KissMeData/126700/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160818	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	100	2	0.43	6897169300	296288	81.13	23200	23650	23000	30150	16250	23200	23278.60	9.70	3211	24100	23650	23400	22950	22700	23525	22825	75	6950	500	17630	50	1	14942112	3482	14.49	1.57	12	1.98	1608.00	14846.00	28100	20240215	-17.08	16950	20231023	37.46	28100	-17.08	20240215	17840	30.61	20240118	28100	-17.08	20240215	16950	37.46	20231023	7.61	N	126700	500	74 억	1449310	N	N	18	N	N
3	20240329	150820	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23400	200	2	0.86	6529900450	280558	76.82	23200	23650	23000	30150	16250	23200	23274.70	9.70	8002	24100	23650	23400	22950	22700	23525	22825	75	6950	500	17630	50	1	14942112	3496	14.55	1.58	12	1.88	1608.00	14846.00	28100	20240215	-16.73	16950	20231023	38.05	28100	-16.73	20240215	17840	31.17	20240118	28100	-16.73	20240215	16950	38.05	20231023	7.61	N	126700	500	74 억	1449310	N	N	18	N	N
4	20240329	140815	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23400	200	2	0.86	5182039900	222907	61.03	23200	23650	23000	30150	16250	23200	23247.55	9.70	19092	24100	23650	23400	22950	22700	23525	22825	75	6950	500	17630	50	1	14942112	3496	14.55	1.58	12	1.49	1608.00	14846.00	28100	20240215	-16.73	16950	20231023	38.05	28100	-16.73	20240215	17840	31.17	20240118	28100	-16.73	20240215	16950	38.05	20231023	7.61	N	126700	500	74 억	1449310	N	N	18	N	N
5	20240329	130803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23150	-50	5	-0.22	4118616100	177334	48.56	23200	23650	23000	30150	16250	23200	23225.20	9.70	12046	24100	23650	23400	22950	22700	23525	22825	75	6950	500	17630	50	1	14942112	3459	14.40	1.56	12	1.19	1608.00	14846.00	28100	20240215	-17.62	16950	20231023	36.58	28100	-17.62	20240215	17840	29.76	20240118	28100	-17.62	20240215	16950	36.58	20231023	7.61	N	126700	500	74 억	1449310	N	N	18	N	N
6	20240329	120812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23150	-50	5	-0.22	3427955450	147457	40.38	23200	23650	23000	30150	16250	23200	23247.17	9.70	15724	24100	23650	23400	22950	22700	23525	22825	75	6950	500	17630	50	1	14942112	3459	14.40	1.56	12	0.99	1608.00	14846.00	28100	20240215	-17.62	16950	20231023	36.58	28100	-17.62	20240215	17840	29.76	20240118	28100	-17.62	20240215	16950	36.58	20231023	7.61	N	126700	500	74 억	1449310	N	N	18	N	N
7	20240329	110802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23250	50	2	0.22	2505071250	107669	29.48	23200	23650	23000	30150	16250	23200	23266.44	9.70	7635	24100	23650	23400	22950	22700	23525	22825	75	6950	500	17630	50	1	14942112	3474	14.46	1.57	12	0.72	1608.00	14846.00	28100	20240215	-17.26	16950	20231023	37.17	28100	-17.26	20240215	17840	30.33	20240118	28100	-17.26	20240215	16950	37.17	20231023	7.61	N	126700	500	74 억	1449310	N	N	18	N	N
8	20240329	100803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23250	50	2	0.22	1754754200	75288	20.61	23200	23650	23000	30150	16250	23200	23307.30	9.70	8762	24100	23650	23400	22950	22700	23525	22825	75	6950	500	17630	50	1	14942112	3474	14.46	1.57	12	0.50	1608.00	14846.00	28100	20240215	-17.26	16950	20231023	37.17	28100	-17.26	20240215	17840	30.33	20240118	28100	-17.26	20240215	16950	37.17	20231023	7.61	N	126700	500	74 억	1449310	N	N	18	N	N
9	20240329	090802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	-100	5	-0.43	320385050	13820	3.78	23200	23350	23100	30150	16250	23200	23182.64	9.70	1233	24100	23650	23400	22950	22700	23525	22825	75	6950	500	17630	50	1	14942112	3452	14.37	1.56	12	0.09	1608.00	14846.00	28100	20240215	-17.79	16950	20231023	36.28	28100	-17.79	20240215	17840	29.48	20240118	28100	-17.79	20240215	16950	36.28	20231023	7.61	N	126700	500	74 억	1449310	N	N	18	N	N
10	20240328	160809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	-250	5	-1.07	8422736450	360297	99.98	23450	23850	23150	30450	16450	23450	23377.56	9.49	29048	24216	23832	23516	23132	22816	23675	22975	75	7000	500	17820	50	1	14942112	3467	14.43	1.56	12	2.41	1608.00	14846.00	28100	20240215	-17.44	16950	20231023	36.87	28100	-17.44	20240215	17840	30.04	20240118	28100	-17.44	20240215	16950	36.87	20231023	7.66	N	126700	500	74 억	1418605	N	N	18	N	N
11	20240328	150808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23250	-200	5	-0.85	7987471300	341555	94.78	23450	23850	23150	30450	16450	23450	23385.61	9.49	26278	24216	23832	23516	23132	22816	23675	22975	75	7000	500	17820	50	1	14942112	3474	14.46	1.57	12	2.29	1608.00	14846.00	28100	20240215	-17.26	16950	20231023	37.17	28100	-17.26	20240215	17840	30.33	20240118	28100	-17.26	20240215	16950	37.17	20231023	7.66	N	126700	500	74 억	1418605	N	N	51	N	N
12	20240328	140759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23250	-200	5	-0.85	6772261000	289205	80.25	23450	23850	23200	30450	16450	23450	23416.82	9.49	13285	24216	23832	23516	23132	22816	23675	22975	75	7000	500	17820	50	1	14942112	3474	14.46	1.57	12	1.94	1608.00	14846.00	28100	20240215	-17.26	16950	20231023	37.17	28100	-17.26	20240215	17840	30.33	20240118	28100	-17.26	20240215	16950	37.17	20231023	7.66	N	126700	500	74 억	1418605	N	N	51	N	N
13	20240328	130759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23250	-200	5	-0.85	6102024900	260458	72.28	23450	23850	23200	30450	16450	23450	23428.06	9.49	6989	24216	23832	23516	23132	22816	23675	22975	75	7000	500	17820	50	1	14942112	3474	14.46	1.57	12	1.74	1608.00	14846.00	28100	20240215	-17.26	16950	20231023	37.17	28100	-17.26	20240215	17840	30.33	20240118	28100	-17.26	20240215	16950	37.17	20231023	7.66	N	126700	500	74 억	1418605	N	N	51	N	N
14	20240328	120802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	-150	5	-0.64	4586350400	195372	54.22	23450	23850	23250	30450	16450	23450	23474.96	9.49	-4550	24216	23832	23516	23132	22816	23675	22975	75	7000	500	17820	50	1	14942112	3482	14.49	1.57	12	1.31	1608.00	14846.00	28100	20240215	-17.08	16950	20231023	37.46	28100	-17.08	20240215	17840	30.61	20240118	28100	-17.08	20240215	16950	37.46	20231023	7.66	N	126700	500	74 억	1418605	N	N	51	N	N
15	20240328	110802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23400	-50	5	-0.21	2935490750	124680	34.60	23450	23850	23250	30450	16450	23450	23544.20	9.49	10546	24216	23832	23516	23132	22816	23675	22975	75	7000	500	17820	50	1	14942112	3496	14.55	1.58	12	0.83	1608.00	14846.00	28100	20240215	-16.73	16950	20231023	38.05	28100	-16.73	20240215	17840	31.17	20240118	28100	-16.73	20240215	16950	38.05	20231023	7.66	N	126700	500	74 억	1418605	N	N	51	N	N
16	20240328	100755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23750	300	2	1.28	1762354500	74884	20.78	23450	23850	23250	30450	16450	23450	23534.46	9.49	-1469	24216	23832	23516	23132	22816	23675	22975	75	7000	500	17820	50	1	14942112	3549	14.77	1.60	12	0.50	1608.00	14846.00	28100	20240215	-15.48	16950	20231023	40.12	28100	-15.48	20240215	17840	33.13	20240118	28100	-15.48	20240215	16950	40.12	20231023	7.66	N	126700	500	74 억	1418605	N	N	51	N	N
17	20240328	090816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	50	2	0.21	250087800	10640	2.95	23450	23650	23450	30450	16450	23450	23504.49	9.49	-2107	24216	23832	23516	23132	22816	23675	22975	75	7000	500	17820	50	1	14942112	3511	14.61	1.58	12	0.07	1608.00	14846.00	28100	20240215	-16.37	16950	20231023	38.64	28100	-16.37	20240215	17840	31.73	20240118	28100	-16.37	20240215	16950	38.64	20231023	7.66	N	126700	500	74 억	1418605	N	N	51	N	N
18	20240327	160812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23450	-50	5	-0.21	8376023750	355001	90.47	23500	23900	23200	30550	16450	23500	23594.41	9.42	7077	24233	23866	23433	23066	22633	24050	23250	75	7050	500	17860	50	1	14942112	3504	14.58	1.58	12	2.38	1608.00	14846.00	28100	20240215	-16.55	16950	20231023	38.35	28100	-16.55	20240215	17840	31.45	20240118	28100	-16.55	20240215	16950	38.35	20231023	7.90	N	126700	500	74 억	1407747	N	N	51	N	N
19	20240327	150814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	50	2	0.21	8068556300	341906	87.13	23500	23900	23200	30550	16450	23500	23598.76	9.42	8798	24233	23866	23433	23066	22633	24050	23250	75	7050	500	17860	50	1	14942112	3519	14.65	1.59	12	2.29	1608.00	14846.00	28100	20240215	-16.19	16950	20231023	38.94	28100	-16.19	20240215	17840	32.01	20240118	28100	-16.19	20240215	16950	38.94	20231023	7.90	N	126700	500	74 억	1407747	N	N	11	N	N
20	20240327	140812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	100	2	0.43	7499184000	317749	80.98	23500	23900	23200	30550	16450	23500	23600.98	9.42	10940	24233	23866	23433	23066	22633	24050	23250	75	7050	500	17860	50	1	14942112	3526	14.68	1.59	12	2.13	1608.00	14846.00	28100	20240215	-16.01	16950	20231023	39.23	28100	-16.01	20240215	17840	32.29	20240118	28100	-16.01	20240215	16950	39.23	20231023	7.90	N	126700	500	74 억	1407747	N	N	11	N	N
21	20240327	130812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	200	2	0.85	6863201700	290849	74.12	23500	23900	23200	30550	16450	23500	23597.14	9.42	14025	24233	23866	23433	23066	22633	24050	23250	75	7050	500	17860	50	1	14942112	3541	14.74	1.60	12	1.95	1608.00	14846.00	28100	20240215	-15.66	16950	20231023	39.82	28100	-15.66	20240215	17840	32.85	20240118	28100	-15.66	20240215	16950	39.82	20231023	7.90	N	126700	500	74 억	1407747	N	N	11	N	N
