KissMeData/419540/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2110	-5	5	-0.24	303127175	143682	69.09	2105	2145	2075	2745	1485	2115	2109.68	1.88	9972	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	485	60.29	2.61	12	0.62	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2570	-17.90	20240318	2000	5.50	20240419	3575	-40.98	20230627	1982	6.46	20231031	5.27	N	419540	100	22 억	432575	N	N	N	N
3	20240430	151334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2105	-10	5	-0.47	287146270	136104	65.44	2105	2145	2075	2745	1485	2115	2109.73	1.88	10353	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	484	60.14	2.61	12	0.59	35.00	807.00	3575	20230627	-41.12	1982	20231031	6.21	2570	-18.09	20240318	2000	5.25	20240419	3575	-41.12	20230627	1982	6.21	20231031	5.27	N	419540	100	22 억	432575	N	N	N	N
4	20240430	141341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2110	-5	5	-0.24	188956070	89145	42.86	2105	2145	2095	2745	1485	2115	2119.68	1.88	2684	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	485	60.29	2.61	12	0.39	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2570	-17.90	20240318	2000	5.50	20240419	3575	-40.98	20230627	1982	6.46	20231031	5.27	N	419540	100	22 억	432575	N	N	N	N
5	20240430	131336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2115	0	3	0.00	167124335	78778	37.88	2105	2145	2095	2745	1485	2115	2121.51	1.88	1203	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	486	60.43	2.62	12	0.34	35.00	807.00	3575	20230627	-40.84	1982	20231031	6.71	2570	-17.70	20240318	2000	5.75	20240419	3575	-40.84	20230627	1982	6.71	20231031	5.27	N	419540	100	22 억	432575	N	N	N	N
6	20240430	121332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2120	5	2	0.24	160569480	75681	36.39	2105	2145	2095	2745	1485	2115	2121.71	1.88	1203	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	487	60.57	2.63	12	0.33	35.00	807.00	3575	20230627	-40.70	1982	20231031	6.96	2570	-17.51	20240318	2000	6.00	20240419	3575	-40.70	20230627	1982	6.96	20231031	5.27	N	419540	100	22 억	432575	N	N	N	N
7	20240430	111327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2115	0	3	0.00	151616985	71435	34.35	2105	2145	2095	2745	1485	2115	2122.51	1.88	1153	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	486	60.43	2.62	12	0.31	35.00	807.00	3575	20230627	-40.84	1982	20231031	6.71	2570	-17.70	20240318	2000	5.75	20240419	3575	-40.84	20230627	1982	6.71	20231031	5.27	N	419540	100	22 억	432575	N	N	N	N
8	20240430	101328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2110	-5	5	-0.24	73190965	34573	16.62	2105	2140	2095	2745	1485	2115	2117.03	1.88	1981	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	485	60.29	2.61	12	0.15	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2570	-17.90	20240318	2000	5.50	20240419	3575	-40.98	20230627	1982	6.46	20231031	5.27	N	419540	100	22 억	432575	N	N	N	N
9	20240430	091338	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2115	0	3	0.00	19135615	9100	4.38	2105	2120	2095	2745	1485	2115	2101.95	1.88	1198	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	486	60.43	2.62	12	0.04	35.00	807.00	3575	20230627	-40.84	1982	20231031	6.71	2570	-17.70	20240318	2000	5.75	20240419	3575	-40.84	20230627	1982	6.71	20231031	5.27	N	419540	100	22 억	432575	N	N	N	N
10	20240429	161317	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2115	55	2	2.67	434287050	207167	131.16	2060	2115	2060	2675	1445	2060	2096.22	1.74	34045	2113	2086	2063	2036	2013	2085	2035	23	615	100	1480	5	1	22992511	486	60.43	2.62	12	0.90	35.00	807.00	3575	20230627	-40.84	1982	20231031	6.71	2570	-17.70	20240318	2000	5.75	20240419	3575	-40.84	20230627	1982	6.71	20231031	5.23	N	419540	100	22 억	399834	N	N	N	N
11	20240429	151328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2115	55	2	2.67	416221810	198617	125.75	2060	2115	2060	2675	1445	2060	2095.60	1.74	34066	2113	2086	2063	2036	2013	2085	2035	23	615	100	1480	5	1	22992511	486	60.43	2.62	12	0.86	35.00	807.00	3575	20230627	-40.84	1982	20231031	6.71	2570	-17.70	20240318	2000	5.75	20240419	3575	-40.84	20230627	1982	6.71	20231031	5.23	N	419540	100	22 억	399834	N	N	N	N
12	20240429	141238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2115	55	2	2.67	370417555	176913	112.00	2060	2115	2060	2675	1445	2060	2093.79	1.74	30441	2113	2086	2063	2036	2013	2085	2035	23	615	100	1480	5	1	22992511	486	60.43	2.62	12	0.77	35.00	807.00	3575	20230627	-40.84	1982	20231031	6.71	2570	-17.70	20240318	2000	5.75	20240419	3575	-40.84	20230627	1982	6.71	20231031	5.23	N	419540	100	22 억	399834	N	N	N	N
13	20240429	131327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2105	45	2	2.18	314821950	150570	95.33	2060	2115	2060	2675	1445	2060	2090.87	1.74	29017	2113	2086	2063	2036	2013	2085	2035	23	615	100	1480	5	1	22992511	484	60.14	2.61	12	0.65	35.00	807.00	3575	20230627	-41.12	1982	20231031	6.21	2570	-18.09	20240318	2000	5.25	20240419	3575	-41.12	20230627	1982	6.21	20231031	5.23	N	419540	100	22 억	399834	N	N	N	N
14	20240429	121326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2110	50	2	2.43	285719795	136751	86.58	2060	2110	2060	2675	1445	2060	2089.35	1.74	27888	2113	2086	2063	2036	2013	2085	2035	23	615	100	1480	5	1	22992511	485	60.29	2.61	12	0.59	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2570	-17.90	20240318	2000	5.50	20240419	3575	-40.98	20230627	1982	6.46	20231031	5.23	N	419540	100	22 억	399834	N	N	N	N
15	20240429	111254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2095	35	2	1.70	210251795	100868	63.86	2060	2105	2060	2675	1445	2060	2084.43	1.74	26337	2113	2086	2063	2036	2013	2085	2035	23	615	100	1480	5	1	22992511	482	59.86	2.60	12	0.44	35.00	807.00	3575	20230627	-41.40	1982	20231031	5.70	2570	-18.48	20240318	2000	4.75	20240419	3575	-41.40	20230627	1982	5.70	20231031	5.23	N	419540	100	22 억	399834	N	N	N	N
16	20240429	101325	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2085	25	2	1.21	128292650	61762	39.10	2060	2095	2060	2675	1445	2060	2077.22	1.74	23939	2113	2086	2063	2036	2013	2085	2035	23	615	100	1480	5	1	22992511	479	59.57	2.58	12	0.27	35.00	807.00	3575	20230627	-41.68	1982	20231031	5.20	2570	-18.87	20240318	2000	4.25	20240419	3575	-41.68	20230627	1982	5.20	20231031	5.23	N	419540	100	22 억	399834	N	N	N	N
17	20240429	091326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2080	20	2	0.97	59986650	28969	18.34	2060	2080	2060	2675	1445	2060	2070.73	1.74	21820	2113	2086	2063	2036	2013	2085	2035	23	615	100	1480	5	1	22992511	478	59.43	2.58	12	0.13	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2570	-19.07	20240318	2000	4.00	20240419	3575	-41.82	20230627	1982	4.94	20231031	5.23	N	419540	100	22 억	399834	N	N	N	N
18	20240426	161320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2060	5	2	0.24	322410830	156583	91.07	2060	2090	2040	2670	1440	2055	2059.03	1.86	-27318	2121	2087	2066	2032	2011	2105	2050	23	615	100	1470	5	1	22992511	474	58.86	2.55	12	0.68	35.00	807.00	3575	20230627	-42.38	1982	20231031	3.94	2570	-19.84	20240318	2000	3.00	20240419	3575	-42.38	20230627	1982	3.94	20231031	5.24	N	419540	100	22 억	427142	N	N	N	N
19	20240426	151322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	0	3	0.00	314068645	152531	88.72	2060	2090	2040	2670	1440	2055	2059.05	1.86	-26992	2121	2087	2066	2032	2011	2105	2050	23	615	100	1470	5	1	22992511	472	58.71	2.55	12	0.66	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2000	2.75	20240419	3575	-42.52	20230627	1982	3.68	20231031	5.24	N	419540	100	22 억	427142	N	N	N	N
20	20240426	141320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	0	3	0.00	299191030	145295	84.51	2060	2090	2040	2670	1440	2055	2059.20	1.86	-26452	2121	2087	2066	2032	2011	2105	2050	23	615	100	1470	5	1	22992511	472	58.71	2.55	12	0.63	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2000	2.75	20240419	3575	-42.52	20230627	1982	3.68	20231031	5.24	N	419540	100	22 억	427142	N	N	N	N
21	20240426	131320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	0	3	0.00	277352145	134656	78.32	2060	2090	2040	2670	1440	2055	2059.71	1.86	-24076	2121	2087	2066	2032	2011	2105	2050	23	615	100	1470	5	1	22992511	472	58.71	2.55	12	0.59	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2000	2.75	20240419	3575	-42.52	20230627	1982	3.68	20231031	5.24	N	419540	100	22 억	427142	N	N	N	N
22	20240426	121319	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2045	-10	5	-0.49	274255710	133145	77.44	2060	2090	2040	2670	1440	2055	2059.83	1.86	-24076	2121	2087	2066	2032	2011	2105	2050	23	615	100	1470	5	1	22992511	470	58.43	2.53	12	0.58	35.00	807.00	3575	20230627	-42.80	1982	20231031	3.18	2570	-20.43	20240318	2000	2.25	20240419	3575	-42.80	20230627	1982	3.18	20231031	5.24	N	419540	100	22 억	427142	N	N	N	N
