820	500	1690	5	1	36947060	1016	-4.97	2.36	12	0.48	-553.00	1164.00	8520	20230926	-67.72	1706	20230710	61.20	4105	-33.01	20240102	2585	6.38	20240329	15200	-81.91	20230919	2585	6.38	20240329	0.49	N	376930	500	184 억	3717137	N	N	0	N	N
167	20240401	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2745	5	2	0.18	446996155	162287	38.67	2740	2820	2720	3560	1920	2740	2754.38	10.06	2311	2890	2815	2700	2625	2510	2852	2662	185	820	500	1690	5	1	36947060	1014	-4.96	2.36	12	0.44	-553.00	1164.00	8520	20230926	-67.78	1706	20230710	60.90	4105	-33.13	20240102	2585	6.19	20240329	15200	-81.94	20230919	2585	6.19	20240329	0.49	N	376930	500	184 억	3717137	N	N	0	N	N
168	20240401	100942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	10	2	0.36	375952720	136481	32.52	2740	2820	2720	3560	1920	2740	2754.64	10.06	6886	2890	2815	2700	2625	2510	2852	2662	185	820	500	1690	5	1	36947060	1016	-4.97	2.36	12	0.37	-553.00	1164.00	8520	20230926	-67.72	1706	20230710	61.20	4105	-33.01	20240102	2585	6.38	20240329	15200	-81.91	20230919	2585	6.38	20240329	0.49	N	376930	500	184 억	3717137	N	N	0	N	N
169	20240401	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2770	30	2	1.09	170467145	61815	14.73	2740	2820	2720	3560	1920	2740	2757.77	10.06	-9168	2890	2815	2700	2625	2510	2852	2662	185	820	500	1690	5	1	36947060	1023	-5.01	2.38	12	0.17	-553.00	1164.00	8520	20230926	-67.49	1706	20230710	62.37	4105	-32.52	20240102	2585	7.16	20240329	15200	-81.78	20230919	2585	7.16	20240329	0.49	N	376930	500	184 억	3717137	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History