22	20240327	120812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	200	2	0.85	5658489150	240094	61.19	23500	23900	23200	30550	16450	23500	23567.82	9.42	12429	24233	23866	23433	23066	22633	24050	23250	75	7050	500	17860	50	1	14942112	3541	14.74	1.60	12	1.61	1608.00	14846.00	28100	20240215	-15.66	16950	20231023	39.82	28100	-15.66	20240215	17840	32.85	20240118	28100	-15.66	20240215	16950	39.82	20231023	7.90	N	126700	500	74 억	1407747	N	N	11	N	N
23	20240327	110810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	150	2	0.64	4654771750	197738	50.39	23500	23900	23200	30550	16450	23500	23540.10	9.42	366	24233	23866	23433	23066	22633	24050	23250	75	7050	500	17860	50	1	14942112	3534	14.71	1.59	12	1.32	1608.00	14846.00	28100	20240215	-15.84	16950	20231023	39.53	28100	-15.84	20240215	17840	32.57	20240118	28100	-15.84	20240215	16950	39.53	20231023	7.90	N	126700	500	74 억	1407747	N	N	11	N	N
24	20240327	100806	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	0	3	0.00	2783676100	118333	30.16	23500	23900	23200	30550	16450	23500	23524.10	9.42	-6120	24233	23866	23433	23066	22633	24050	23250	75	7050	500	17860	50	1	14942112	3511	14.61	1.58	12	0.79	1608.00	14846.00	28100	20240215	-16.37	16950	20231023	38.64	28100	-16.37	20240215	17840	31.73	20240118	28100	-16.37	20240215	16950	38.64	20231023	7.90	N	126700	500	74 억	1407747	N	N	11	N	N
25	20240327	090812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	0	3	0.00	737336000	31309	7.98	23500	23900	23250	30550	16450	23500	23550.33	9.42	-4146	24233	23866	23433	23066	22633	24050	23250	75	7050	500	17860	50	1	14942112	3511	14.61	1.58	12	0.21	1608.00	14846.00	28100	20240215	-16.37	16950	20231023	38.64	28100	-16.37	20240215	17840	31.73	20240118	28100	-16.37	20240215	16950	38.64	20231023	7.90	N	126700	500	74 억	1407747	N	N	11	N	N
26	20240326	160706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	250	2	1.08	9117453750	390240	56.39	23400	23800	23000	30200	16300	23250	23363.59	9.60	-27072	24583	23916	23183	22516	21783	24250	22850	75	6950	500	17670	50	1	14942112	3511	14.61	1.58	12	2.61	1608.00	14846.00	28100	20240215	-16.37	16950	20231023	38.64	28100	-16.37	20240215	17840	31.73	20240118	28100	-16.37	20240215	16950	38.64	20231023	7.76	N	126700	500	74 억	1434010	N	N	11	N	N
27	20240326	150802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23400	150	2	0.65	8896563000	380825	55.03	23400	23800	23000	30200	16300	23250	23361.29	9.60	-25759	24583	23916	23183	22516	21783	24250	22850	75	6950	500	17670	50	1	14942112	3496	14.55	1.58	12	2.55	1608.00	14846.00	28100	20240215	-16.73	16950	20231023	38.05	28100	-16.73	20240215	17840	31.17	20240118	28100	-16.73	20240215	16950	38.05	20231023	7.76	N	126700	500	74 억	1434010	N	N	18	N	N
28	20240326	140758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	300	2	1.29	8134670750	348334	50.34	23400	23800	23000	30200	16300	23250	23353.08	9.60	-25945	24583	23916	23183	22516	21783	24250	22850	75	6950	500	17670	50	1	14942112	3519	14.65	1.59	12	2.33	1608.00	14846.00	28100	20240215	-16.19	16950	20231023	38.94	28100	-16.19	20240215	17840	32.01	20240118	28100	-16.19	20240215	16950	38.94	20231023	7.76	N	126700	500	74 억	1434010	N	N	18	N	N
29	20240326	130756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23200	-50	5	-0.22	5594508600	240535	34.76	23400	23650	23000	30200	16300	23250	23258.61	9.60	927	24583	23916	23183	22516	21783	24250	22850	75	6950	500	17670	50	1	14942112	3467	14.43	1.56	12	1.61	1608.00	14846.00	28100	20240215	-17.44	16950	20231023	36.87	28100	-17.44	20240215	17840	30.04	20240118	28100	-17.44	20240215	16950	36.87	20231023	7.76	N	126700	500	74 억	1434010	N	N	18	N	N
30	20240326	120757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23350	100	2	0.43	4040709950	173306	25.04	23400	23650	23000	30200	16300	23250	23315.47	9.60	-13857	24583	23916	23183	22516	21783	24250	22850	75	6950	500	17670	50	1	14942112	3489	14.52	1.57	12	1.16	1608.00	14846.00	28100	20240215	-16.90	16950	20231023	37.76	28100	-16.90	20240215	17840	30.89	20240118	28100	-16.90	20240215	16950	37.76	20231023	7.76	N	126700	500	74 억	1434010	N	N	18	N	N
31	20240326	110752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	50	2	0.22	3524735650	151161	21.84	23400	23650	23000	30200	16300	23250	23317.76	9.60	-9819	24583	23916	23183	22516	21783	24250	22850	75	6950	500	17670	50	1	14942112	3482	14.49	1.57	12	1.01	1608.00	14846.00	28100	20240215	-17.08	16950	20231023	37.46	28100	-17.08	20240215	17840	30.61	20240118	28100	-17.08	20240215	16950	37.46	20231023	7.76	N	126700	500	74 억	1434010	N	N	18	N	N
32	20240326	100801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23250	0	3	0.00	2287143750	98364	14.21	23400	23500	23000	30200	16300	23250	23251.84	9.60	-601	24583	23916	23183	22516	21783	24250	22850	75	6950	500	17670	50	1	14942112	3474	14.46	1.57	12	0.66	1608.00	14846.00	28100	20240215	-17.26	16950	20231023	37.17	28100	-17.26	20240215	17840	30.33	20240118	28100	-17.26	20240215	16950	37.17	20231023	7.76	N	126700	500	74 억	1434010	N	N	18	N	N
33	20240326	090801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	50	2	0.22	443843900	19055	2.75	23400	23450	23100	30200	16300	23250	23292.79	9.60	-5163	24583	23916	23183	22516	21783	24250	22850	75	6950	500	17670	50	1	14942112	3482	14.49	1.57	12	0.13	1608.00	14846.00	28100	20240215	-17.08	16950	20231023	37.46	28100	-17.08	20240215	17840	30.61	20240118	28100	-17.08	20240215	16950	37.46	20231023	7.76	N	126700	500	74 억	1434010	N	N	18	N	N
34	20240325	160826	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23250	900	2	4.03	16133199500	689278	266.55	22450	23850	22450	29050	15650	22350	23406.08	9.34	34575	22983	22666	22233	21916	21483	22825	22075	75	6700	500	16980	50	1	14942112	3474	14.46	1.57	12	4.61	1608.00	14846.00	28100	20240215	-17.26	16950	20231023	37.17	28100	-17.26	20240215	17840	30.33	20240118	28100	-17.26	20240215	16950	37.17	20231023	7.68	N	126700	500	74 억	1394965	N	N	18	N	N
35	20240325	150830	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23350	1000	2	4.47	15534534400	663582	256.61	22450	23850	22450	29050	15650	22350	23410.12	9.34	27475	22983	22666	22233	21916	21483	22825	22075	75	6700	500	16980	50	1	14942112	3489	14.52	1.57	12	4.44	1608.00	14846.00	28100	20240215	-16.90	16950	20231023	37.76	28100	-16.90	20240215	17840	30.89	20240118	28100	-16.90	20240215	16950	37.76	20231023	7.68	N	126700	500	74 억	1394965	N	N	15	N	N
36	20240325	140826	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23400	1050	2	4.70	14671577000	626792	242.39	22450	23850	22450	29050	15650	22350	23407.41	9.34	23897	22983	22666	22233	21916	21483	22825	22075	75	6700	500	16980	50	1	14942112	3496	14.55	1.58	12	4.19	1608.00	14846.00	28100	20240215	-16.73	16950	20231023	38.05	28100	-16.73	20240215	17840	31.17	20240118	28100	-16.73	20240215	16950	38.05	20231023	7.68	N	126700	500	74 억	1394965	N	N	15	N	N
37	20240325	130828	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	1300	2	5.82	13339112450	570214	220.51	22450	23850	22450	29050	15650	22350	23393.17	9.34	16839	22983	22666	22233	21916	21483	22825	22075	75	6700	500	16980	50	1	14942112	3534	14.71	1.59	12	3.82	1608.00	14846.00	28100	20240215	-15.84	16950	20231023	39.53	28100	-15.84	20240215	17840	32.57	20240118	28100	-15.84	20240215	16950	39.53	20231023	7.68	N	126700	500	74 억	1394965	N	N	15	N	N
38	20240325	120831	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	1300	2	5.82	10868436150	465895	180.17	22450	23750	22450	29050	15650	22350	23328.08	9.34	-1707	22983	22666	22233	21916	21483	22825	22075	75	6700	500	16980	50	1	14942112	3534	14.71	1.59	12	3.12	1608.00	14846.00	28100	20240215	-15.84	16950	20231023	39.53	28100	-15.84	20240215	17840	32.57	20240118	28100	-15.84	20240215	16950	39.53	20231023	7.68	N	126700	500	74 억	1394965	N	N	15	N	N
39	20240325	110829	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	1150	2	5.15	9465149000	406173	157.07	22450	23750	22450	29050	15650	22350	23303.25	9.34	-17431	22983	22666	22233	21916	21483	22825	22075	75	6700	500	16980	50	1	14942112	3511	14.61	1.58	12	2.72	1608.00	14846.00	28100	20240215	-16.37	16950	20231023	38.64	28100	-16.37	20240215	17840	31.73	20240118	28100	-16.37	20240215	16950	38.64	20231023	7.68	N	126700	500	74 억	1394965	N	N	15	N	N
40	20240325	100829	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	750	2	3.36	7033689650	302711	117.06	22450	23700	22450	29050	15650	22350	23235.66	9.34	-18912	22983	22666	22233	21916	21483	22825	22075	75	6700	500	16980	50	1	14942112	3452	14.37	1.56	12	2.03	1608.00	14846.00	28100	20240215	-17.79	16950	20231023	36.28	28100	-17.79	20240215	17840	29.48	20240118	28100	-17.79	20240215	16950	36.28	20231023	7.68	N	126700	500	74 억	1394965	N	N	15	N	N
41	20240325	090832	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	400	2	1.79	491541550	21749	8.41	22450	22750	22450	29050	15650	22350	22600.65	9.34	-3972	22983	22666	22233	21916	21483	22825	22075	75	6700	500	16980	50	1	14942112	3399	14.15	1.53	12	0.15	1608.00	14846.00	28100	20240215	-19.04	16950	20231023	34.22	28100	-19.04	20240215	17840	27.52	20240118	28100	-19.04	20240215	16950	34.22	20231023	7.68	N	126700	500	74 억	1394965	N	N	15	N	N