23	20240426	111313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2050	-5	5	-0.24	252522120	122530	71.27	2060	2090	2040	2670	1440	2055	2060.90	1.86	-21470	2121	2087	2066	2032	2011	2105	2050	23	615	100	1470	5	1	22992511	471	58.57	2.54	12	0.53	35.00	807.00	3575	20230627	-42.66	1982	20231031	3.43	2570	-20.23	20240318	2000	2.50	20240419	3575	-42.66	20230627	1982	3.43	20231031	5.24	N	419540	100	22 억	427142	N	N	N	N
24	20240426	101318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2060	5	2	0.24	175806810	85026	49.45	2060	2090	2050	2670	1440	2055	2067.68	1.86	-5019	2121	2087	2066	2032	2011	2105	2050	23	615	100	1470	5	1	22992511	474	58.86	2.55	12	0.37	35.00	807.00	3575	20230627	-42.38	1982	20231031	3.94	2570	-19.84	20240318	2000	3.00	20240419	3575	-42.38	20230627	1982	3.94	20231031	5.24	N	419540	100	22 억	427142	N	N	N	N
25	20240426	091322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2085	30	2	1.46	43732675	21062	12.25	2060	2085	2060	2670	1440	2055	2076.38	1.86	-292	2121	2087	2066	2032	2011	2105	2050	23	615	100	1470	5	1	22992511	479	59.57	2.58	12	0.09	35.00	807.00	3575	20230627	-41.68	1982	20231031	5.20	2570	-18.87	20240318	2000	4.25	20240419	3575	-41.68	20230627	1982	5.20	20231031	5.24	N	419540	100	22 억	427142	N	N	N	N
26	20240425	161311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	-10	5	-0.48	353068855	170994	91.80	2045	2100	2045	2680	1450	2065	2064.81	1.81	684	2091	2077	2056	2042	2021	2085	2050	23	615	100	1480	5	1	22992511	472	58.71	2.55	12	0.74	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2000	2.75	20240419	3575	-42.52	20230627	1982	3.68	20231031	5.07	N	419540	100	22 억	415928	N	N	N	N
27	20240425	151318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	5	2	0.24	297809545	144133	77.38	2045	2100	2045	2680	1450	2065	2066.21	1.81	6606	2091	2077	2056	2042	2021	2085	2050	23	615	100	1480	5	1	22992511	476	59.14	2.57	12	0.63	35.00	807.00	3575	20230627	-42.10	1982	20231031	4.44	2570	-19.46	20240318	2000	3.50	20240419	3575	-42.10	20230627	1982	4.44	20231031	5.07	N	419540	100	22 억	415928	N	N	N	N
28	20240425	141314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	10	2	0.48	280644365	135830	72.92	2045	2100	2045	2680	1450	2065	2066.14	1.81	9459	2091	2077	2056	2042	2021	2085	2050	23	615	100	1480	5	1	22992511	477	59.29	2.57	12	0.59	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2000	3.75	20240419	3575	-41.96	20230627	1982	4.69	20231031	5.07	N	419540	100	22 억	415928	N	N	N	N
29	20240425	131314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	5	2	0.24	148873225	72333	38.83	2045	2070	2045	2680	1450	2065	2058.16	1.81	-6447	2091	2077	2056	2042	2021	2085	2050	23	615	100	1480	5	1	22992511	476	59.14	2.57	12	0.31	35.00	807.00	3575	20230627	-42.10	1982	20231031	4.44	2570	-19.46	20240318	2000	3.50	20240419	3575	-42.10	20230627	1982	4.44	20231031	5.07	N	419540	100	22 억	415928	N	N	N	N
30	20240425	121310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2060	-5	5	-0.24	128463710	62447	33.52	2045	2070	2045	2680	1450	2065	2057.16	1.81	-10303	2091	2077	2056	2042	2021	2085	2050	23	615	100	1480	5	1	22992511	474	58.86	2.55	12	0.27	35.00	807.00	3575	20230627	-42.38	1982	20231031	3.94	2570	-19.84	20240318	2000	3.00	20240419	3575	-42.38	20230627	1982	3.94	20231031	5.07	N	419540	100	22 억	415928	N	N	N	N
31	20240425	111312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	-10	5	-0.48	101225275	49208	26.42	2045	2070	2045	2680	1450	2065	2057.09	1.81	-13047	2091	2077	2056	2042	2021	2085	2050	23	615	100	1480	5	1	22992511	472	58.71	2.55	12	0.21	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2000	2.75	20240419	3575	-42.52	20230627	1982	3.68	20231031	5.07	N	419540	100	22 억	415928	N	N	N	N
32	20240425	101312	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2065	0	3	0.00	57897040	28110	15.09	2045	2070	2045	2680	1450	2065	2059.66	1.81	-7662	2091	2077	2056	2042	2021	2085	2050	23	615	100	1480	5	1	22992511	475	59.00	2.56	12	0.12	35.00	807.00	3575	20230627	-42.24	1982	20231031	4.19	2570	-19.65	20240318	2000	3.25	20240419	3575	-42.24	20230627	1982	4.19	20231031	5.07	N	419540	100	22 억	415928	N	N	N	N
33	20240425	091317	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2060	-5	5	-0.24	10961015	5346	2.87	2045	2065	2045	2680	1450	2065	2050.32	1.81	-175	2091	2077	2056	2042	2021	2085	2050	23	615	100	1480	5	1	22992511	474	58.86	2.55	12	0.02	35.00	807.00	3575	20230627	-42.38	1982	20231031	3.94	2570	-19.84	20240318	2000	3.00	20240419	3575	-42.38	20230627	1982	3.94	20231031	5.07	N	419540	100	22 억	415928	N	N	N	N
34	20240424	161252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2065	35	2	1.72	381081325	185857	60.34	2040	2070	2035	2635	1425	2030	2050.40	1.59	50197	2130	2080	2050	2000	1970	2065	1985	23	605	100	1460	5	1	22992511	475	59.00	2.56	12	0.81	35.00	807.00	3575	20230627	-42.24	1982	20231031	4.19	2570	-19.65	20240318	2000	3.25	20240419	3575	-42.24	20230627	1982	4.19	20231031	4.95	N	419540	100	22 억	365730	N	N	N	N
35	20240424	151309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2050	20	2	0.99	364509950	177812	57.72	2040	2070	2035	2635	1425	2030	2049.97	1.59	49257	2130	2080	2050	2000	1970	2065	1985	23	605	100	1460	5	1	22992511	471	58.57	2.54	12	0.77	35.00	807.00	3575	20230627	-42.66	1982	20231031	3.43	2570	-20.23	20240318	2000	2.50	20240419	3575	-42.66	20230627	1982	3.43	20231031	4.95	N	419540	100	22 억	365730	N	N	N	N
36	20240424	141311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	25	2	1.23	324227375	158203	51.36	2040	2070	2035	2635	1425	2030	2049.44	1.59	45219	2130	2080	2050	2000	1970	2065	1985	23	605	100	1460	5	1	22992511	472	58.71	2.55	12	0.69	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2000	2.75	20240419	3575	-42.52	20230627	1982	3.68	20231031	4.95	N	419540	100	22 억	365730	N	N	N	N
37	20240424	131313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2050	20	2	0.99	299236845	146026	47.41	2040	2070	2035	2635	1425	2030	2049.20	1.59	43489	2130	2080	2050	2000	1970	2065	1985	23	605	100	1460	5	1	22992511	471	58.57	2.54	12	0.64	35.00	807.00	3575	20230627	-42.66	1982	20231031	3.43	2570	-20.23	20240318	2000	2.50	20240419	3575	-42.66	20230627	1982	3.43	20231031	4.95	N	419540	100	22 억	365730	N	N	N	N
38	20240424	121307	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2050	20	2	0.99	288526125	140797	45.71	2040	2070	2035	2635	1425	2030	2049.23	1.59	43489	2130	2080	2050	2000	1970	2065	1985	23	605	100	1460	5	1	22992511	471	58.57	2.54	12	0.61	35.00	807.00	3575	20230627	-42.66	1982	20231031	3.43	2570	-20.23	20240318	2000	2.50	20240419	3575	-42.66	20230627	1982	3.43	20231031	4.95	N	419540	100	22 억	365730	N	N	N	N
39	20240424	111306	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2045	15	2	0.74	278729840	136010	44.15	2040	2070	2035	2635	1425	2030	2049.33	1.59	43489	2130	2080	2050	2000	1970	2065	1985	23	605	100	1460	5	1	22992511	470	58.43	2.53	12	0.59	35.00	807.00	3575	20230627	-42.80	1982	20231031	3.18	2570	-20.43	20240318	2000	2.25	20240419	3575	-42.80	20230627	1982	3.18	20231031	4.95	N	419540	100	22 억	365730	N	N	N	N
40	20240424	101303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	25	2	1.23	200184080	97701	31.72	2040	2070	2035	2635	1425	2030	2048.95	1.59	41002	2130	2080	2050	2000	1970	2065	1985	23	605	100	1460	5	1	22992511	472	58.71	2.55	12	0.42	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2000	2.75	20240419	3575	-42.52	20230627	1982	3.68	20231031	4.95	N	419540	100	22 억	365730	N	N	N	N
41	20240424	091308	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2040	10	2	0.49	51129530	24968	8.11	2040	2050	2035	2635	1425	2030	2047.80	1.59	14515	2130	2080	2050	2000	1970	2065	1985	23	605	100	1460	5	1	22992511	469	58.29	2.53	12	0.11	35.00	807.00	3575	20230627	-42.94	1982	20231031	2.93	2570	-20.62	20240318	2000	2.00	20240419	3575	-42.94	20230627	1982	2.93	20231031	4.95	N	419540	100	22 억	365730	N	N	N	N
42	20240423	161231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2030	-40	5	-1.93	620926520	302671	109.15	2080	2100	2020	2690	1450	2070	2051.49	1.74	-32486	2130	2100	2075	2045	2020	2115	2060	23	620	100	1490	5	1	22992511	467	58.00	2.52	12	1.32	35.00	807.00	3575	20230627	-43.22	1982	20231031	2.42	2570	-21.01	20240318	2000	1.50	20240419	3575	-43.22	20230627	1982	2.42	20231031	4.90	N	419540	100	22 억	399589	N	N	N	N
43	20240423	151303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2035	-35	5	-1.69	595342830	290072	104.61	2080	2100	2020	2690	1450	2070	2052.40	1.74	-30610	2130	2100	2075	2045	2020	2115	2060	23	620	100	1490	5	1	22992511	468	58.14	2.52	12	1.26	35.00	807.00	3575	20230627	-43.08	1982	20231031	2.67	2570	-20.82	20240318	2000	1.75	20240419	3575	-43.08	20230627	1982	2.67	20231031	4.90	N	419540	100	22 억	399589	N	N	N	N