42	20240322	160829	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	150	2	0.68	5681520450	256276	79.99	22200	22550	21800	28850	15550	22200	22169.11	9.08	30109	23133	22666	22433	21966	21733	22550	21850	75	6650	500	16870	50	1	14942112	3340	13.90	1.51	12	1.72	1608.00	14846.00	28100	20240215	-20.46	16950	20231023	31.86	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16950	31.86	20231023	7.54	N	126700	500	74 억	1356712	N	N	15	N	N
43	20240322	150831	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	150	2	0.68	5512952050	248736	77.63	22200	22550	21800	28850	15550	22200	22163.87	9.08	28905	23133	22666	22433	21966	21733	22550	21850	75	6650	500	16870	50	1	14942112	3340	13.90	1.51	12	1.66	1608.00	14846.00	28100	20240215	-20.46	16950	20231023	31.86	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16950	31.86	20231023	7.54	N	126700	500	74 억	1356712	N	N	2	N	N
44	20240322	140821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	150	2	0.68	4021892200	182209	56.87	22200	22400	21800	28850	15550	22200	22072.96	9.08	22838	23133	22666	22433	21966	21733	22550	21850	75	6650	500	16870	50	1	14942112	3340	13.90	1.51	12	1.22	1608.00	14846.00	28100	20240215	-20.46	16950	20231023	31.86	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16950	31.86	20231023	7.54	N	126700	500	74 억	1356712	N	N	2	N	N
45	20240322	130826	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	0	3	0.00	3148223750	143011	44.63	22200	22300	21800	28850	15550	22200	22013.85	9.08	19475	23133	22666	22433	21966	21733	22550	21850	75	6650	500	16870	50	1	14942112	3317	13.81	1.50	12	0.96	1608.00	14846.00	28100	20240215	-21.00	16950	20231023	30.97	28100	-21.00	20240215	17840	24.44	20240118	28100	-21.00	20240215	16950	30.97	20231023	7.54	N	126700	500	74 억	1356712	N	N	2	N	N
46	20240322	120821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	-200	5	-0.90	2671051600	121425	37.90	22200	22300	21800	28850	15550	22200	21997.53	9.08	10760	23133	22666	22433	21966	21733	22550	21850	75	6650	500	16870	50	1	14942112	3287	13.68	1.48	12	0.81	1608.00	14846.00	28100	20240215	-21.71	16950	20231023	29.79	28100	-21.71	20240215	17840	23.32	20240118	28100	-21.71	20240215	16950	29.79	20231023	7.54	N	126700	500	74 억	1356712	N	N	2	N	N
47	20240322	110830	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	-300	5	-1.35	2364677400	107467	33.54	22200	22300	21800	28850	15550	22200	22003.74	9.08	7350	23133	22666	22433	21966	21733	22550	21850	75	6650	500	16870	50	1	14942112	3272	13.62	1.48	12	0.72	1608.00	14846.00	28100	20240215	-22.06	16950	20231023	29.20	28100	-22.06	20240215	17840	22.76	20240118	28100	-22.06	20240215	16950	29.20	20231023	7.54	N	126700	500	74 억	1356712	N	N	2	N	N
48	20240322	100822	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22050	-150	5	-0.68	1677898450	76077	23.74	22200	22300	21850	28850	15550	22200	22055.26	9.08	2078	23133	22666	22433	21966	21733	22550	21850	75	6650	500	16870	50	1	14942112	3295	13.71	1.49	12	0.51	1608.00	14846.00	28100	20240215	-21.53	16950	20231023	30.09	28100	-21.53	20240215	17840	23.60	20240118	28100	-21.53	20240215	16950	30.09	20231023	7.54	N	126700	500	74 억	1356712	N	N	2	N	N
49	20240322	090820	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	-200	5	-0.90	368290200	16681	5.21	22200	22200	22000	28850	15550	22200	22078.39	9.08	312	23133	22666	22433	21966	21733	22550	21850	75	6650	500	16870	50	1	14942112	3287	13.68	1.48	12	0.11	1608.00	14846.00	28100	20240215	-21.71	16950	20231023	29.79	28100	-21.71	20240215	17840	23.32	20240118	28100	-21.71	20240215	16950	29.79	20231023	7.54	N	126700	500	74 억	1356712	N	N	2	N	N
50	20240321	160827	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	-650	5	-2.84	7060017600	314858	90.95	22750	22900	22200	29700	16000	22850	22423.01	9.57	-74403	23450	23150	22650	22350	21850	23300	22500	75	6850	500	17360	50	1	14942112	3317	13.81	1.50	12	2.11	1608.00	14846.00	28100	20240215	-21.00	16590	20230316	33.82	28100	-21.00	20240215	17840	24.44	20240118	28100	-21.00	20240215	16950	30.97	20231023	7.77	N	126700	500	74 억	1430523	N	N	2	N	N
51	20240321	150823	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	-650	5	-2.84	6344738650	282791	81.69	22750	22900	22200	29700	16000	22850	22436.14	9.57	-74105	23450	23150	22650	22350	21850	23300	22500	75	6850	500	17360	50	1	14942112	3317	13.81	1.50	12	1.89	1608.00	14846.00	28100	20240215	-21.00	16590	20230316	33.82	28100	-21.00	20240215	17840	24.44	20240118	28100	-21.00	20240215	16950	30.97	20231023	7.77	N	126700	500	74 억	1430523	N	N	0	N	N
52	20240321	140823	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-500	5	-2.19	5301315750	235974	68.16	22750	22900	22300	29700	16000	22850	22465.68	9.57	-71271	23450	23150	22650	22350	21850	23300	22500	75	6850	500	17360	50	1	14942112	3340	13.90	1.51	12	1.58	1608.00	14846.00	28100	20240215	-20.46	16590	20230316	34.72	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16950	31.86	20231023	7.77	N	126700	500	74 억	1430523	N	N	0	N	N
53	20240321	130810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-500	5	-2.19	4642169150	206513	59.65	22750	22900	22300	29700	16000	22850	22478.82	9.57	-58822	23450	23150	22650	22350	21850	23300	22500	75	6850	500	17360	50	1	14942112	3340	13.90	1.51	12	1.38	1608.00	14846.00	28100	20240215	-20.46	16590	20230316	34.72	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16950	31.86	20231023	7.77	N	126700	500	74 억	1430523	N	N	0	N	N
54	20240321	120824	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-550	5	-2.41	4282773900	190435	55.01	22750	22900	22300	29700	16000	22850	22489.43	9.57	-55266	23450	23150	22650	22350	21850	23300	22500	75	6850	500	17360	50	1	14942112	3332	13.87	1.50	12	1.27	1608.00	14846.00	28100	20240215	-20.64	16590	20230316	34.42	28100	-20.64	20240215	17840	25.00	20240118	28100	-20.64	20240215	16950	31.56	20231023	7.77	N	126700	500	74 억	1430523	N	N	0	N	N
55	20240321	110820	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	-450	5	-1.97	3659725650	162589	46.97	22750	22900	22300	29700	16000	22850	22509.06	9.57	-45953	23450	23150	22650	22350	21850	23300	22500	75	6850	500	17360	50	1	14942112	3347	13.93	1.51	12	1.09	1608.00	14846.00	28100	20240215	-20.28	16590	20230316	35.02	28100	-20.28	20240215	17840	25.56	20240118	28100	-20.28	20240215	16950	32.15	20231023	7.77	N	126700	500	74 억	1430523	N	N	0	N	N
56	20240321	100825	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-400	5	-1.75	2624145750	116468	33.64	22750	22900	22300	29700	16000	22850	22531.05	9.57	-32746	23450	23150	22650	22350	21850	23300	22500	75	6850	500	17360	50	1	14942112	3355	13.96	1.51	12	0.78	1608.00	14846.00	28100	20240215	-20.11	16590	20230316	35.32	28100	-20.11	20240215	17840	25.84	20240118	28100	-20.11	20240215	16950	32.45	20231023	7.77	N	126700	500	74 억	1430523	N	N	0	N	N
57	20240321	090828	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	-350	5	-1.53	727625950	32158	9.29	22750	22800	22450	29700	16000	22850	22626.59	9.57	-2059	23450	23150	22650	22350	21850	23300	22500	75	6850	500	17360	50	1	14942112	3362	13.99	1.52	12	0.22	1608.00	14846.00	28100	20240215	-19.93	16590	20230316	35.62	28100	-19.93	20240215	17840	26.12	20240118	28100	-19.93	20240215	16950	32.74	20231023	7.77	N	126700	500	74 억	1430523	N	N	0	N	N
58	20240320	160816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	500	2	2.24	7734070300	343188	110.25	22500	22950	22150	29050	15650	22350	22534.45	9.85	-42904	22816	22582	22166	21932	21516	22700	22050	75	6700	500	16980	50	1	14942112	3414	14.21	1.54	12	2.30	1608.00	14846.00	28100	20240215	-18.68	16590	20230316	37.73	28100	-18.68	20240215	17840	28.08	20240118	28100	-18.68	20240215	16950	34.81	20231023	7.84	N	126700	500	74 억	1471986	N	N	820	N	N
59	20240320	150817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	400	2	1.79	6385669400	284100	91.27	22500	22850	22150	29050	15650	22350	22476.89	9.85	-16729	22816	22582	22166	21932	21516	22700	22050	75	6700	500	16980	50	1	14942112	3399	14.15	1.53	12	1.90	1608.00	14846.00	28100	20240215	-19.04	16590	20230316	37.13	28100	-19.04	20240215	17840	27.52	20240118	28100	-19.04	20240215	16950	34.22	20231023	7.84	N	126700	500	74 억	1471986	N	N	820	N	N
60	20240320	140821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	50	2	0.22	4216970000	188401	60.52	22500	22600	22150	29050	15650	22350	22382.97	9.85	-10389	22816	22582	22166	21932	21516	22700	22050	75	6700	500	16980	50	1	14942112	3347	13.93	1.51	12	1.26	1608.00	14846.00	28100	20240215	-20.28	16590	20230316	35.02	28100	-20.28	20240215	17840	25.56	20240118	28100	-20.28	20240215	16950	32.15	20231023	7.84	N	126700	500	74 억	1471986	N	N	820	N	N
61	20240320	130821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	50	2	0.22	3665371300	163795	52.62	22500	22600	22150	29050	15650	22350	22377.82	9.85	-8205	22816	22582	22166	21932	21516	22700	22050	75	6700	500	16980	50	1	14942112	3347	13.93	1.51	12	1.10	1608.00	14846.00	28100	20240215	-20.28	16590	20230316	35.02	28100	-20.28	20240215	17840	25.56	20240118	28100	-20.28	20240215	16950	32.15	20231023	7.84	N	126700	500	74 억	1471986	N	N	820	N	N
62	20240320	120816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-50	5	-0.22	3212606600	143571	46.12	22500	22600	22150	29050	15650	22350	22376.45	9.85	-5826	22816	22582	22166	21932	21516	22700	22050	75	6700	500	16980	50	1	14942112	3332	13.87	1.50	12	0.96	1608.00	14846.00	28100	20240215	-20.64	16590	20230316	34.42	28100	-20.64	20240215	17840	25.00	20240118	28100	-20.64	20240215	16950	31.56	20231023	7.84	N	126700	500	74 억	1471986	N	N	820	N	N
63	20240320	110817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	0	3	0.00	2805075700	125315	40.26	22500	22600	22150	29050	15650	22350	22384.23	9.85	3678	22816	22582	22166	21932	21516	22700	22050	75	6700	500	16980	50	1	14942112	3340	13.90	1.51	12	0.84	1608.00	14846.00	28100	20240215	-20.46	16590	20230316	34.72	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16950	31.86	20231023	7.84	N	126700	500	74 억	1471986	N	N	820	N	N
64	20240320	100812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-50	5	-0.22	1831007600	81931	26.32	22500	22500	22150	29050	15650	22350	22348.16	9.85	-5294	22816	22582	22166	21932	21516	22700	22050	75	6700	500	16980	50	1	14942112	3332	13.87	1.50	12	0.55	1608.00	14846.00	28100	20240215	-20.64	16590	20230316	34.42	28100	-20.64	20240215	17840	25.00	20240118	28100	-20.64	20240215	16950	31.56	20231023	7.84	N	126700	500	74 억	1471986	N	N	820	N	N
65	20240320	090816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	100	2	0.45	517443550	23089	7.42	22500	22500	22300	29050	15650	22350	22411.16	9.85	-341	22816	22582	22166	21932	21516	22700	22050	75	6700	500	16980	50	1	14942112	3355	13.96	1.51	12	0.15	1608.00	14846.00	28100	20240215	-20.11	16590	20230316	35.32	28100	-20.11	20240215	17840	25.84	20240118	28100	-20.11	20240215	16950	32.45	20231023	7.84	N	126700	500	74 억	1471986	N	N	820	N	N
66	20240319	160807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	100	2	0.45	6776994700	307244	68.44	22050	22400	21750	28900	15600	22250	22055.64	9.94	-16074	23350	22800	21950	21400	20550	23075	21675	75	6650	500	16910	50	1	14942112	3340	13.90	1.51	12	2.06	1608.00	14846.00	28100	20240215	-20.46	16590	20230316	34.72	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16950	31.86	20231023	7.74	N	126700	500	74 억	1484581	N	N	820	N	N
67	20240319	150817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	-350	5	-1.57	5908092800	268145	59.73	22050	22400	21750	28900	15600	22250	22033.20	9.94	-6103	23350	22800	21950	21400	20550	23075	21675	75	6650	500	16910	50	1	14942112	3272	13.62	1.48	12	1.79	1608.00	14846.00	28100	20240215	-22.06	16590	20230316	32.01	28100	-22.06	20240215	17840	22.76	20240118	28100	-22.06	20240215	16950	29.20	20231023	7.74	N	126700	500	74 억	1484581	N	N	17	N	N
68	20240319	140816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22050	-200	5	-0.90	4918323250	222990	49.67	22050	22400	21800	28900	15600	22250	22056.25	9.94	-8205	23350	22800	21950	21400	20550	23075	21675	75	6650	500	16910	50	1	14942112	3295	13.71	1.49	12	1.49	1608.00	14846.00	28100	20240215	-21.53	16590	20230316	32.91	28100	-21.53	20240215	17840	23.60	20240118	28100	-21.53	20240215	16950	30.09	20231023	7.74	N	126700	500	74 억	1484581	N	N	17	N	N
69	20240319	130745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-100	5	-0.45	4402262000	199684	44.48	22050	22400	21800	28900	15600	22250	22046.14	9.94	-6931	23350	22800	21950	21400	20550	23075	21675	75	6650	500	16910	50	1	14942112	3310	13.77	1.49	12	1.34	1608.00	14846.00	28100	20240215	-21.17	16590	20230316	33.51	28100	-21.17	20240215	17840	24.16	20240118	28100	-21.17	20240215	16950	30.68	20231023	7.74	N	126700	500	74 억	1484581	N	N	17	N	N
70	20240319	120810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	50	2	0.22	3714728450	168668	37.57	22050	22400	21800	28900	15600	22250	22023.91	9.94	11051	23350	22800	21950	21400	20550	23075	21675	75	6650	500	16910	50	1	14942112	3332	13.87	1.50	12	1.13	1608.00	14846.00	28100	20240215	-20.64	16590	20230316	34.42	28100	-20.64	20240215	17840	25.00	20240118	28100	-20.64	20240215	16950	31.56	20231023	7.74	N	126700	500	74 억	1484581	N	N	17	N	N
71	20240319	110812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	50	2	0.22	3123331800	142070	31.65	22050	22400	21800	28900	15600	22250	21984.46	9.94	15901	23350	22800	21950	21400	20550	23075	21675	75	6650	500	16910	50	1	14942112	3332	13.87	1.50	12	0.95	1608.00	14846.00	28100	20240215	-20.64	16590	20230316	34.42	28100	-20.64	20240215	17840	25.00	20240118	28100	-20.64	20240215	16950	31.56	20231023	7.74	N	126700	500	74 억	1484581	N	N	17	N	N
72	20240319	100814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	-50	5	-0.22	2521200150	114997	25.62	22050	22300	21800	28900	15600	22250	21924.05	9.94	18014	23350	22800	21950	21400	20550	23075	21675	75	6650	500	16910	50	1	14942112	3317	13.81	1.50	12	0.77	1608.00	14846.00	28100	20240215	-21.00	16590	20230316	33.82	28100	-21.00	20240215	17840	24.44	20240118	28100	-21.00	20240215	16950	30.97	20231023	7.74	N	126700	500	74 억	1484581	N	N	17	N	N
73	20240319	090815	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	-400	5	-1.80	675081850	30725	6.84	22050	22100	21850	28900	15600	22250	21971.74	9.94	-9992	23350	22800	21950	21400	20550	23075	21675	75	6650	500	16910	50	1	14942112	3265	13.59	1.47	12	0.21	1608.00	14846.00	28100	20240215	-22.24	16590	20230316	31.71	28100	-22.24	20240215	17840	22.48	20240118	28100	-22.24	20240215	16950	28.91	20231023	7.74	N	126700	500	74 억	1484581	N	N	17	N	N
74	20240318	160809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	850	2	3.97	9867563300	445918	162.15	21350	22500	21100	27800	15000	21400	22128.26	10.10	-29224	22000	21700	21350	21050	20700	21525	20875	75	6400	500	16260	50	1	14942112	3325	13.84	1.50	12	2.98	1608.00	14846.00	28100	20240215	-20.82	16590	20230316	34.12	28100	-20.82	20240215	17840	24.72	20240118	28100	-20.82	20240215	16950	31.27	20231023	7.45	N	126700	500	74 억	1509377	N	N	17	N	N
75	20240318	150810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	850	2	3.97	9393081750	424563	154.38	21350	22500	21100	27800	15000	21400	22124.60	10.10	-21538	22000	21700	21350	21050	20700	21525	20875	75	6400	500	16260	50	1	14942112	3325	13.84	1.50	12	2.84	1608.00	14846.00	28100	20240215	-20.82	16590	20230316	34.12	28100	-20.82	20240215	17840	24.72	20240118	28100	-20.82	20240215	16950	31.27	20231023	7.45	N	126700	500	74 억	1509377	N	N	4	N	N
76	20240318	140809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	800	2	3.74	8631609100	390220	141.89	21350	22500	21100	27800	15000	21400	22120.38	10.10	-10774	22000	21700	21350	21050	20700	21525	20875	75	6400	500	16260	50	1	14942112	3317	13.81	1.50	12	2.61	1608.00	14846.00	28100	20240215	-21.00	16590	20230316	33.82	28100	-21.00	20240215	17840	24.44	20240118	28100	-21.00	20240215	16950	30.97	20231023	7.45	N	126700	500	74 억	1509377	N	N	4	N	N
77	20240318	130809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	850	2	3.97	7733968800	349914	127.24	21350	22500	21100	27800	15000	21400	22103.06	10.10	-5131	22000	21700	21350	21050	20700	21525	20875	75	6400	500	16260	50	1	14942112	3325	13.84	1.50	12	2.34	1608.00	14846.00	28100	20240215	-20.82	16590	20230316	34.12	28100	-20.82	20240215	17840	24.72	20240118	28100	-20.82	20240215	16950	31.27	20231023	7.45	N	126700	500	74 억	1509377	N	N	4	N	N
78	20240318	120803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	950	2	4.44	7234374050	327459	119.07	21350	22500	21100	27800	15000	21400	22093.06	10.10	-3902	22000	21700	21350	21050	20700	21525	20875	75	6400	500	16260	50	1	14942112	3340	13.90	1.51	12	2.19	1608.00	14846.00	28100	20240215	-20.46	16590	20230316	34.72	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16950	31.86	20231023	7.45	N	126700	500	74 억	1509377	N	N	4	N	N
79	20240318	110811	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	900	2	4.21	5890250700	267383	97.23	21350	22400	21100	27800	15000	21400	22029.94	10.10	1872	22000	21700	21350	21050	20700	21525	20875	75	6400	500	16260	50	1	14942112	3332	13.87	1.50	12	1.79	1608.00	14846.00	28100	20240215	-20.64	16590	20230316	34.42	28100	-20.64	20240215	17840	25.00	20240118	28100	-20.64	20240215	16950	31.56	20231023	7.45	N	126700	500	74 억	1509377	N	N	4	N	N
80	20240318	100809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	750	2	3.50	3912487000	178639	64.96	21350	22350	21100	27800	15000	21400	21902.44	10.10	3334	22000	21700	21350	21050	20700	21525	20875	75	6400	500	16260	50	1	14942112	3310	13.77	1.49	12	1.20	1608.00	14846.00	28100	20240215	-21.17	16590	20230316	33.51	28100	-21.17	20240215	17840	24.16	20240118	28100	-21.17	20240215	16950	30.68	20231023	7.45	N	126700	500	74 억	1509377	N	N	4	N	N
81	20240318	090808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	50	2	0.23	324441350	15183	5.52	21350	21500	21100	27800	15000	21400	21368.13	10.10	1610	22000	21700	21350	21050	20700	21525	20875	75	6400	500	16260	50	1	14942112	3205	13.34	1.44	12	0.10	1608.00	14846.00	28100	20240215	-23.67	16590	20230316	29.29	28100	-23.67	20240215	17840	20.24	20240118	28100	-23.67	20240215	16950	26.55	20231023	7.45	N	126700	500	74 억	1509377	N	N	4	N	N