44	20240423	141301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2030	-40	5	-1.93	564294890	274826	99.11	2080	2100	2020	2690	1450	2070	2053.28	1.74	-24894	2130	2100	2075	2045	2020	2115	2060	23	620	100	1490	5	1	22992511	467	58.00	2.52	12	1.20	35.00	807.00	3575	20230627	-43.22	1982	20231031	2.42	2570	-21.01	20240318	2000	1.50	20240419	3575	-43.22	20230627	1982	2.42	20231031	4.90	N	419540	100	22 억	399589	N	N	N	N
45	20240423	131300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2050	-20	5	-0.97	433955055	210706	75.98	2080	2100	2040	2690	1450	2070	2059.53	1.74	-21181	2130	2100	2075	2045	2020	2115	2060	23	620	100	1490	5	1	22992511	471	58.57	2.54	12	0.92	35.00	807.00	3575	20230627	-42.66	1982	20231031	3.43	2570	-20.23	20240318	2000	2.50	20240419	3575	-42.66	20230627	1982	3.43	20231031	4.90	N	419540	100	22 억	399589	N	N	N	N
46	20240423	121258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2050	-20	5	-0.97	417518805	202660	73.08	2080	2100	2040	2690	1450	2070	2060.19	1.74	-21963	2130	2100	2075	2045	2020	2115	2060	23	620	100	1490	5	1	22992511	471	58.57	2.54	12	0.88	35.00	807.00	3575	20230627	-42.66	1982	20231031	3.43	2570	-20.23	20240318	2000	2.50	20240419	3575	-42.66	20230627	1982	3.43	20231031	4.90	N	419540	100	22 억	399589	N	N	N	N
47	20240423	111300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2050	-20	5	-0.97	254291080	122855	44.30	2080	2100	2050	2690	1450	2070	2069.85	1.74	-15174	2130	2100	2075	2045	2020	2115	2060	23	620	100	1490	5	1	22992511	471	58.57	2.54	12	0.53	35.00	807.00	3575	20230627	-42.66	1982	20231031	3.43	2570	-20.23	20240318	2000	2.50	20240419	3575	-42.66	20230627	1982	3.43	20231031	4.90	N	419540	100	22 억	399589	N	N	N	N
48	20240423	101257	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	0	3	0.00	151288105	72851	26.27	2080	2100	2060	2690	1450	2070	2076.68	1.74	9440	2130	2100	2075	2045	2020	2115	2060	23	620	100	1490	5	1	22992511	476	59.14	2.57	12	0.32	35.00	807.00	3575	20230627	-42.10	1982	20231031	4.44	2570	-19.46	20240318	2000	3.50	20240419	3575	-42.10	20230627	1982	4.44	20231031	4.90	N	419540	100	22 억	399589	N	N	N	N
49	20240423	091300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2080	10	2	0.48	23603055	11314	4.08	2080	2100	2075	2690	1450	2070	2086.18	1.74	6228	2130	2100	2075	2045	2020	2115	2060	23	620	100	1490	5	1	22992511	478	59.43	2.58	12	0.05	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2570	-19.07	20240318	2000	4.00	20240419	3575	-41.82	20230627	1982	4.94	20231031	4.90	N	419540	100	22 억	399589	N	N	N	N
50	20240422	161254	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	10	2	0.49	573891145	276396	39.20	2060	2105	2050	2675	1445	2060	2076.34	1.68	13735	2206	2132	2066	1992	1926	2100	1960	23	615	100	1480	5	1	22992511	476	59.14	2.57	12	1.20	35.00	807.00	3575	20230627	-42.10	1982	20231031	4.44	2570	-19.46	20240318	2000	3.50	20240419	3575	-42.10	20230627	1982	4.44	20231031	4.92	N	419540	100	22 억	385724	N	N	N	N
51	20240422	151251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	10	2	0.49	565447000	272315	38.62	2060	2105	2050	2675	1445	2060	2076.44	1.68	13648	2206	2132	2066	1992	1926	2100	1960	23	615	100	1480	5	1	22992511	476	59.14	2.57	12	1.18	35.00	807.00	3575	20230627	-42.10	1982	20231031	4.44	2570	-19.46	20240318	2000	3.50	20240419	3575	-42.10	20230627	1982	4.44	20231031	4.92	N	419540	100	22 억	385724	N	N	N	N
52	20240422	141253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	15	2	0.73	529254155	254811	36.14	2060	2105	2050	2675	1445	2060	2077.05	1.68	12473	2206	2132	2066	1992	1926	2100	1960	23	615	100	1480	5	1	22992511	477	59.29	2.57	12	1.11	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2000	3.75	20240419	3575	-41.96	20230627	1982	4.69	20231031	4.92	N	419540	100	22 억	385724	N	N	N	N
53	20240422	131249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2065	5	2	0.24	356210090	171734	24.36	2060	2090	2050	2675	1445	2060	2074.20	1.68	-6592	2206	2132	2066	1992	1926	2100	1960	23	615	100	1480	5	1	22992511	475	59.00	2.56	12	0.75	35.00	807.00	3575	20230627	-42.24	1982	20231031	4.19	2570	-19.65	20240318	2000	3.25	20240419	3575	-42.24	20230627	1982	4.19	20231031	4.92	N	419540	100	22 억	385724	N	N	N	N
54	20240422	121248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2065	5	2	0.24	332850520	160432	22.75	2060	2090	2050	2675	1445	2060	2074.71	1.68	-6470	2206	2132	2066	1992	1926	2100	1960	23	615	100	1480	5	1	22992511	475	59.00	2.56	12	0.70	35.00	807.00	3575	20230627	-42.24	1982	20231031	4.19	2570	-19.65	20240318	2000	3.25	20240419	3575	-42.24	20230627	1982	4.19	20231031	4.92	N	419540	100	22 억	385724	N	N	N	N
55	20240422	111251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2065	5	2	0.24	294028765	141605	20.08	2060	2090	2060	2675	1445	2060	2076.40	1.68	-5859	2206	2132	2066	1992	1926	2100	1960	23	615	100	1480	5	1	22992511	475	59.00	2.56	12	0.62	35.00	807.00	3575	20230627	-42.24	1982	20231031	4.19	2570	-19.65	20240318	2000	3.25	20240419	3575	-42.24	20230627	1982	4.19	20231031	4.92	N	419540	100	22 억	385724	N	N	N	N
56	20240422	101251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	15	2	0.73	175320245	84399	11.97	2060	2085	2060	2675	1445	2060	2077.28	1.68	1031	2206	2132	2066	1992	1926	2100	1960	23	615	100	1480	5	1	22992511	477	59.29	2.57	12	0.37	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2000	3.75	20240419	3575	-41.96	20230627	1982	4.69	20231031	4.92	N	419540	100	22 억	385724	N	N	N	N
57	20240422	091252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	15	2	0.73	14721625	7117	1.01	2060	2085	2060	2675	1445	2060	2068.52	1.68	-346	2206	2132	2066	1992	1926	2100	1960	23	615	100	1480	5	1	22992511	477	59.29	2.57	12	0.03	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2000	3.75	20240419	3575	-41.96	20230627	1982	4.69	20231031	4.92	N	419540	100	22 억	385724	N	N	N	N
58	20240419	161152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2060	-5	5	-0.24	1443722395	701875	442.17	2065	2140	2000	2680	1450	2065	2056.95	1.73	-12059	2108	2086	2068	2046	2028	2077	2037	23	615	100	1480	5	1	22992511	474	58.86	2.55	12	3.05	35.00	807.00	3575	20230627	-42.38	1982	20231031	3.94	2570	-19.84	20240318	2000	3.00	20240419	3575	-42.38	20230627	1982	3.94	20231031	5.07	N	419540	100	22 억	397783	N	N	N	N
59	20240419	151200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2065	0	3	0.00	1424229105	692415	436.21	2065	2140	2000	2680	1450	2065	2056.90	1.73	-8657	2108	2086	2068	2046	2028	2077	2037	23	615	100	1480	5	1	22992511	475	59.00	2.56	12	3.01	35.00	807.00	3575	20230627	-42.24	1982	20231031	4.19	2570	-19.65	20240318	2000	3.25	20240419	3575	-42.24	20230627	1982	4.19	20231031	5.07	N	419540	100	22 억	397783	N	N	N	N
60	20240419	141152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2060	-5	5	-0.24	1372816170	667271	420.37	2065	2140	2000	2680	1450	2065	2057.36	1.73	-6661	2108	2086	2068	2046	2028	2077	2037	23	615	100	1480	5	1	22992511	474	58.86	2.55	12	2.90	35.00	807.00	3575	20230627	-42.38	1982	20231031	3.94	2570	-19.84	20240318	2000	3.00	20240419	3575	-42.38	20230627	1982	3.94	20231031	5.07	N	419540	100	22 억	397783	N	N	N	N
61	20240419	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2035	-30	5	-1.45	1269081650	616364	388.30	2065	2140	2000	2680	1450	2065	2058.98	1.73	-10863	2108	2086	2068	2046	2028	2077	2037	23	615	100	1480	5	1	22992511	468	58.14	2.52	12	2.68	35.00	807.00	3575	20230627	-43.08	1982	20231031	2.67	2570	-20.82	20240318	2000	1.75	20240419	3575	-43.08	20230627	1982	2.67	20231031	5.07	N	419540	100	22 억	397783	N	N	N	N
62	20240419	121147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2045	-20	5	-0.97	564087685	277264	174.67	2065	2090	2000	2680	1450	2065	2034.48	1.73	-32791	2108	2086	2068	2046	2028	2077	2037	23	615	100	1480	5	1	22992511	470	58.43	2.53	12	1.21	35.00	807.00	3575	20230627	-42.80	1982	20231031	3.18	2570	-20.43	20240318	2000	2.25	20240419	3575	-42.80	20230627	1982	3.18	20231031	5.07	N	419540	100	22 억	397783	N	N	N	N
63	20240419	111204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2030	-35	5	-1.69	242609755	118856	74.88	2065	2090	2010	2680	1450	2065	2041.21	1.73	-34272	2108	2086	2068	2046	2028	2077	2037	23	615	100	1480	5	1	22992511	467	58.00	2.52	12	0.52	35.00	807.00	3575	20230627	-43.22	1982	20231031	2.42	2570	-21.01	20240318	2010	1.00	20240419	3575	-43.22	20230627	1982	2.42	20231031	5.07	N	419540	100	22 억	397783	N	N	N	N
64	20240419	101156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2050	-15	5	-0.73	80229115	38901	24.51	2065	2090	2050	2680	1450	2065	2062.39	1.73	-13403	2108	2086	2068	2046	2028	2077	2037	23	615	100	1480	5	1	22992511	471	58.57	2.54	12	0.17	35.00	807.00	3575	20230627	-42.66	1982	20231031	3.43	2570	-20.23	20240318	2015	1.74	20240411	3575	-42.66	20230627	1982	3.43	20231031	5.07	N	419540	100	22 억	397783	N	N	N	N