82	20240315	160801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	-100	5	-0.47	5711512350	267942	79.87	21550	21650	21000	27950	15050	21500	21316.08	10.30	-29354	22200	21850	21600	21250	21000	21725	21125	75	6450	500	16340	50	1	14942112	3198	13.31	1.44	12	1.79	1608.00	14846.00	28100	20240215	-23.84	16590	20230316	28.99	28100	-23.84	20240215	17840	19.96	20240118	28100	-23.84	20240215	16590	28.99	20230316	7.15	N	126700	500	74 억	1538817	N	N	4	N	N
83	20240315	150733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	-150	5	-0.70	4892150550	229700	68.47	21550	21650	21000	27950	15050	21500	21297.97	10.30	-21868	22200	21850	21600	21250	21000	21725	21125	75	6450	500	16340	50	1	14942112	3190	13.28	1.44	12	1.54	1608.00	14846.00	28100	20240215	-24.02	16590	20230316	28.69	28100	-24.02	20240215	17840	19.67	20240118	28100	-24.02	20240215	16590	28.69	20230316	7.15	N	126700	500	74 억	1538817	N	N	23	N	N
84	20240315	140720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21250	-250	5	-1.16	4106532850	192659	57.43	21550	21650	21000	27950	15050	21500	21315.00	10.30	-27338	22200	21850	21600	21250	21000	21725	21125	75	6450	500	16340	50	1	14942112	3175	13.22	1.43	12	1.29	1608.00	14846.00	28100	20240215	-24.38	16590	20230316	28.09	28100	-24.38	20240215	17840	19.11	20240118	28100	-24.38	20240215	16590	28.09	20230316	7.15	N	126700	500	74 억	1538817	N	N	23	N	N
85	20240315	130802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21350	-150	5	-0.70	3572184500	167556	49.95	21550	21650	21000	27950	15050	21500	21319.31	10.30	-22256	22200	21850	21600	21250	21000	21725	21125	75	6450	500	16340	50	1	14942112	3190	13.28	1.44	12	1.12	1608.00	14846.00	28100	20240215	-24.02	16590	20230316	28.69	28100	-24.02	20240215	17840	19.67	20240118	28100	-24.02	20240215	16590	28.69	20230316	7.15	N	126700	500	74 억	1538817	N	N	23	N	N
86	20240315	120801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	0	3	0.00	2972959450	139350	41.54	21550	21650	21000	27950	15050	21500	21334.43	10.30	-22024	22200	21850	21600	21250	21000	21725	21125	75	6450	500	16340	50	1	14942112	3213	13.37	1.45	12	0.93	1608.00	14846.00	28100	20240215	-23.49	16590	20230316	29.60	28100	-23.49	20240215	17840	20.52	20240118	28100	-23.49	20240215	16590	29.60	20230316	7.15	N	126700	500	74 억	1538817	N	N	23	N	N
87	20240315	110758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	100	2	0.47	2614909500	122662	36.57	21550	21650	21000	27950	15050	21500	21317.95	10.30	-14156	22200	21850	21600	21250	21000	21725	21125	75	6450	500	16340	50	1	14942112	3227	13.43	1.45	12	0.82	1608.00	14846.00	28100	20240215	-23.13	16590	20230316	30.20	28100	-23.13	20240215	17840	21.08	20240118	28100	-23.13	20240215	16590	30.20	20230316	7.15	N	126700	500	74 억	1538817	N	N	23	N	N
88	20240315	100800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	0	3	0.00	1988449000	93540	27.88	21550	21650	21000	27950	15050	21500	21257.65	10.30	2498	22200	21850	21600	21250	21000	21725	21125	75	6450	500	16340	50	1	14942112	3213	13.37	1.45	12	0.63	1608.00	14846.00	28100	20240215	-23.49	16590	20230316	29.60	28100	-23.49	20240215	17840	20.52	20240118	28100	-23.49	20240215	16590	29.60	20230316	7.15	N	126700	500	74 억	1538817	N	N	23	N	N
89	20240315	090805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	-100	5	-0.47	279773800	13043	3.89	21550	21550	21300	27950	15050	21500	21449.97	10.30	-1459	22200	21850	21600	21250	21000	21725	21125	75	6450	500	16340	50	1	14942112	3198	13.31	1.44	12	0.09	1608.00	14846.00	28100	20240215	-23.84	16590	20230316	28.99	28100	-23.84	20240215	17840	19.96	20240118	28100	-23.84	20240215	16590	28.99	20230316	7.15	N	126700	500	74 억	1538817	N	N	23	N	N
90	20240314	160753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	-450	5	-2.05	7102351200	329953	72.80	21950	21950	21350	28500	15400	21950	21525.35	10.05	-23008	22850	22400	21950	21500	21050	22175	21275	75	6550	500	16680	50	1	14942112	3213	13.37	1.45	12	2.21	1608.00	14846.00	28100	20240215	-23.49	16590	20230316	29.60	28100	-23.49	20240215	17840	20.52	20240118	28100	-23.49	20240215	16590	29.60	20230316	6.96	N	126700	500	74 억	1502365	N	N	23	N	N
91	20240314	150757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	-500	5	-2.28	6529299500	303237	66.91	21950	21950	21350	28500	15400	21950	21532.00	10.05	-28196	22850	22400	21950	21500	21050	22175	21275	75	6550	500	16680	50	1	14942112	3205	13.34	1.44	12	2.03	1608.00	14846.00	28100	20240215	-23.67	16590	20230316	29.29	28100	-23.67	20240215	17840	20.24	20240118	28100	-23.67	20240215	16590	29.29	20230316	6.96	N	126700	500	74 억	1502365	N	N	26	N	N
92	20240314	140756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21550	-400	5	-1.82	5599196450	259879	57.34	21950	21950	21350	28500	15400	21950	21545.39	10.05	-35116	22850	22400	21950	21500	21050	22175	21275	75	6550	500	16680	50	1	14942112	3220	13.40	1.45	12	1.74	1608.00	14846.00	28100	20240215	-23.31	16590	20230316	29.90	28100	-23.31	20240215	17840	20.80	20240118	28100	-23.31	20240215	16590	29.90	20230316	6.96	N	126700	500	74 억	1502365	N	N	26	N	N
93	20240314	130752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	-450	5	-2.05	4886479800	226677	50.02	21950	21950	21400	28500	15400	21950	21557.01	10.05	-40072	22850	22400	21950	21500	21050	22175	21275	75	6550	500	16680	50	1	14942112	3213	13.37	1.45	12	1.52	1608.00	14846.00	28100	20240215	-23.49	16590	20230316	29.60	28100	-23.49	20240215	17840	20.52	20240118	28100	-23.49	20240215	16590	29.60	20230316	6.96	N	126700	500	74 억	1502365	N	N	26	N	N
94	20240314	120753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21450	-500	5	-2.28	4046084450	187483	41.37	21950	21950	21400	28500	15400	21950	21581.07	10.05	-39178	22850	22400	21950	21500	21050	22175	21275	75	6550	500	16680	50	1	14942112	3205	13.34	1.44	12	1.25	1608.00	14846.00	28100	20240215	-23.67	16590	20230316	29.29	28100	-23.67	20240215	17840	20.24	20240118	28100	-23.67	20240215	16590	29.29	20230316	6.96	N	126700	500	74 억	1502365	N	N	26	N	N
95	20240314	110755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	-450	5	-2.05	3543192700	164092	36.21	21950	21950	21400	28500	15400	21950	21592.71	10.05	-35106	22850	22400	21950	21500	21050	22175	21275	75	6550	500	16680	50	1	14942112	3213	13.37	1.45	12	1.10	1608.00	14846.00	28100	20240215	-23.49	16590	20230316	29.60	28100	-23.49	20240215	17840	20.52	20240118	28100	-23.49	20240215	16590	29.60	20230316	6.96	N	126700	500	74 억	1502365	N	N	26	N	N
96	20240314	100800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21650	-300	5	-1.37	2732460850	126469	27.90	21950	21950	21400	28500	15400	21950	21605.76	10.05	-36733	22850	22400	21950	21500	21050	22175	21275	75	6550	500	16680	50	1	14942112	3235	13.46	1.46	12	0.85	1608.00	14846.00	28100	20240215	-22.95	16590	20230316	30.50	28100	-22.95	20240215	17840	21.36	20240118	28100	-22.95	20240215	16590	30.50	20230316	6.96	N	126700	500	74 억	1502365	N	N	26	N	N
97	20240314	090756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21800	-150	5	-0.68	195920800	8979	1.98	21950	21950	21700	28500	15400	21950	21819.83	10.05	29	22850	22400	21950	21500	21050	22175	21275	75	6550	500	16680	50	1	14942112	3257	13.56	1.47	12	0.06	1608.00	14846.00	28100	20240215	-22.42	16590	20230316	31.40	28100	-22.42	20240215	17840	22.20	20240118	28100	-22.42	20240215	16590	31.40	20230316	6.96	N	126700	500	74 억	1502365	N	N	26	N	N
98	20240313	160746	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	50	2	0.23	9848125050	449493	153.20	22150	22400	21500	28450	15350	21900	21909.40	10.01	4250	22766	22332	22016	21582	21266	22175	21425	75	6550	500	16640	50	1	14942112	3280	13.65	1.48	12	3.01	1608.00	14846.00	28100	20240215	-21.89	16590	20230316	32.31	28100	-21.89	20240215	17840	23.04	20240118	28100	-21.89	20240215	16590	32.31	20230316	6.93	N	126700	500	74 억	1495729	N	N	26	N	N
99	20240313	150747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	50	2	0.23	9329497550	425839	145.13	22150	22400	21500	28450	15350	21900	21908.51	10.01	14309	22766	22332	22016	21582	21266	22175	21425	75	6550	500	16640	50	1	14942112	3280	13.65	1.48	12	2.85	1608.00	14846.00	28100	20240215	-21.89	16590	20230316	32.31	28100	-21.89	20240215	17840	23.04	20240118	28100	-21.89	20240215	16590	32.31	20230316	6.93	N	126700	500	74 억	1495729	N	N	0	N	N
100	20240313	140752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	-150	5	-0.68	8624966100	393626	134.16	22150	22400	21500	28450	15350	21900	21911.58	10.01	21850	22766	22332	22016	21582	21266	22175	21425	75	6550	500	16640	50	1	14942112	3250	13.53	1.47	12	2.63	1608.00	14846.00	28100	20240215	-22.60	16590	20230316	31.10	28100	-22.60	20240215	17840	21.92	20240118	28100	-22.60	20240215	16590	31.10	20230316	6.93	N	126700	500	74 억	1495729	N	N	0	N	N
101	20240313	130754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	-50	5	-0.23	7414831650	337969	115.19	22150	22400	21500	28450	15350	21900	21939.38	10.01	17838	22766	22332	22016	21582	21266	22175	21425	75	6550	500	16640	50	1	14942112	3265	13.59	1.47	12	2.26	1608.00	14846.00	28100	20240215	-22.24	16590	20230316	31.71	28100	-22.24	20240215	17840	22.48	20240118	28100	-22.24	20240215	16590	31.71	20230316	6.93	N	126700	500	74 억	1495729	N	N	0	N	N
102	20240313	120749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	0	3	0.00	6583953750	300098	102.28	22150	22400	21500	28450	15350	21900	21939.35	10.01	21034	22766	22332	22016	21582	21266	22175	21425	75	6550	500	16640	50	1	14942112	3272	13.62	1.48	12	2.01	1608.00	14846.00	28100	20240215	-22.06	16590	20230316	32.01	28100	-22.06	20240215	17840	22.76	20240118	28100	-22.06	20240215	16590	32.01	20230316	6.93	N	126700	500	74 억	1495729	N	N	0	N	N
103	20240313	110747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	50	2	0.23	5713618300	260504	88.79	22150	22400	21500	28450	15350	21900	21932.94	10.01	27043	22766	22332	22016	21582	21266	22175	21425	75	6550	500	16640	50	1	14942112	3280	13.65	1.48	12	1.74	1608.00	14846.00	28100	20240215	-21.89	16590	20230316	32.31	28100	-21.89	20240215	17840	23.04	20240118	28100	-21.89	20240215	16590	32.31	20230316	6.93	N	126700	500	74 억	1495729	N	N	0	N	N
104	20240313	100744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	50	2	0.23	3202203500	144908	49.39	22150	22400	21900	28450	15350	21900	22098.19	10.01	15269	22766	22332	22016	21582	21266	22175	21425	75	6550	500	16640	50	1	14942112	3280	13.65	1.48	12	0.97	1608.00	14846.00	28100	20240215	-21.89	16590	20230316	32.31	28100	-21.89	20240215	17840	23.04	20240118	28100	-21.89	20240215	16590	32.31	20230316	6.93	N	126700	500	74 억	1495729	N	N	0	N	N
105	20240313	090750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	400	2	1.83	868601050	38991	13.29	22150	22400	22100	28450	15350	21900	22277.04	10.01	9635	22766	22332	22016	21582	21266	22175	21425	75	6550	500	16640	50	1	14942112	3332	13.87	1.50	12	0.26	1608.00	14846.00	28100	20240215	-20.64	16590	20230316	34.42	28100	-20.64	20240215	17840	25.00	20240118	28100	-20.64	20240215	16590	34.42	20230316	6.93	N	126700	500	74 억	1495729	N	N	0	N	N
106	20240312	160737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	-200	5	-0.90	6403225000	290424	130.86	22200	22450	21700	28700	15500	22100	22048.31	10.07	-9663	22466	22282	22116	21932	21766	22200	21850	75	6600	500	16790	50	1	14942112	3272	13.62	1.48	12	1.94	1608.00	14846.00	28100	20240215	-22.06	16590	20230316	32.01	28100	-22.06	20240215	17840	22.76	20240118	28100	-22.06	20240215	16590	32.01	20230316	7.08	N	126700	500	74 억	1503946	N	N	14	N	N
107	20240312	150737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22050	-50	5	-0.23	5972674300	270792	122.01	22200	22450	21700	28700	15500	22100	22056.32	10.07	-15098	22466	22282	22116	21932	21766	22200	21850	75	6600	500	16790	50	1	14942112	3295	13.71	1.49	12	1.81	1608.00	14846.00	28100	20240215	-21.53	16590	20230316	32.91	28100	-21.53	20240215	17840	23.60	20240118	28100	-21.53	20240215	16590	32.91	20230316	7.08	N	126700	500	74 억	1503946	N	N	14	N	N
108	20240312	140731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	0	3	0.00	5544283900	251336	113.24	22200	22450	21700	28700	15500	22100	22059.25	10.07	-15676	22466	22282	22116	21932	21766	22200	21850	75	6600	500	16790	50	1	14942112	3302	13.74	1.49	12	1.68	1608.00	14846.00	28100	20240215	-21.35	16590	20230316	33.21	28100	-21.35	20240215	17840	23.88	20240118	28100	-21.35	20240215	16590	33.21	20230316	7.08	N	126700	500	74 억	1503946	N	N	14	N	N
109	20240312	130702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	-250	5	-1.13	4718756100	213845	96.35	22200	22450	21700	28700	15500	22100	22066.24	10.07	-6119	22466	22282	22116	21932	21766	22200	21850	75	6600	500	16790	50	1	14942112	3265	13.59	1.47	12	1.43	1608.00	14846.00	28100	20240215	-22.24	16590	20230316	31.71	28100	-22.24	20240215	17840	22.48	20240118	28100	-22.24	20240215	16590	31.71	20230316	7.08	N	126700	500	74 억	1503946	N	N	14	N	N
110	20240312	120740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	-350	5	-1.58	4132778550	186995	84.25	22200	22450	21700	28700	15500	22100	22101.01	10.07	-6036	22466	22282	22116	21932	21766	22200	21850	75	6600	500	16790	50	1	14942112	3250	13.53	1.47	12	1.25	1608.00	14846.00	28100	20240215	-22.60	16590	20230316	31.10	28100	-22.60	20240215	17840	21.92	20240118	28100	-22.60	20240215	16590	31.10	20230316	7.08	N	126700	500	74 억	1503946	N	N	14	N	N
111	20240312	110739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	50	2	0.23	2298583200	103376	46.58	22200	22450	22050	28700	15500	22100	22235.17	10.07	-6502	22466	22282	22116	21932	21766	22200	21850	75	6600	500	16790	50	1	14942112	3310	13.77	1.49	12	0.69	1608.00	14846.00	28100	20240215	-21.17	16590	20230316	33.51	28100	-21.17	20240215	17840	24.16	20240118	28100	-21.17	20240215	16590	33.51	20230316	7.08	N	126700	500	74 억	1503946	N	N	14	N	N
112	20240312	100738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	200	2	0.90	1548263550	69522	31.32	22200	22450	22050	28700	15500	22100	22270.12	10.07	-2028	22466	22282	22116	21932	21766	22200	21850	75	6600	500	16790	50	1	14942112	3332	13.87	1.50	12	0.47	1608.00	14846.00	28100	20240215	-20.64	16590	20230316	34.42	28100	-20.64	20240215	17840	25.00	20240118	28100	-20.64	20240215	16590	34.42	20230316	7.08	N	126700	500	74 억	1503946	N	N	14	N	N
113	20240312	090737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	0	3	0.00	186593050	8435	3.80	22200	22250	22050	28700	15500	22100	22121.29	10.07	-2939	22466	22282	22116	21932	21766	22200	21850	75	6600	500	16790	50	1	14942112	3302	13.74	1.49	12	0.06	1608.00	14846.00	28100	20240215	-21.35	16590	20230316	33.21	28100	-21.35	20240215	17840	23.88	20240118	28100	-21.35	20240215	16590	33.21	20230316	7.08	N	126700	500	74 억	1503946	N	N	14	N	N
114	20240311	160736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	-350	5	-1.56	4843846400	219281	69.66	22200	22300	21950	29150	15750	22450	22089.58	10.31	14508	23283	22866	22433	22016	21583	22650	21800	75	6700	500	17060	50	1	14942112	3302	13.74	1.49	12	1.47	1608.00	14846.00	28100	20240215	-21.35	16590	20230316	33.21	28100	-21.35	20240215	17840	23.88	20240118	28100	-21.35	20240215	16590	33.21	20230316	7.05	N	126700	500	74 억	1541084	N	N	14	N	N
115	20240311	150735	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	-350	5	-1.56	4517224550	204494	64.96	22200	22300	21950	29150	15750	22450	22089.72	10.31	14882	23283	22866	22433	22016	21583	22650	21800	75	6700	500	17060	50	1	14942112	3302	13.74	1.49	12	1.37	1608.00	14846.00	28100	20240215	-21.35	16590	20230316	33.21	28100	-21.35	20240215	17840	23.88	20240118	28100	-21.35	20240215	16590	33.21	20230316	7.05	N	126700	500	74 억	1541084	N	N	12	N	N
116	20240311	140733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	-200	5	-0.89	4045940450	183189	58.20	22200	22300	21950	29150	15750	22450	22086.10	10.31	18984	23283	22866	22433	22016	21583	22650	21800	75	6700	500	17060	50	1	14942112	3325	13.84	1.50	12	1.23	1608.00	14846.00	28100	20240215	-20.82	16590	20230316	34.12	28100	-20.82	20240215	17840	24.72	20240118	28100	-20.82	20240215	16590	34.12	20230316	7.05	N	126700	500	74 억	1541084	N	N	12	N	N
117	20240311	130734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-300	5	-1.34	3656070400	165605	52.61	22200	22300	21950	29150	15750	22450	22076.99	10.31	19022	23283	22866	22433	22016	21583	22650	21800	75	6700	500	17060	50	1	14942112	3310	13.77	1.49	12	1.11	1608.00	14846.00	28100	20240215	-21.17	16590	20230316	33.51	28100	-21.17	20240215	17840	24.16	20240118	28100	-21.17	20240215	16590	33.51	20230316	7.05	N	126700	500	74 억	1541084	N	N	12	N	N
118	20240311	120735	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	-350	5	-1.56	3362821100	152380	48.41	22200	22300	21950	29150	15750	22450	22068.58	10.31	19536	23283	22866	22433	22016	21583	22650	21800	75	6700	500	17060	50	1	14942112	3302	13.74	1.49	12	1.02	1608.00	14846.00	28100	20240215	-21.35	16590	20230316	33.21	28100	-21.35	20240215	17840	23.88	20240118	28100	-21.35	20240215	16590	33.21	20230316	7.05	N	126700	500	74 억	1541084	N	N	12	N	N
119	20240311	110731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	-450	5	-2.00	3012966500	136517	43.37	22200	22300	21950	29150	15750	22450	22070.19	10.31	16668	23283	22866	22433	22016	21583	22650	21800	75	6700	500	17060	50	1	14942112	3287	13.68	1.48	12	0.91	1608.00	14846.00	28100	20240215	-21.71	16590	20230316	32.61	28100	-21.71	20240215	17840	23.32	20240118	28100	-21.71	20240215	16590	32.61	20230316	7.05	N	126700	500	74 억	1541084	N	N	12	N	N
120	20240311	100724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-300	5	-1.34	2251197950	101927	32.38	22200	22300	21950	29150	15750	22450	22086.28	10.31	15062	23283	22866	22433	22016	21583	22650	21800	75	6700	500	17060	50	1	14942112	3310	13.77	1.49	12	0.68	1608.00	14846.00	28100	20240215	-21.17	16590	20230316	33.51	28100	-21.17	20240215	17840	24.16	20240118	28100	-21.17	20240215	16590	33.51	20230316	7.05	N	126700	500	74 억	1541084	N	N	12	N	N
121	20240311	090727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	-350	5	-1.56	516737100	23372	7.42	22200	22300	22000	29150	15750	22450	22108.84	10.31	4572	23283	22866	22433	22016	21583	22650	21800	75	6700	500	17060	50	1	14942112	3302	13.74	1.49	12	0.16	1608.00	14846.00	28100	20240215	-21.35	16590	20230316	33.21	28100	-21.35	20240215	17840	23.88	20240118	28100	-21.35	20240215	16590	33.21	20230316	7.05	N	126700	500	74 억	1541084	N	N	12	N	N