65	20240419	091148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2080	15	2	0.73	27881725	13472	8.49	2065	2090	2050	2680	1450	2065	2069.61	1.73	-2558	2108	2086	2068	2046	2028	2077	2037	23	615	100	1480	5	1	22992511	478	59.43	2.58	12	0.06	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2570	-19.07	20240318	2015	3.23	20240411	3575	-41.82	20230627	1982	4.94	20231031	5.07	N	419540	100	22 억	397783	N	N	N	N
66	20240418	161148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2065	10	2	0.49	323993555	156357	12.47	2070	2090	2050	2670	1440	2055	2072.19	1.54	42956	2271	2162	2091	1982	1911	2217	2037	23	615	100	1470	5	1	22992511	475	59.00	2.56	12	0.68	35.00	807.00	3575	20230627	-42.24	1982	20231031	4.19	2570	-19.65	20240318	2015	2.48	20240411	3575	-42.24	20230627	1982	4.19	20231031	5.07	N	419540	100	22 억	354769	N	N	N	N
67	20240418	151146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2065	10	2	0.49	308471315	148843	11.87	2070	2090	2050	2670	1440	2055	2072.46	1.54	42968	2271	2162	2091	1982	1911	2217	2037	23	615	100	1470	5	1	22992511	475	59.00	2.56	12	0.65	35.00	807.00	3575	20230627	-42.24	1982	20231031	4.19	2570	-19.65	20240318	2015	2.48	20240411	3575	-42.24	20230627	1982	4.19	20231031	5.07	N	419540	100	22 억	354769	N	N	N	N
68	20240418	141154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	20	2	0.97	255848255	123340	9.84	2070	2090	2050	2670	1440	2055	2074.33	1.54	43397	2271	2162	2091	1982	1911	2217	2037	23	615	100	1470	5	1	22992511	477	59.29	2.57	12	0.54	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2015	2.98	20240411	3575	-41.96	20230627	1982	4.69	20231031	5.07	N	419540	100	22 억	354769	N	N	N	N
69	20240418	131143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	20	2	0.97	245232920	118216	9.43	2070	2090	2050	2670	1440	2055	2074.45	1.54	43407	2271	2162	2091	1982	1911	2217	2037	23	615	100	1470	5	1	22992511	477	59.29	2.57	12	0.51	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2015	2.98	20240411	3575	-41.96	20230627	1982	4.69	20231031	5.07	N	419540	100	22 억	354769	N	N	N	N
70	20240418	121146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2080	25	2	1.22	211098650	101771	8.12	2070	2090	2050	2670	1440	2055	2074.25	1.54	43407	2271	2162	2091	1982	1911	2217	2037	23	615	100	1470	5	1	22992511	478	59.43	2.58	12	0.44	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2570	-19.07	20240318	2015	3.23	20240411	3575	-41.82	20230627	1982	4.94	20231031	5.07	N	419540	100	22 억	354769	N	N	N	N
71	20240418	111152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2085	30	2	1.46	178386840	86054	6.86	2070	2090	2050	2670	1440	2055	2072.96	1.54	36135	2271	2162	2091	1982	1911	2217	2037	23	615	100	1470	5	1	22992511	479	59.57	2.58	12	0.37	35.00	807.00	3575	20230627	-41.68	1982	20231031	5.20	2570	-18.87	20240318	2015	3.47	20240411	3575	-41.68	20230627	1982	5.20	20231031	5.07	N	419540	100	22 억	354769	N	N	N	N
72	20240418	101147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2080	25	2	1.22	139582850	67413	5.38	2070	2090	2050	2670	1440	2055	2070.56	1.54	32494	2271	2162	2091	1982	1911	2217	2037	23	615	100	1470	5	1	22992511	478	59.43	2.58	12	0.29	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2570	-19.07	20240318	2015	3.23	20240411	3575	-41.82	20230627	1982	4.94	20231031	5.07	N	419540	100	22 억	354769	N	N	N	N
73	20240418	091144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	0	3	0.00	35650695	17321	1.38	2070	2070	2050	2670	1440	2055	2058.24	1.54	4510	2271	2162	2091	1982	1911	2217	2037	23	615	100	1470	5	1	22992511	472	58.71	2.55	12	0.08	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2015	1.99	20240411	3575	-42.52	20230627	1982	3.68	20231031	5.07	N	419540	100	22 억	354769	N	N	N	N
74	20240417	161134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	40	2	1.99	2605355510	1237252	624.39	2020	2200	2020	2615	1415	2015	2106.03	1.23	68274	2121	2067	2041	1987	1961	2055	1975	23	600	100	1450	5	1	22992511	472	58.71	2.55	12	5.38	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2015	1.99	20240411	3575	-42.52	20230627	1982	3.68	20231031	5.09	N	419540	100	22 억	283552	N	N	N	N
75	20240417	151152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2065	50	2	2.48	2480575365	1176574	593.77	2020	2200	2020	2615	1415	2015	2108.30	1.23	68239	2121	2067	2041	1987	1961	2055	1975	23	600	100	1450	5	1	22992511	475	59.00	2.56	12	5.12	35.00	807.00	3575	20230627	-42.24	1982	20231031	4.19	2570	-19.65	20240318	2015	2.48	20240411	3575	-42.24	20230627	1982	4.19	20231031	5.09	N	419540	100	22 억	283552	N	N	N	N
76	20240417	141150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2080	65	2	3.23	2369550590	1123072	566.77	2020	2200	2020	2615	1415	2015	2109.88	1.23	48613	2121	2067	2041	1987	1961	2055	1975	23	600	100	1450	5	1	22992511	478	59.43	2.58	12	4.88	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2570	-19.07	20240318	2015	3.23	20240411	3575	-41.82	20230627	1982	4.94	20231031	5.09	N	419540	100	22 억	283552	N	N	N	N
77	20240417	131151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	60	2	2.98	2273456445	1076718	543.38	2020	2200	2020	2615	1415	2015	2111.47	1.23	35557	2121	2067	2041	1987	1961	2055	1975	23	600	100	1450	5	1	22992511	477	59.29	2.57	12	4.68	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2015	2.98	20240411	3575	-41.96	20230627	1982	4.69	20231031	5.09	N	419540	100	22 억	283552	N	N	N	N
78	20240417	121150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	60	2	2.98	2225589110	1053708	531.76	2020	2200	2020	2615	1415	2015	2112.15	1.23	36460	2121	2067	2041	1987	1961	2055	1975	23	600	100	1450	5	1	22992511	477	59.29	2.57	12	4.58	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2015	2.98	20240411	3575	-41.96	20230627	1982	4.69	20231031	5.09	N	419540	100	22 억	283552	N	N	N	N
79	20240417	111156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	60	2	2.98	2106828190	996710	503.00	2020	2200	2020	2615	1415	2015	2113.78	1.23	27446	2121	2067	2041	1987	1961	2055	1975	23	600	100	1450	5	1	22992511	477	59.29	2.57	12	4.33	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2015	2.98	20240411	3575	-41.96	20230627	1982	4.69	20231031	5.09	N	419540	100	22 억	283552	N	N	N	N
80	20240417	101145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2090	75	2	3.72	407347280	194377	98.09	2020	2135	2020	2615	1415	2015	2095.66	1.23	39707	2121	2067	2041	1987	1961	2055	1975	23	600	100	1450	5	1	22992511	481	59.71	2.59	12	0.85	35.00	807.00	3575	20230627	-41.54	1982	20231031	5.45	2570	-18.68	20240318	2015	3.72	20240411	3575	-41.54	20230627	1982	5.45	20231031	5.09	N	419540	100	22 억	283552	N	N	N	N
81	20240417	091140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2065	50	2	2.48	33836940	16501	8.33	2020	2070	2020	2615	1415	2015	2050.60	1.23	1317	2121	2067	2041	1987	1961	2055	1975	23	600	100	1450	5	1	22992511	475	59.00	2.56	12	0.07	35.00	807.00	3575	20230627	-42.24	1982	20231031	4.19	2570	-19.65	20240318	2015	2.48	20240411	3575	-42.24	20230627	1982	4.19	20231031	5.09	N	419540	100	22 억	283552	N	N	N	N
82	20240416	161146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2015	-65	5	-3.12	390041540	192004	123.50	2080	2095	2015	2700	1460	2080	2031.46	1.41	-39512	2140	2110	2075	2045	2010	2125	2060	23	620	100	1490	5	1	22992511	463	57.57	2.50	12	0.84	35.00	807.00	3575	20230627	-43.64	1982	20231031	1.66	2570	-21.60	20240318	2015	0.00	20240416	3575	-43.64	20230627	1982	1.66	20231031	5.00	N	419540	100	22 억	324838	N	N	N	N
83	20240416	151144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2040	-40	5	-1.92	347579335	170972	109.98	2080	2095	2015	2700	1460	2080	2032.96	1.41	-41690	2140	2110	2075	2045	2010	2125	2060	23	620	100	1490	5	1	22992511	469	58.29	2.53	12	0.74	35.00	807.00	3575	20230627	-42.94	1982	20231031	2.93	2570	-20.62	20240318	2015	1.24	20240416	3575	-42.94	20230627	1982	2.93	20231031	5.00	N	419540	100	22 억	324838	N	N	N	N
84	20240416	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2025	-55	5	-2.64	304534435	149693	96.29	2080	2095	2015	2700	1460	2080	2034.39	1.41	-34816	2140	2110	2075	2045	2010	2125	2060	23	620	100	1490	5	1	22992511	466	57.86	2.51	12	0.65	35.00	807.00	3575	20230627	-43.36	1982	20231031	2.17	2570	-21.21	20240318	2015	0.50	20240416	3575	-43.36	20230627	1982	2.17	20231031	5.00	N	419540	100	22 억	324838	N	N	N	N
85	20240416	131141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2030	-50	5	-2.40	282363025	138744	89.25	2080	2095	2015	2700	1460	2080	2035.14	1.41	-28784	2140	2110	2075	2045	2010	2125	2060	23	620	100	1490	5	1	22992511	467	58.00	2.52	12	0.60	35.00	807.00	3575	20230627	-43.22	1982	20231031	2.42	2570	-21.01	20240318	2015	0.74	20240416	3575	-43.22	20230627	1982	2.42	20231031	5.00	N	419540	100	22 억	324838	N	N	N	N
86	20240416	121145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2025	-55	5	-2.64	251257820	123355	79.35	2080	2095	2020	2700	1460	2080	2036.87	1.41	-23352	2140	2110	2075	2045	2010	2125	2060	23	620	100	1490	5	1	22992511	466	57.86	2.51	12	0.54	35.00	807.00	3575	20230627	-43.36	1982	20231031	2.17	2570	-21.21	20240318	2015	0.50	20240411	3575	-43.36	20230627	1982	2.17	20231031	5.00	N	419540	100	22 억	324838	N	N	N	N