122	20240308	160732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	50	2	0.22	7001208550	312745	81.51	22750	22850	22000	29100	15700	22400	22386.19	10.33	-1817	23033	22716	22383	22066	21733	22875	22225	75	6700	500	17020	50	1	14942112	3355	13.96	1.51	12	2.09	1608.00	14846.00	28100	20240215	-20.11	16590	20230316	35.32	28100	-20.11	20240215	17840	25.84	20240118	28100	-20.11	20240215	16590	35.32	20230316	7.00	N	126700	500	74 억	1543366	N	N	12	N	N
123	20240308	150730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-50	5	-0.22	6689207850	298816	77.88	22750	22850	22000	29100	15700	22400	22385.71	10.33	176	23033	22716	22383	22066	21733	22875	22225	75	6700	500	17020	50	1	14942112	3340	13.90	1.51	12	2.00	1608.00	14846.00	28100	20240215	-20.46	16590	20230316	34.72	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16590	34.72	20230316	7.00	N	126700	500	74 억	1543366	N	N	2	N	N
124	20240308	140727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	-150	5	-0.67	5716094900	254991	66.45	22750	22850	22000	29100	15700	22400	22416.85	10.33	-16358	23033	22716	22383	22066	21733	22875	22225	75	6700	500	17020	50	1	14942112	3325	13.84	1.50	12	1.71	1608.00	14846.00	28100	20240215	-20.82	16590	20230316	34.12	28100	-20.82	20240215	17840	24.72	20240118	28100	-20.82	20240215	16590	34.12	20230316	7.00	N	126700	500	74 억	1543366	N	N	2	N	N
125	20240308	130724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	-150	5	-0.67	4907430650	218445	56.93	22750	22850	22200	29100	15700	22400	22465.29	10.33	-20857	23033	22716	22383	22066	21733	22875	22225	75	6700	500	17020	50	1	14942112	3325	13.84	1.50	12	1.46	1608.00	14846.00	28100	20240215	-20.82	16590	20230316	34.12	28100	-20.82	20240215	17840	24.72	20240118	28100	-20.82	20240215	16590	34.12	20230316	7.00	N	126700	500	74 억	1543366	N	N	2	N	N
126	20240308	120725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-50	5	-0.22	4029000450	179013	46.65	22750	22850	22300	29100	15700	22400	22506.75	10.33	-12459	23033	22716	22383	22066	21733	22875	22225	75	6700	500	17020	50	1	14942112	3340	13.90	1.51	12	1.20	1608.00	14846.00	28100	20240215	-20.46	16590	20230316	34.72	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16590	34.72	20230316	7.00	N	126700	500	74 억	1543366	N	N	2	N	N
127	20240308	110726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	100	2	0.45	2981029500	132224	34.46	22750	22850	22300	29100	15700	22400	22545.30	10.33	5088	23033	22716	22383	22066	21733	22875	22225	75	6700	500	17020	50	1	14942112	3362	13.99	1.52	12	0.88	1608.00	14846.00	28100	20240215	-19.93	16590	20230316	35.62	28100	-19.93	20240215	17840	26.12	20240118	28100	-19.93	20240215	16590	35.62	20230316	7.00	N	126700	500	74 억	1543366	N	N	2	N	N
128	20240308	100720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	200	2	0.89	1855178350	82208	21.42	22750	22850	22350	29100	15700	22400	22566.89	10.33	-6695	23033	22716	22383	22066	21733	22875	22225	75	6700	500	17020	50	1	14942112	3377	14.05	1.52	12	0.55	1608.00	14846.00	28100	20240215	-19.57	16590	20230316	36.23	28100	-19.57	20240215	17840	26.68	20240118	28100	-19.57	20240215	16590	36.23	20230316	7.00	N	126700	500	74 억	1543366	N	N	2	N	N
129	20240308	090722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	250	2	1.12	409367950	18028	4.70	22750	22850	22600	29100	15700	22400	22707.36	10.33	3376	23033	22716	22383	22066	21733	22875	22225	75	6700	500	17020	50	1	14942112	3384	14.09	1.53	12	0.12	1608.00	14846.00	28100	20240215	-19.40	16590	20230316	36.53	28100	-19.40	20240215	17840	26.96	20240118	28100	-19.40	20240215	16590	36.53	20230316	7.00	N	126700	500	74 억	1543366	N	N	2	N	N
130	20240307	160723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	300	2	1.36	8536408900	380760	100.02	22300	22700	22050	28700	15500	22100	22419.41	10.83	-89525	22666	22382	22166	21882	21666	22275	21775	75	6600	500	16790	50	1	14942112	3347	13.93	1.51	12	2.55	1608.00	14846.00	28100	20240215	-20.28	16590	20230316	35.02	28100	-20.28	20240215	17840	25.56	20240118	28100	-20.28	20240215	16590	35.02	20230316	6.90	N	126700	500	74 억	1618156	N	N	2	N	N
131	20240307	150704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	400	2	1.81	8059256500	359476	94.43	22300	22700	22050	28700	15500	22100	22419.46	10.83	-89266	22666	22382	22166	21882	21666	22275	21775	75	6600	500	16790	50	1	14942112	3362	13.99	1.52	12	2.41	1608.00	14846.00	28100	20240215	-19.93	16590	20230316	35.62	28100	-19.93	20240215	17840	26.12	20240118	28100	-19.93	20240215	16590	35.62	20230316	6.90	N	126700	500	74 억	1618156	N	N	1	N	N
132	20240307	140712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	300	2	1.36	7409716800	330518	86.82	22300	22700	22050	28700	15500	22100	22418.50	10.83	-79127	22666	22382	22166	21882	21666	22275	21775	75	6600	500	16790	50	1	14942112	3347	13.93	1.51	12	2.21	1608.00	14846.00	28100	20240215	-20.28	16590	20230316	35.02	28100	-20.28	20240215	17840	25.56	20240118	28100	-20.28	20240215	16590	35.02	20230316	6.90	N	126700	500	74 억	1618156	N	N	1	N	N
133	20240307	130714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	300	2	1.36	6496765000	289905	76.15	22300	22700	22050	28700	15500	22100	22409.98	10.83	-70902	22666	22382	22166	21882	21666	22275	21775	75	6600	500	16790	50	1	14942112	3347	13.93	1.51	12	1.94	1608.00	14846.00	28100	20240215	-20.28	16590	20230316	35.02	28100	-20.28	20240215	17840	25.56	20240118	28100	-20.28	20240215	16590	35.02	20230316	6.90	N	126700	500	74 억	1618156	N	N	1	N	N
134	20240307	120717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	250	2	1.13	6013364200	268214	70.45	22300	22700	22050	28700	15500	22100	22420.03	10.83	-73085	22666	22382	22166	21882	21666	22275	21775	75	6600	500	16790	50	1	14942112	3340	13.90	1.51	12	1.80	1608.00	14846.00	28100	20240215	-20.46	16590	20230316	34.72	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16590	34.72	20230316	6.90	N	126700	500	74 억	1618156	N	N	1	N	N
135	20240307	110723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	550	2	2.49	5235561000	233553	61.35	22300	22700	22050	28700	15500	22100	22417.02	10.83	-59476	22666	22382	22166	21882	21666	22275	21775	75	6600	500	16790	50	1	14942112	3384	14.09	1.53	12	1.56	1608.00	14846.00	28100	20240215	-19.40	16590	20230316	36.53	28100	-19.40	20240215	17840	26.96	20240118	28100	-19.40	20240215	16590	36.53	20230316	6.90	N	126700	500	74 억	1618156	N	N	1	N	N
136	20240307	100717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	0	3	0.00	3019345400	135024	35.47	22300	22700	22100	28700	15500	22100	22361.56	10.83	-43577	22666	22382	22166	21882	21666	22275	21775	75	6600	500	16790	50	1	14942112	3302	13.74	1.49	12	0.90	1608.00	14846.00	28100	20240215	-21.35	16590	20230316	33.21	28100	-21.35	20240215	17840	23.88	20240118	28100	-21.35	20240215	16590	33.21	20230316	6.90	N	126700	500	74 억	1618156	N	N	1	N	N
137	20240307	090719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	250	2	1.13	516938050	23205	6.10	22300	22400	22150	28700	15500	22100	22277.05	10.83	1388	22666	22382	22166	21882	21666	22275	21775	75	6600	500	16790	50	1	14942112	3340	13.90	1.51	12	0.16	1608.00	14846.00	28100	20240215	-20.46	16590	20230316	34.72	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16590	34.72	20230316	6.90	N	126700	500	74 억	1618156	N	N	1	N	N
138	20240306	160714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	-400	5	-1.78	8349694050	376718	43.08	22400	22450	21950	29250	15750	22500	22164.60	10.77	4970	23766	23132	22466	21832	21166	22800	21500	75	6750	500	17100	50	1	14942112	3302	13.74	1.49	12	2.52	1608.00	14846.00	28100	20240215	-21.35	16590	20230316	33.21	28100	-21.35	20240215	17840	23.88	20240118	28100	-21.35	20240215	16590	33.21	20230316	6.84	N	126700	500	74 억	1608551	N	N	1	N	N
139	20240306	150714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-350	5	-1.56	7751202500	349637	39.99	22400	22450	21950	29250	15750	22500	22169.24	10.77	-3966	23766	23132	22466	21832	21166	22800	21500	75	6750	500	17100	50	1	14942112	3310	13.77	1.49	12	2.34	1608.00	14846.00	28100	20240215	-21.17	16590	20230316	33.51	28100	-21.17	20240215	17840	24.16	20240118	28100	-21.17	20240215	16590	33.51	20230316	6.84	N	126700	500	74 억	1608551	N	N	2	N	N
140	20240306	140718	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22100	-400	5	-1.78	6759980350	304868	34.87	22400	22450	21950	29250	15750	22500	22173.41	10.77	-17739	23766	23132	22466	21832	21166	22800	21500	75	6750	500	17100	50	1	14942112	3302	13.74	1.49	12	2.04	1608.00	14846.00	28100	20240215	-21.35	16590	20230316	33.21	28100	-21.35	20240215	17840	23.88	20240118	28100	-21.35	20240215	16590	33.21	20230316	6.84	N	126700	500	74 억	1608551	N	N	2	N	N
141	20240306	130719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-350	5	-1.56	5578703800	251442	28.76	22400	22450	21950	29250	15750	22500	22186.78	10.77	-17962	23766	23132	22466	21832	21166	22800	21500	75	6750	500	17100	50	1	14942112	3310	13.77	1.49	12	1.68	1608.00	14846.00	28100	20240215	-21.17	16590	20230316	33.51	28100	-21.17	20240215	17840	24.16	20240118	28100	-21.17	20240215	16590	33.51	20230316	6.84	N	126700	500	74 억	1608551	N	N	2	N	N