87	20240416	111140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2040	-40	5	-1.92	182250220	89259	57.41	2080	2095	2020	2700	1460	2080	2041.81	1.41	-20874	2140	2110	2075	2045	2010	2125	2060	23	620	100	1490	5	1	22992511	469	58.29	2.53	12	0.39	35.00	807.00	3575	20230627	-42.94	1982	20231031	2.93	2570	-20.62	20240318	2015	1.24	20240411	3575	-42.94	20230627	1982	2.93	20231031	5.00	N	419540	100	22 억	324838	N	N	N	N
88	20240416	101131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2040	-40	5	-1.92	81228735	39560	25.45	2080	2095	2040	2700	1460	2080	2053.30	1.41	-13470	2140	2110	2075	2045	2010	2125	2060	23	620	100	1490	5	1	22992511	469	58.29	2.53	12	0.17	35.00	807.00	3575	20230627	-42.94	1982	20231031	2.93	2570	-20.62	20240318	2015	1.24	20240411	3575	-42.94	20230627	1982	2.93	20231031	5.00	N	419540	100	22 억	324838	N	N	N	N
89	20240416	091133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	-10	5	-0.48	9375300	4520	2.91	2080	2095	2070	2700	1460	2080	2074.18	1.41	-1041	2140	2110	2075	2045	2010	2125	2060	23	620	100	1490	5	1	22992511	476	59.14	2.57	12	0.02	35.00	807.00	3575	20230627	-42.10	1982	20231031	4.44	2570	-19.46	20240318	2015	2.73	20240411	3575	-42.10	20230627	1982	4.44	20231031	5.00	N	419540	100	22 억	324838	N	N	N	N
90	20240415	161130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2080	0	3	0.00	311080660	150617	107.41	2040	2105	2040	2700	1460	2080	2065.36	1.40	2657	2120	2100	2075	2055	2030	2110	2065	23	620	100	1490	5	1	22992511	478	59.43	2.58	12	0.66	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2570	-19.07	20240318	2015	3.23	20240411	3575	-41.82	20230627	1982	4.94	20231031	5.27	N	419540	100	22 억	322681	N	N	N	N
91	20240415	151135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2090	10	2	0.48	280867550	136100	97.06	2040	2105	2040	2700	1460	2080	2063.69	1.40	1218	2120	2100	2075	2055	2030	2110	2065	23	620	100	1490	5	1	22992511	481	59.71	2.59	12	0.59	35.00	807.00	3575	20230627	-41.54	1982	20231031	5.45	2570	-18.68	20240318	2015	3.72	20240411	3575	-41.54	20230627	1982	5.45	20231031	5.27	N	419540	100	22 억	322681	N	N	N	N
92	20240415	141128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2095	15	2	0.72	263806800	127942	91.24	2040	2105	2040	2700	1460	2080	2061.92	1.40	1218	2120	2100	2075	2055	2030	2110	2065	23	620	100	1490	5	1	22992511	482	59.86	2.60	12	0.56	35.00	807.00	3575	20230627	-41.40	1982	20231031	5.70	2570	-18.48	20240318	2015	3.97	20240411	3575	-41.40	20230627	1982	5.70	20231031	5.27	N	419540	100	22 억	322681	N	N	N	N
93	20240415	131114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	-5	5	-0.24	227747430	110669	78.92	2040	2080	2040	2700	1460	2080	2057.92	1.40	4244	2120	2100	2075	2055	2030	2110	2065	23	620	100	1490	5	1	22992511	477	59.29	2.57	12	0.48	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2015	2.98	20240411	3575	-41.96	20230627	1982	4.69	20231031	5.27	N	419540	100	22 억	322681	N	N	N	N
94	20240415	121132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2060	-20	5	-0.96	144362515	70161	50.03	2040	2080	2040	2700	1460	2080	2057.59	1.40	5527	2120	2100	2075	2055	2030	2110	2065	23	620	100	1490	5	1	22992511	474	58.86	2.55	12	0.31	35.00	807.00	3575	20230627	-42.38	1982	20231031	3.94	2570	-19.84	20240318	2015	2.23	20240411	3575	-42.38	20230627	1982	3.94	20231031	5.27	N	419540	100	22 억	322681	N	N	N	N
95	20240415	111131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2065	-15	5	-0.72	120942500	58775	41.91	2040	2080	2040	2700	1460	2080	2057.72	1.40	7285	2120	2100	2075	2055	2030	2110	2065	23	620	100	1490	5	1	22992511	475	59.00	2.56	12	0.26	35.00	807.00	3575	20230627	-42.24	1982	20231031	4.19	2570	-19.65	20240318	2015	2.48	20240411	3575	-42.24	20230627	1982	4.19	20231031	5.27	N	419540	100	22 억	322681	N	N	N	N
96	20240415	101124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	-25	5	-1.20	99721285	48453	34.55	2040	2080	2040	2700	1460	2080	2058.10	1.40	8818	2120	2100	2075	2055	2030	2110	2065	23	620	100	1490	5	1	22992511	472	58.71	2.55	12	0.21	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2015	1.99	20240411	3575	-42.52	20230627	1982	3.68	20231031	5.27	N	419540	100	22 억	322681	N	N	N	N
97	20240415	091133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	-25	5	-1.20	51149435	24931	17.78	2040	2075	2040	2700	1460	2080	2051.64	1.40	6743	2120	2100	2075	2055	2030	2110	2065	23	620	100	1490	5	1	22992511	472	58.71	2.55	12	0.11	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2015	1.99	20240411	3575	-42.52	20230627	1982	3.68	20231031	5.27	N	419540	100	22 억	322681	N	N	N	N
98	20240412	161122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2080	25	2	1.22	286430565	137996	71.97	2060	2095	2050	2670	1440	2055	2075.64	1.33	16965	2135	2095	2055	2015	1975	2115	2035	23	615	100	1470	5	1	22992511	478	59.43	2.58	12	0.60	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2570	-19.07	20240318	2015	3.23	20240411	3575	-41.82	20230627	1982	4.94	20231031	5.31	N	419540	100	22 억	305716	N	N	N	N
99	20240412	151127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	15	2	0.73	269269765	129740	67.67	2060	2095	2050	2670	1440	2055	2075.46	1.33	17958	2135	2095	2055	2015	1975	2115	2035	23	615	100	1470	5	1	22992511	476	59.14	2.57	12	0.56	35.00	807.00	3575	20230627	-42.10	1982	20231031	4.44	2570	-19.46	20240318	2015	2.73	20240411	3575	-42.10	20230627	1982	4.44	20231031	5.31	N	419540	100	22 억	305716	N	N	N	N
100	20240412	141123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2080	25	2	1.22	249526575	120210	62.70	2060	2095	2050	2670	1440	2055	2075.76	1.33	15431	2135	2095	2055	2015	1975	2115	2035	23	615	100	1470	5	1	22992511	478	59.43	2.58	12	0.52	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2570	-19.07	20240318	2015	3.23	20240411	3575	-41.82	20230627	1982	4.94	20231031	5.31	N	419540	100	22 억	305716	N	N	N	N
101	20240412	131111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	20	2	0.97	202038520	97323	50.76	2060	2095	2050	2670	1440	2055	2075.96	1.33	19112	2135	2095	2055	2015	1975	2115	2035	23	615	100	1470	5	1	22992511	477	59.29	2.57	12	0.42	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2015	2.98	20240411	3575	-41.96	20230627	1982	4.69	20231031	5.31	N	419540	100	22 억	305716	N	N	N	N
102	20240412	121117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2085	30	2	1.46	181088925	87268	45.52	2060	2095	2050	2670	1440	2055	2075.09	1.33	22073	2135	2095	2055	2015	1975	2115	2035	23	615	100	1470	5	1	22992511	479	59.57	2.58	12	0.38	35.00	807.00	3575	20230627	-41.68	1982	20231031	5.20	2570	-18.87	20240318	2015	3.47	20240411	3575	-41.68	20230627	1982	5.20	20231031	5.31	N	419540	100	22 억	305716	N	N	N	N
103	20240412	111118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2085	30	2	1.46	139879130	67486	35.20	2060	2095	2050	2670	1440	2055	2072.71	1.33	19590	2135	2095	2055	2015	1975	2115	2035	23	615	100	1470	5	1	22992511	479	59.57	2.58	12	0.29	35.00	807.00	3575	20230627	-41.68	1982	20231031	5.20	2570	-18.87	20240318	2015	3.47	20240411	3575	-41.68	20230627	1982	5.20	20231031	5.31	N	419540	100	22 억	305716	N	N	N	N
104	20240412	101119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2080	25	2	1.22	83053605	40218	20.98	2060	2085	2050	2670	1440	2055	2065.09	1.33	13039	2135	2095	2055	2015	1975	2115	2035	23	615	100	1470	5	1	22992511	478	59.43	2.58	12	0.17	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2570	-19.07	20240318	2015	3.23	20240411	3575	-41.82	20230627	1982	4.94	20231031	5.31	N	419540	100	22 억	305716	N	N	N	N
105	20240412	091120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	0	3	0.00	51338865	24915	12.99	2060	2080	2050	2670	1440	2055	2060.56	1.33	3226	2135	2095	2055	2015	1975	2115	2035	23	615	100	1470	5	1	22992511	472	58.71	2.55	12	0.11	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2015	1.99	20240411	3575	-42.52	20230627	1982	3.68	20231031	5.31	N	419540	100	22 억	305716	N	N	N	N
106	20240411	161115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	-15	5	-0.72	385060860	187884	119.69	2045	2095	2015	2690	1450	2070	2049.43	1.32	2364	2126	2097	2076	2047	2026	2095	2045	23	620	100	1490	5	1	22992511	472	58.71	2.55	12	0.82	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2015	1.99	20240411	3575	-42.52	20230627	1982	3.68	20231031	5.33	N	419540	100	22 억	303332	N	N	N	N
107	20240411	151118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	0	3	0.00	373841270	182433	116.22	2045	2095	2015	2690	1450	2070	2049.20	1.32	1631	2126	2097	2076	2047	2026	2095	2045	23	620	100	1490	5	1	22992511	476	59.14	2.57	12	0.79	35.00	807.00	3575	20230627	-42.10	1982	20231031	4.44	2570	-19.46	20240318	2015	2.73	20240411	3575	-42.10	20230627	1982	4.44	20231031	5.33	N	419540	100	22 억	303332	N	N	N	N