142	20240306	120717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	-250	5	-1.11	4818796400	217316	24.85	22400	22450	21950	29250	15750	22500	22174.07	10.77	-16313	23766	23132	22466	21832	21166	22800	21500	75	6750	500	17100	50	1	14942112	3325	13.84	1.50	12	1.45	1608.00	14846.00	28100	20240215	-20.82	16590	20230316	34.12	28100	-20.82	20240215	17840	24.72	20240118	28100	-20.82	20240215	16590	34.12	20230316	6.84	N	126700	500	74 억	1608551	N	N	2	N	N
143	20240306	110715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	-250	5	-1.11	4039461600	182186	20.84	22400	22450	21950	29250	15750	22500	22172.09	10.77	-14142	23766	23132	22466	21832	21166	22800	21500	75	6750	500	17100	50	1	14942112	3325	13.84	1.50	12	1.22	1608.00	14846.00	28100	20240215	-20.82	16590	20230316	34.12	28100	-20.82	20240215	17840	24.72	20240118	28100	-20.82	20240215	16590	34.12	20230316	6.84	N	126700	500	74 억	1608551	N	N	2	N	N
144	20240306	100701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	-300	5	-1.33	2504338650	112805	12.90	22400	22450	22050	29250	15750	22500	22200.46	10.77	-21582	23766	23132	22466	21832	21166	22800	21500	75	6750	500	17100	50	1	14942112	3317	13.81	1.50	12	0.75	1608.00	14846.00	28100	20240215	-21.00	16590	20230316	33.82	28100	-21.00	20240215	17840	24.44	20240118	28100	-21.00	20240215	16590	33.82	20230316	6.84	N	126700	500	74 억	1608551	N	N	2	N	N
145	20240306	090714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-200	5	-0.89	510490450	22947	2.62	22400	22400	22150	29250	15750	22500	22245.92	10.77	-1627	23766	23132	22466	21832	21166	22800	21500	75	6750	500	17100	50	1	14942112	3332	13.87	1.50	12	0.15	1608.00	14846.00	28100	20240215	-20.64	16590	20230316	34.42	28100	-20.64	20240215	17840	25.00	20240118	28100	-20.64	20240215	16590	34.42	20230316	6.84	N	126700	500	74 억	1608551	N	N	2	N	N
146	20240305	160710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	-450	5	-1.96	19500535850	869919	123.93	23000	23100	21800	29800	16100	22950	22416.14	9.79	169367	24183	23566	22933	22316	21683	23250	22000	75	6850	500	17440	50	1	14942112	3362	13.99	1.52	12	5.82	1608.00	14846.00	28100	20240215	-19.93	16590	20230316	35.62	28100	-19.93	20240215	17840	26.12	20240118	28100	-19.93	20240215	16590	35.62	20230316	7.53	N	126700	500	74 억	1462708	N	N	2	N	N
147	20240305	150709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-500	5	-2.18	18045044250	804985	114.68	23000	23100	21800	29800	16100	22950	22416.41	9.79	163295	24183	23566	22933	22316	21683	23250	22000	75	6850	500	17440	50	1	14942112	3355	13.96	1.51	12	5.39	1608.00	14846.00	28100	20240215	-20.11	16590	20230316	35.32	28100	-20.11	20240215	17840	25.84	20240118	28100	-20.11	20240215	16590	35.32	20230316	7.53	N	126700	500	74 억	1462708	N	N	0	N	N
148	20240305	140703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	-700	5	-3.05	15937440500	710668	101.24	23000	23100	21800	29800	16100	22950	22425.76	9.79	159168	24183	23566	22933	22316	21683	23250	22000	75	6850	500	17440	50	1	14942112	3325	13.84	1.50	12	4.76	1608.00	14846.00	28100	20240215	-20.82	16590	20230316	34.12	28100	-20.82	20240215	17840	24.72	20240118	28100	-20.82	20240215	16590	34.12	20230316	7.53	N	126700	500	74 억	1462708	N	N	0	N	N
149	20240305	130701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	-500	5	-2.18	10225204750	452169	64.42	23000	23100	22150	29800	16100	22950	22613.44	9.79	72949	24183	23566	22933	22316	21683	23250	22000	75	6850	500	17440	50	1	14942112	3355	13.96	1.51	12	3.03	1608.00	14846.00	28100	20240215	-20.11	16590	20230316	35.32	28100	-20.11	20240215	17840	25.84	20240118	28100	-20.11	20240215	16590	35.32	20230316	7.53	N	126700	500	74 억	1462708	N	N	0	N	N
150	20240305	120704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	-200	5	-0.87	9435987000	417296	59.45	23000	23100	22150	29800	16100	22950	22611.96	9.79	72429	24183	23566	22933	22316	21683	23250	22000	75	6850	500	17440	50	1	14942112	3399	14.15	1.53	12	2.79	1608.00	14846.00	28100	20240215	-19.04	16590	20230316	37.13	28100	-19.04	20240215	17840	27.52	20240118	28100	-19.04	20240215	16590	37.13	20230316	7.53	N	126700	500	74 억	1462708	N	N	0	N	N
151	20240305	110705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	-400	5	-1.74	8783469950	388412	55.33	23000	23100	22150	29800	16100	22950	22613.52	9.79	68636	24183	23566	22933	22316	21683	23250	22000	75	6850	500	17440	50	1	14942112	3369	14.02	1.52	12	2.60	1608.00	14846.00	28100	20240215	-19.75	16590	20230316	35.93	28100	-19.75	20240215	17840	26.40	20240118	28100	-19.75	20240215	16590	35.93	20230316	7.53	N	126700	500	74 억	1462708	N	N	0	N	N
152	20240305	100701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22700	-250	5	-1.09	4763487900	209153	29.80	23000	23100	22450	29800	16100	22950	22774.87	9.79	27246	24183	23566	22933	22316	21683	23250	22000	75	6850	500	17440	50	1	14942112	3392	14.12	1.53	12	1.40	1608.00	14846.00	28100	20240215	-19.22	16590	20230316	36.83	28100	-19.22	20240215	17840	27.24	20240118	28100	-19.22	20240215	16590	36.83	20230316	7.53	N	126700	500	74 억	1462708	N	N	0	N	N
153	20240305	090702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	0	3	0.00	646119400	28169	4.01	23000	23050	22750	29800	16100	22950	22937.10	9.79	-8465	24183	23566	22933	22316	21683	23250	22000	75	6850	500	17440	50	1	14942112	3429	14.27	1.55	12	0.19	1608.00	14846.00	28100	20240215	-18.33	16590	20230316	38.34	28100	-18.33	20240215	17840	28.64	20240118	28100	-18.33	20240215	16590	38.34	20230316	7.53	N	126700	500	74 억	1462708	N	N	0	N	N
154	20240304	160705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	-150	5	-0.65	15929286650	696741	179.97	23500	23550	22300	30000	16200	23100	22862.43	9.16	86133	24233	23666	23333	22766	22433	23500	22600	75	6900	500	17550	50	1	14942112	3429	14.27	1.55	12	4.66	1608.00	14846.00	28100	20240215	-18.33	16590	20230316	38.34	28100	-18.33	20240215	17840	28.64	20240118	28100	-18.33	20240215	16590	38.34	20230316	7.77	N	126700	500	74 억	1367968	N	N	1	N	N
155	20240304	150700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	-150	5	-0.65	15412631000	674217	174.15	23500	23550	22300	30000	16200	23100	22860.02	9.16	84473	24233	23666	23333	22766	22433	23500	22600	75	6900	500	17550	50	1	14942112	3429	14.27	1.55	12	4.51	1608.00	14846.00	28100	20240215	-18.33	16590	20230316	38.34	28100	-18.33	20240215	17840	28.64	20240118	28100	-18.33	20240215	16590	38.34	20230316	7.77	N	126700	500	74 억	1367968	N	N	1	N	N
156	20240304	140628	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	-150	5	-0.65	13141706600	575197	148.57	23500	23550	22300	30000	16200	23100	22847.28	9.16	90111	24233	23666	23333	22766	22433	23500	22600	75	6900	500	17550	50	1	14942112	3429	14.27	1.55	12	3.85	1608.00	14846.00	28100	20240215	-18.33	16590	20230316	38.34	28100	-18.33	20240215	17840	28.64	20240118	28100	-18.33	20240215	16590	38.34	20230316	7.77	N	126700	500	74 억	1367968	N	N	1	N	N
157	20240304	130656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	-200	5	-0.87	12279063100	537589	138.86	23500	23550	22300	30000	16200	23100	22840.95	9.16	93672	24233	23666	23333	22766	22433	23500	22600	75	6900	500	17550	50	1	14942112	3422	14.24	1.54	12	3.60	1608.00	14846.00	28100	20240215	-18.51	16590	20230316	38.03	28100	-18.51	20240215	17840	28.36	20240118	28100	-18.51	20240215	16590	38.03	20230316	7.77	N	126700	500	74 억	1367968	N	N	1	N	N
158	20240304	120631	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	-200	5	-0.87	10904250000	477843	123.43	23500	23550	22300	30000	16200	23100	22819.69	9.16	86186	24233	23666	23333	22766	22433	23500	22600	75	6900	500	17550	50	1	14942112	3422	14.24	1.54	12	3.20	1608.00	14846.00	28100	20240215	-18.51	16590	20230316	38.03	28100	-18.51	20240215	17840	28.36	20240118	28100	-18.51	20240215	16590	38.03	20230316	7.77	N	126700	500	74 억	1367968	N	N	1	N	N
159	20240304	110651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22700	-400	5	-1.73	7133624200	311003	80.33	23500	23550	22550	30000	16200	23100	22937.44	9.16	46818	24233	23666	23333	22766	22433	23500	22600	75	6900	500	17550	50	1	14942112	3392	14.12	1.53	12	2.08	1608.00	14846.00	28100	20240215	-19.22	16590	20230316	36.83	28100	-19.22	20240215	17840	27.24	20240118	28100	-19.22	20240215	16590	36.83	20230316	7.77	N	126700	500	74 억	1367968	N	N	1	N	N
160	20240304	100651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23150	50	2	0.22	3400829100	147769	38.17	23500	23550	22550	30000	16200	23100	23014.46	9.16	17916	24233	23666	23333	22766	22433	23500	22600	75	6900	500	17550	50	1	14942112	3459	14.40	1.56	12	0.99	1608.00	14846.00	28100	20240215	-17.62	16590	20230316	39.54	28100	-17.62	20240215	17840	29.76	20240118	28100	-17.62	20240215	16590	39.54	20230316	7.77	N	126700	500	74 억	1367968	N	N	1	N	N
161	20240304	090653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23050	-50	5	-0.22	893176800	38461	9.93	23500	23550	22850	30000	16200	23100	23223.14	9.16	-5660	24233	23666	23333	22766	22433	23500	22600	75	6900	500	17550	50	1	14942112	3444	14.33	1.55	12	0.26	1608.00	14846.00	28100	20240215	-17.97	16590	20230316	38.94	28100	-17.97	20240215	17840	29.20	20240118	28100	-17.97	20240215	16590	38.94	20230316	7.77	N	126700	500	74 억	1367968	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History