108	20240411	141116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	0	3	0.00	319892900	156184	99.50	2045	2095	2015	2690	1450	2070	2048.18	1.32	-4206	2126	2097	2076	2047	2026	2095	2045	23	620	100	1490	5	1	22992511	476	59.14	2.57	12	0.68	35.00	807.00	3575	20230627	-42.10	1982	20231031	4.44	2570	-19.46	20240318	2015	2.73	20240411	3575	-42.10	20230627	1982	4.44	20231031	5.33	N	419540	100	22 억	303332	N	N	N	N
109	20240411	131101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	5	2	0.24	287676325	140587	89.56	2045	2095	2015	2690	1450	2070	2046.25	1.32	-6561	2126	2097	2076	2047	2026	2095	2045	23	620	100	1490	5	1	22992511	477	59.29	2.57	12	0.61	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2015	2.98	20240411	3575	-41.96	20230627	1982	4.69	20231031	5.33	N	419540	100	22 억	303332	N	N	N	N
110	20240411	121118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2055	-15	5	-0.72	257956725	126242	80.42	2045	2070	2015	2690	1450	2070	2043.35	1.32	-9057	2126	2097	2076	2047	2026	2095	2045	23	620	100	1490	5	1	22992511	472	58.71	2.55	12	0.55	35.00	807.00	3575	20230627	-42.52	1982	20231031	3.68	2570	-20.04	20240318	2015	1.99	20240411	3575	-42.52	20230627	1982	3.68	20231031	5.33	N	419540	100	22 억	303332	N	N	N	N
111	20240411	111107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	0	3	0.00	232392080	113811	72.50	2045	2070	2015	2690	1450	2070	2041.91	1.32	-12857	2126	2097	2076	2047	2026	2095	2045	23	620	100	1490	5	1	22992511	476	59.14	2.57	12	0.49	35.00	807.00	3575	20230627	-42.10	1982	20231031	4.44	2570	-19.46	20240318	2015	2.73	20240411	3575	-42.10	20230627	1982	4.44	20231031	5.33	N	419540	100	22 억	303332	N	N	N	N
112	20240411	101112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2060	-10	5	-0.48	195930480	96094	61.22	2045	2065	2015	2690	1450	2070	2038.95	1.32	-12888	2126	2097	2076	2047	2026	2095	2045	23	620	100	1490	5	1	22992511	474	58.86	2.55	12	0.42	35.00	807.00	3575	20230627	-42.38	1982	20231031	3.94	2570	-19.84	20240318	2015	2.23	20240411	3575	-42.38	20230627	1982	3.94	20231031	5.33	N	419540	100	22 억	303332	N	N	N	N
113	20240411	091112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2030	-40	5	-1.93	133775805	65500	41.73	2045	2065	2030	2690	1450	2070	2042.38	1.32	-13641	2126	2097	2076	2047	2026	2095	2045	23	620	100	1490	5	1	22992511	467	58.00	2.52	12	0.28	35.00	807.00	3575	20230627	-43.22	1982	20231031	2.42	2570	-21.01	20240318	2030	0.00	20240411	3575	-43.22	20230627	1982	2.42	20231031	5.33	N	419540	100	22 억	303332	N	N	N	N
114	20240409	161055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	-10	5	-0.48	323643335	155911	55.38	2070	2105	2055	2700	1460	2080	2075.74	1.31	2450	2196	2137	2106	2047	2016	2122	2032	23	620	100	1490	5	1	22992511	476	59.14	2.57	12	0.68	35.00	807.00	3575	20230627	-42.10	1982	20231031	4.44	2570	-19.46	20240318	2055	0.73	20240409	3575	-42.10	20230627	1982	4.44	20231031	5.37	N	419540	100	22 억	300867	N	N	N	N
115	20240409	151100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	-10	5	-0.48	299162160	144081	51.17	2070	2105	2055	2700	1460	2080	2076.27	1.31	530	2196	2137	2106	2047	2016	2122	2032	23	620	100	1490	5	1	22992511	476	59.14	2.57	12	0.63	35.00	807.00	3575	20230627	-42.10	1982	20231031	4.44	2570	-19.46	20240318	2055	0.73	20240409	3575	-42.10	20230627	1982	4.44	20231031	5.37	N	419540	100	22 억	300867	N	N	N	N
116	20240409	141105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	-5	5	-0.24	216969500	104290	37.04	2070	2105	2065	2700	1460	2080	2080.46	1.31	-10382	2196	2137	2106	2047	2016	2122	2032	23	620	100	1490	5	1	22992511	477	59.29	2.57	12	0.45	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2065	0.48	20240409	3575	-41.96	20230627	1982	4.69	20231031	5.37	N	419540	100	22 억	300867	N	N	N	N
117	20240409	131056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	-5	5	-0.24	212425625	102100	36.26	2070	2105	2065	2700	1460	2080	2080.58	1.31	-11881	2196	2137	2106	2047	2016	2122	2032	23	620	100	1490	5	1	22992511	477	59.29	2.57	12	0.44	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2065	0.48	20240409	3575	-41.96	20230627	1982	4.69	20231031	5.37	N	419540	100	22 억	300867	N	N	N	N
118	20240409	121102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	-5	5	-0.24	172019515	82562	29.32	2070	2105	2065	2700	1460	2080	2083.65	1.31	-12501	2196	2137	2106	2047	2016	2122	2032	23	620	100	1490	5	1	22992511	477	59.29	2.57	12	0.36	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2570	-19.26	20240318	2065	0.48	20240409	3575	-41.96	20230627	1982	4.69	20231031	5.37	N	419540	100	22 억	300867	N	N	N	N
119	20240409	111059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2080	0	3	0.00	147771700	70845	25.16	2070	2105	2070	2700	1460	2080	2086.10	1.31	-9453	2196	2137	2106	2047	2016	2122	2032	23	620	100	1490	5	1	22992511	478	59.43	2.58	12	0.31	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2570	-19.07	20240318	2070	0.48	20240409	3575	-41.82	20230627	1982	4.94	20231031	5.37	N	419540	100	22 억	300867	N	N	N	N
120	20240409	101053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2100	20	2	0.96	95134950	45520	16.17	2070	2105	2070	2700	1460	2080	2090.65	1.31	-1789	2196	2137	2106	2047	2016	2122	2032	23	620	100	1490	5	1	22992511	483	60.00	2.60	12	0.20	35.00	807.00	3575	20230627	-41.26	1982	20231031	5.95	2570	-18.29	20240318	2070	1.45	20240409	3575	-41.26	20230627	1982	5.95	20231031	5.37	N	419540	100	22 억	300867	N	N	N	N
121	20240409	091114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2095	15	2	0.72	45457625	21789	7.74	2070	2095	2070	2700	1460	2080	2087.25	1.31	3247	2196	2137	2106	2047	2016	2122	2032	23	620	100	1490	5	1	22992511	482	59.86	2.60	12	0.09	35.00	807.00	3575	20230627	-41.40	1982	20231031	5.70	2570	-18.48	20240318	2070	1.21	20240409	3575	-41.40	20230627	1982	5.70	20231031	5.37	N	419540	100	22 억	300867	N	N	N	N
122	20240408	161052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2080	-70	5	-3.26	575746515	274012	111.58	2165	2165	2075	2795	1505	2150	2101.25	1.48	-40394	2203	2176	2143	2116	2083	2190	2130	23	645	100	1540	5	1	22992511	478	59.43	2.58	12	1.19	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2570	-19.07	20240318	2075	0.24	20240408	3575	-41.82	20230627	1982	4.94	20231031	5.47	N	419540	100	22 억	341250	N	N	N	N
123	20240408	151101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2095	-55	5	-2.56	543079910	258311	105.19	2165	2165	2075	2795	1505	2150	2102.40	1.48	-40393	2203	2176	2143	2116	2083	2190	2130	23	645	100	1540	5	1	22992511	482	59.86	2.60	12	1.12	35.00	807.00	3575	20230627	-41.40	1982	20231031	5.70	2570	-18.48	20240318	2075	0.96	20240408	3575	-41.40	20230627	1982	5.70	20231031	5.47	N	419540	100	22 억	341250	N	N	N	N
124	20240408	141059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2100	-50	5	-2.33	399255440	189285	77.08	2165	2165	2095	2795	1505	2150	2109.25	1.48	-47535	2203	2176	2143	2116	2083	2190	2130	23	645	100	1540	5	1	22992511	483	60.00	2.60	12	0.82	35.00	807.00	3575	20230627	-41.26	1982	20231031	5.95	2570	-18.29	20240318	2075	1.20	20240308	3575	-41.26	20230627	1982	5.95	20231031	5.47	N	419540	100	22 억	341250	N	N	N	N
125	20240408	131054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2115	-35	5	-1.63	381866050	181001	73.71	2165	2165	2095	2795	1505	2150	2109.71	1.48	-47056	2203	2176	2143	2116	2083	2190	2130	23	645	100	1540	5	1	22992511	486	60.43	2.62	12	0.79	35.00	807.00	3575	20230627	-40.84	1982	20231031	6.71	2570	-17.70	20240318	2075	1.93	20240308	3575	-40.84	20230627	1982	6.71	20231031	5.47	N	419540	100	22 억	341250	N	N	N	N
126	20240408	121102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2110	-40	5	-1.86	338350985	160318	65.28	2165	2165	2095	2795	1505	2150	2110.46	1.48	-40582	2203	2176	2143	2116	2083	2190	2130	23	645	100	1540	5	1	22992511	485	60.29	2.61	12	0.70	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2570	-17.90	20240318	2075	1.69	20240308	3575	-40.98	20230627	1982	6.46	20231031	5.47	N	419540	100	22 억	341250	N	N	N	N
127	20240408	111103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2105	-45	5	-2.09	302024510	143061	58.26	2165	2165	2095	2795	1505	2150	2111.12	1.48	-40527	2203	2176	2143	2116	2083	2190	2130	23	645	100	1540	5	1	22992511	484	60.14	2.61	12	0.62	35.00	807.00	3575	20230627	-41.12	1982	20231031	6.21	2570	-18.09	20240318	2075	1.45	20240308	3575	-41.12	20230627	1982	6.21	20231031	5.47	N	419540	100	22 억	341250	N	N	N	N
128	20240408	101049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2110	-40	5	-1.86	151425100	71467	29.10	2165	2165	2100	2795	1505	2150	2118.75	1.48	-25661	2203	2176	2143	2116	2083	2190	2130	23	645	100	1540	5	1	22992511	485	60.29	2.61	12	0.31	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2570	-17.90	20240318	2075	1.69	20240308	3575	-40.98	20230627	1982	6.46	20231031	5.47	N	419540	100	22 억	341250	N	N	N	N
129	20240408	091101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2130	-20	5	-0.93	19639460	9171	3.73	2165	2165	2125	2795	1505	2150	2141.34	1.48	-2667	2203	2176	2143	2116	2083	2190	2130	23	645	100	1540	5	1	22992511	490	60.86	2.64	12	0.04	35.00	807.00	3575	20230627	-40.42	1982	20231031	7.47	2570	-17.12	20240318	2075	2.65	20240308	3575	-40.42	20230627	1982	7.47	20231031	5.47	N	419540	100	22 억	341250	N	N	N	N
130	20240405	161055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	10	2	0.47	520879925	244274	100.92	2120	2170	2110	2780	1500	2140	2132.16	1.65	-38121	2196	2167	2146	2117	2096	2157	2107	23	640	100	1540	5	1	22992511	494	61.43	2.66	12	1.06	35.00	807.00	3575	20230627	-39.86	1982	20231031	8.48	2570	-16.34	20240318	2075	3.61	20240308	3575	-39.86	20230627	1982	8.48	20231031	5.54	N	419540	100	22 억	378483	N	N	N	N
131	20240405	151052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2160	20	2	0.93	482721730	226547	93.60	2120	2170	2110	2780	1500	2140	2130.78	1.65	-39838	2196	2167	2146	2117	2096	2157	2107	23	640	100	1540	5	1	22992511	497	61.71	2.68	12	0.99	35.00	807.00	3575	20230627	-39.58	1982	20231031	8.98	2570	-15.95	20240318	2075	4.10	20240308	3575	-39.58	20230627	1982	8.98	20231031	5.54	N	419540	100	22 억	378483	N	N	N	N
132	20240405	141049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2135	-5	5	-0.23	334357970	157564	65.10	2120	2140	2110	2780	1500	2140	2122.05	1.65	-14292	2196	2167	2146	2117	2096	2157	2107	23	640	100	1540	5	1	22992511	491	61.00	2.65	12	0.69	35.00	807.00	3575	20230627	-40.28	1982	20231031	7.72	2570	-16.93	20240318	2075	2.89	20240308	3575	-40.28	20230627	1982	7.72	20231031	5.54	N	419540	100	22 억	378483	N	N	N	N
133	20240405	131046	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2130	-10	5	-0.47	247143790	116539	48.15	2120	2140	2110	2780	1500	2140	2120.70	1.65	-11893	2196	2167	2146	2117	2096	2157	2107	23	640	100	1540	5	1	22992511	490	60.86	2.64	12	0.51	35.00	807.00	3575	20230627	-40.42	1982	20231031	7.47	2570	-17.12	20240318	2075	2.65	20240308	3575	-40.42	20230627	1982	7.47	20231031	5.54	N	419540	100	22 억	378483	N	N	N	N
134	20240405	121050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	-20	5	-0.93	203798845	96087	39.70	2120	2140	2110	2780	1500	2140	2120.98	1.65	-14320	2196	2167	2146	2117	2096	2157	2107	23	640	100	1540	5	1	22992511	487	60.57	2.63	12	0.42	35.00	807.00	3575	20230627	-40.70	1982	20231031	6.96	2570	-17.51	20240318	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	5.54	N	419540	100	22 억	378483	N	N	N	N
135	20240405	111059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	-20	5	-0.93	186646065	88003	36.36	2120	2140	2110	2780	1500	2140	2120.91	1.65	-13279	2196	2167	2146	2117	2096	2157	2107	23	640	100	1540	5	1	22992511	487	60.57	2.63	12	0.38	35.00	807.00	3575	20230627	-40.70	1982	20231031	6.96	2570	-17.51	20240318	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	5.54	N	419540	100	22 억	378483	N	N	N	N
136	20240405	100921	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2120	-20	5	-0.93	109465800	51525	21.29	2120	2140	2115	2780	1500	2140	2124.52	1.65	-1319	2196	2167	2146	2117	2096	2157	2107	23	640	100	1540	5	1	22992511	487	60.57	2.63	12	0.22	35.00	807.00	3575	20230627	-40.70	1982	20231031	6.96	2570	-17.51	20240318	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	5.54	N	419540	100	22 억	378483	N	N	N	N
137	20240405	091037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2115	-25	5	-1.17	31536120	14840	6.13	2120	2140	2115	2780	1500	2140	2125.08	1.65	-3276	2196	2167	2146	2117	2096	2157	2107	23	640	100	1540	5	1	22992511	486	60.43	2.62	12	0.06	35.00	807.00	3575	20230627	-40.84	1982	20231031	6.71	2570	-17.70	20240318	2075	1.93	20240308	3575	-40.84	20230627	1982	6.71	20231031	5.54	N	419540	100	22 억	378483	N	N	N	N
138	20240404	161033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	-15	5	-0.70	514954535	240233	79.53	2150	2175	2125	2800	1510	2155	2143.58	1.89	-57036	2231	2192	2161	2122	2091	2177	2107	23	645	100	1550	5	1	22992511	492	61.14	2.65	12	1.04	35.00	807.00	3575	20230627	-40.14	1982	20231031	7.97	2570	-16.73	20240318	2075	3.13	20240308	3575	-40.14	20230627	1982	7.97	20231031	5.50	N	419540	100	22 억	435500	N	N	N	N
139	20240404	151032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2130	-25	5	-1.16	500862620	233644	77.35	2150	2175	2125	2800	1510	2155	2143.70	1.89	-55476	2231	2192	2161	2122	2091	2177	2107	23	645	100	1550	5	1	22992511	490	60.86	2.64	12	1.02	35.00	807.00	3575	20230627	-40.42	1982	20231031	7.47	2570	-17.12	20240318	2075	2.65	20240308	3575	-40.42	20230627	1982	7.47	20231031	5.50	N	419540	100	22 억	435500	N	N	N	N
140	20240404	141041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2135	-20	5	-0.93	438450430	204375	67.66	2150	2175	2125	2800	1510	2155	2145.32	1.89	-51862	2231	2192	2161	2122	2091	2177	2107	23	645	100	1550	5	1	22992511	491	61.00	2.65	12	0.89	35.00	807.00	3575	20230627	-40.28	1982	20231031	7.72	2570	-16.93	20240318	2075	2.89	20240308	3575	-40.28	20230627	1982	7.72	20231031	5.50	N	419540	100	22 억	435500	N	N	N	N
141	20240404	131028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2130	-25	5	-1.16	397437635	185183	61.30	2150	2175	2125	2800	1510	2155	2146.19	1.89	-53640	2231	2192	2161	2122	2091	2177	2107	23	645	100	1550	5	1	22992511	490	60.86	2.64	12	0.81	35.00	807.00	3575	20230627	-40.42	1982	20231031	7.47	2570	-17.12	20240318	2075	2.65	20240308	3575	-40.42	20230627	1982	7.47	20231031	5.50	N	419540	100	22 억	435500	N	N	N	N
142	20240404	121033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2135	-20	5	-0.93	300499925	139675	46.24	2150	2175	2135	2800	1510	2155	2151.42	1.89	-26129	2231	2192	2161	2122	2091	2177	2107	23	645	100	1550	5	1	22992511	491	61.00	2.65	12	0.61	35.00	807.00	3575	20230627	-40.28	1982	20231031	7.72	2570	-16.93	20240318	2075	2.89	20240308	3575	-40.28	20230627	1982	7.72	20231031	5.50	N	419540	100	22 억	435500	N	N	N	N
143	20240404	111036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2145	-10	5	-0.46	223030950	103509	34.27	2150	2175	2140	2800	1510	2155	2154.70	1.89	-12423	2231	2192	2161	2122	2091	2177	2107	23	645	100	1550	5	1	22992511	493	61.29	2.66	12	0.45	35.00	807.00	3575	20230627	-40.00	1982	20231031	8.22	2570	-16.54	20240318	2075	3.37	20240308	3575	-40.00	20230627	1982	8.22	20231031	5.50	N	419540	100	22 억	435500	N	N	N	N
144	20240404	101032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	-5	5	-0.23	130817530	60638	20.07	2150	2175	2150	2800	1510	2155	2157.35	1.89	6071	2231	2192	2161	2122	2091	2177	2107	23	645	100	1550	5	1	22992511	494	61.43	2.66	12	0.26	35.00	807.00	3575	20230627	-39.86	1982	20231031	8.48	2570	-16.34	20240318	2075	3.61	20240308	3575	-39.86	20230627	1982	8.48	20231031	5.50	N	419540	100	22 억	435500	N	N	N	N
145	20240404	091037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2170	15	2	0.70	49510260	22964	7.60	2150	2175	2150	2800	1510	2155	2155.99	1.89	10395	2231	2192	2161	2122	2091	2177	2107	23	645	100	1550	5	1	22992511	499	62.00	2.69	12	0.10	35.00	807.00	3575	20230627	-39.30	1982	20231031	9.49	2570	-15.56	20240318	2075	4.58	20240308	3575	-39.30	20230627	1982	9.49	20231031	5.50	N	419540	100	22 억	435500	N	N	N	N
146	20240403	161031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2155	-45	5	-2.05	646195275	300752	135.96	2190	2200	2130	2860	1540	2200	2148.60	2.01	-26853	2256	2227	2201	2172	2146	2215	2160	23	660	100	1580	5	1	22992511	495	61.57	2.67	12	1.31	35.00	807.00	3575	20230627	-39.72	1982	20231031	8.73	2570	-16.15	20240318	2075	3.86	20240308	3575	-39.72	20230627	1982	8.73	20231031	5.67	N	419540	100	22 억	462353	N	N	N	N
147	20240403	151032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2155	-45	5	-2.05	626207960	291461	131.76	2190	2200	2130	2860	1540	2200	2148.51	2.01	-26316	2256	2227	2201	2172	2146	2215	2160	23	660	100	1580	5	1	22992511	495	61.57	2.67	12	1.27	35.00	807.00	3575	20230627	-39.72	1982	20231031	8.73	2570	-16.15	20240318	2075	3.86	20240308	3575	-39.72	20230627	1982	8.73	20231031	5.67	N	419540	100	22 억	462353	N	N	N	N
148	20240403	141019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2155	-45	5	-2.05	561111005	261215	118.08	2190	2200	2130	2860	1540	2200	2148.08	2.01	-19202	2256	2227	2201	2172	2146	2215	2160	23	660	100	1580	5	1	22992511	495	61.57	2.67	12	1.14	35.00	807.00	3575	20230627	-39.72	1982	20231031	8.73	2570	-16.15	20240318	2075	3.86	20240308	3575	-39.72	20230627	1982	8.73	20231031	5.67	N	419540	100	22 억	462353	N	N	N	N
149	20240403	131028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2150	-50	5	-2.27	534387315	248824	112.48	2190	2200	2130	2860	1540	2200	2147.65	2.01	-18479	2256	2227	2201	2172	2146	2215	2160	23	660	100	1580	5	1	22992511	494	61.43	2.66	12	1.08	35.00	807.00	3575	20230627	-39.86	1982	20231031	8.48	2570	-16.34	20240318	2075	3.61	20240308	3575	-39.86	20230627	1982	8.48	20231031	5.67	N	419540	100	22 억	462353	N	N	N	N
150	20240403	121021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	-60	5	-2.73	476161995	221631	100.19	2190	2200	2130	2860	1540	2200	2148.44	2.01	-11617	2256	2227	2201	2172	2146	2215	2160	23	660	100	1580	5	1	22992511	492	61.14	2.65	12	0.96	35.00	807.00	3575	20230627	-40.14	1982	20231031	7.97	2570	-16.73	20240318	2075	3.13	20240308	3575	-40.14	20230627	1982	7.97	20231031	5.67	N	419540	100	22 억	462353	N	N	N	N
151	20240403	111028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2140	-60	5	-2.73	429926970	200024	90.42	2190	2200	2130	2860	1540	2200	2149.38	2.01	2428	2256	2227	2201	2172	2146	2215	2160	23	660	100	1580	5	1	22992511	492	61.14	2.65	12	0.87	35.00	807.00	3575	20230627	-40.14	1982	20231031	7.97	2570	-16.73	20240318	2075	3.13	20240308	3575	-40.14	20230627	1982	7.97	20231031	5.67	N	419540	100	22 억	462353	N	N	N	N
152	20240403	101026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2145	-55	5	-2.50	347067535	161307	72.92	2190	2200	2130	2860	1540	2200	2151.60	2.01	9356	2256	2227	2201	2172	2146	2215	2160	23	660	100	1580	5	1	22992511	493	61.29	2.66	12	0.70	35.00	807.00	3575	20230627	-40.00	1982	20231031	8.22	2570	-16.54	20240318	2075	3.37	20240308	3575	-40.00	20230627	1982	8.22	20231031	5.67	N	419540	100	22 억	462353	N	N	N	N
153	20240403	091028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2170	-30	5	-1.36	49122150	22574	10.20	2190	2200	2170	2860	1540	2200	2176.05	2.01	-1811	2256	2227	2201	2172	2146	2215	2160	23	660	100	1580	5	1	22992511	499	62.00	2.69	12	0.10	35.00	807.00	3575	20230627	-39.30	1982	20231031	9.49	2570	-15.56	20240318	2075	4.58	20240308	3575	-39.30	20230627	1982	9.49	20231031	5.67	N	419540	100	22 억	462353	N	N	N	N
154	20240402	161013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2200	-25	5	-1.12	475438045	216995	65.56	2230	2230	2175	2890	1560	2225	2190.98	2.20	-43973	2278	2251	2203	2176	2128	2265	2190	23	665	100	1600	5	1	22992511	506	62.86	2.73	12	0.94	35.00	807.00	3575	20230627	-38.46	1982	20231031	11.00	2570	-14.40	20240318	2075	6.02	20240308	3575	-38.46	20230627	1982	11.00	20231031	5.72	N	419540	100	22 억	505384	N	N	N	N
155	20240402	151021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2195	-30	5	-1.35	448223770	204595	61.81	2230	2230	2175	2890	1560	2225	2190.75	2.20	-40893	2278	2251	2203	2176	2128	2265	2190	23	665	100	1600	5	1	22992511	505	62.71	2.72	12	0.89	35.00	807.00	3575	20230627	-38.60	1982	20231031	10.75	2570	-14.59	20240318	2075	5.78	20240308	3575	-38.60	20230627	1982	10.75	20231031	5.72	N	419540	100	22 억	505384	N	N	N	N
156	20240402	141023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2180	-45	5	-2.02	383661425	175004	52.87	2230	2230	2180	2890	1560	2225	2192.26	2.20	-36390	2278	2251	2203	2176	2128	2265	2190	23	665	100	1600	5	1	22992511	501	62.29	2.70	12	0.76	35.00	807.00	3575	20230627	-39.02	1982	20231031	9.99	2570	-15.18	20240318	2075	5.06	20240308	3575	-39.02	20230627	1982	9.99	20231031	5.72	N	419540	100	22 억	505384	N	N	N	N
157	20240402	131008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2200	-25	5	-1.12	309533145	141047	42.61	2230	2230	2180	2890	1560	2225	2194.50	2.20	-28071	2278	2251	2203	2176	2128	2265	2190	23	665	100	1600	5	1	22992511	506	62.86	2.73	12	0.61	35.00	807.00	3575	20230627	-38.46	1982	20231031	11.00	2570	-14.40	20240318	2075	6.02	20240308	3575	-38.46	20230627	1982	11.00	20231031	5.72	N	419540	100	22 억	505384	N	N	N	N
158	20240402	121007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2185	-40	5	-1.80	291955110	133036	40.19	2230	2230	2180	2890	1560	2225	2194.51	2.20	-23630	2278	2251	2203	2176	2128	2265	2190	23	665	100	1600	5	1	22992511	502	62.43	2.71	12	0.58	35.00	807.00	3575	20230627	-38.88	1982	20231031	10.24	2570	-14.98	20240318	2075	5.30	20240308	3575	-38.88	20230627	1982	10.24	20231031	5.72	N	419540	100	22 억	505384	N	N	N	N
159	20240402	111008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2210	-15	5	-0.67	223368420	101720	30.73	2230	2230	2180	2890	1560	2225	2195.86	2.20	-17123	2278	2251	2203	2176	2128	2265	2190	23	665	100	1600	5	1	22992511	508	63.14	2.74	12	0.44	35.00	807.00	3575	20230627	-38.18	1982	20231031	11.50	2570	-14.01	20240318	2075	6.51	20240308	3575	-38.18	20230627	1982	11.50	20231031	5.72	N	419540	100	22 억	505384	N	N	N	N
160	20240402	101013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2195	-30	5	-1.35	143764805	65349	19.74	2230	2230	2180	2890	1560	2225	2199.88	2.20	-17935	2278	2251	2203	2176	2128	2265	2190	23	665	100	1600	5	1	22992511	505	62.71	2.72	12	0.28	35.00	807.00	3575	20230627	-38.60	1982	20231031	10.75	2570	-14.59	20240318	2075	5.78	20240308	3575	-38.60	20230627	1982	10.75	20231031	5.72	N	419540	100	22 억	505384	N	N	N	N
161	20240402	091009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2220	-5	5	-0.22	29269325	13209	3.99	2230	2230	2205	2890	1560	2225	2215.72	2.20	-9527	2278	2251	2203	2176	2128	2265	2190	23	665	100	1600	5	1	22992511	510	63.43	2.75	12	0.06	35.00	807.00	3575	20230627	-37.90	1982	20231031	12.01	2570	-13.62	20240318	2075	6.99	20240308	3575	-37.90	20230627	1982	12.01	20231031	5.72	N	419540	100	22 억	505384	N	N	N	N
162	20240401	161008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2225	80	2	3.73	727426485	330250	49.78	2155	2230	2155	2785	1505	2145	2202.81	1.63	130859	2328	2236	2188	2096	2048	2212	2072	23	640	100	1540	5	1	22992511	512	63.57	2.76	12	1.44	35.00	807.00	3575	20230627	-37.76	1982	20231031	12.26	2570	-13.42	20240318	2075	7.23	20240308	3575	-37.76	20230627	1982	12.26	20231031	5.75	N	419540	100	22 억	374323	N	N	N	N
163	20240401	151013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2225	80	2	3.73	691965635	314308	47.38	2155	2230	2155	2785	1505	2145	2201.72	1.63	131260	2328	2236	2188	2096	2048	2212	2072	23	640	100	1540	5	1	22992511	512	63.57	2.76	12	1.37	35.00	807.00	3575	20230627	-37.76	1982	20231031	12.26	2570	-13.42	20240318	2075	7.23	20240308	3575	-37.76	20230627	1982	12.26	20231031	5.75	N	419540	100	22 억	374323	N	N	N	N
164	20240401	141005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2220	75	2	3.50	623541575	283499	42.74	2155	2230	2155	2785	1505	2145	2199.63	1.63	125710	2328	2236	2188	2096	2048	2212	2072	23	640	100	1540	5	1	22992511	510	63.43	2.75	12	1.23	35.00	807.00	3575	20230627	-37.90	1982	20231031	12.01	2570	-13.62	20240318	2075	6.99	20240308	3575	-37.90	20230627	1982	12.01	20231031	5.75	N	419540	100	22 억	374323	N	N	N	N
165	20240401	131002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2230	85	2	3.96	578685100	263274	39.69	2155	2230	2155	2785	1505	2145	2198.22	1.63	124165	2328	2236	2188	2096	2048	2212	2072	23	640	100	1540	5	1	22992511	513	63.71	2.76	12	1.15	35.00	807.00	3575	20230627	-37.62	1982	20231031	12.51	2570	-13.23	20240318	2075	7.47	20240308	3575	-37.62	20230627	1982	12.51	20231031	5.75	N	419540	100	22 억	374323	N	N	N	N
166	20240401	121008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2215	70	2	3.26	518861285	236256	35.62	2155	2220	2155	2785	1505	2145	2196.38	1.63	118257	2328	2236	2188	2096	2048	2212	2072	23	640	100	1540	5	1	22992511	509	63.29	2.74	12	1.03	35.00	807.00	3575	20230627	-38.04	1982	20231031	11.76	2570	-13.81	20240318	2075	6.75	20240308	3575	-38.04	20230627	1982	11.76	20231031	5.75	N	419540	100	22 억	374323	N	N	N	N
167	20240401	111007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2215	70	2	3.26	459572160	209447	31.57	2155	2220	2155	2785	1505	2145	2194.43	1.63	109754	2328	2236	2188	2096	2048	2212	2072	23	640	100	1540	5	1	22992511	509	63.29	2.74	12	0.91	35.00	807.00	3575	20230627	-38.04	1982	20231031	11.76	2570	-13.81	20240318	2075	6.75	20240308	3575	-38.04	20230627	1982	11.76	20231031	5.75	N	419540	100	22 억	374323	N	N	N	N
168	20240401	101004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2210	65	2	3.03	353495110	161214	24.30	2155	2220	2155	2785	1505	2145	2192.98	1.63	82599	2328	2236	2188	2096	2048	2212	2072	23	640	100	1540	5	1	22992511	508	63.14	2.74	12	0.70	35.00	807.00	3575	20230627	-38.18	1982	20231031	11.50	2570	-14.01	20240318	2075	6.51	20240308	3575	-38.18	20230627	1982	11.50	20231031	5.75	N	419540	100	22 억	374323	N	N	N	N
169	20240401	091003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2165	20	2	0.93	60277440	27870	4.20	2155	2175	2155	2785	1505	2145	2163.41	1.63	6910	2328	2236	2188	2096	2048	2212	2072	23	640	100	1540	5	1	22992511	498	61.86	2.68	12	0.12	35.00	807.00	3575	20230627	-39.44	1982	20231031	9.23	2570	-15.76	20240318	2075	4.34	20240308	3575	-39.44	20230627	1982	9.23	20231031	5.75	N	419540	100	22 억	374323	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History