KissMeData/046210/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5010	-200	5	-3.84	5880790380	1144576	65.84	5300	5310	5000	6770	3650	5210	5137.97	0.93	-19120	5600	5405	5075	4880	4550	5502	4977	205	1560	500	500	10	1	41004527	2054	-37.11	3.23	12	2.79	-135.00	1550.00	6720	20230623	-25.45	3005	20230608	66.72	5450	-8.07	20240326	3590	39.55	20240122	6720	-25.45	20230623	3005	66.72	20230608	5.42	N	046210	500	205 억	382185	N	N	24	N	N
3	20240329	150508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5050	-160	5	-3.07	5701433300	1108896	63.79	5300	5310	5000	6770	3650	5210	5141.17	0.93	-27012	5600	5405	5075	4880	4550	5502	4977	205	1560	500	500	10	1	41004527	2071	-37.41	3.26	12	2.70	-135.00	1550.00	6720	20230623	-24.85	3005	20230608	68.05	5450	-7.34	20240326	3590	40.67	20240122	6720	-24.85	20230623	3005	68.05	20230608	5.42	N	046210	500	205 억	382185	N	N	24	N	N
4	20240329	140501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	-80	5	-1.54	4732067470	916725	52.73	5300	5310	5050	6770	3650	5210	5161.61	0.93	-48977	5600	5405	5075	4880	4550	5502	4977	205	1560	500	500	10	1	41004527	2104	-38.00	3.31	12	2.24	-135.00	1550.00	6720	20230623	-23.66	3005	20230608	70.72	5450	-5.87	20240326	3590	42.90	20240122	6720	-23.66	20230623	3005	70.72	20230608	5.42	N	046210	500	205 억	382185	N	N	24	N	N
5	20240329	130458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	-70	5	-1.34	4350492420	842189	48.44	5300	5310	5050	6770	3650	5210	5165.38	0.93	-38335	5600	5405	5075	4880	4550	5502	4977	205	1560	500	500	10	1	41004527	2108	-38.07	3.32	12	2.05	-135.00	1550.00	6720	20230623	-23.51	3005	20230608	71.05	5450	-5.69	20240326	3590	43.18	20240122	6720	-23.51	20230623	3005	71.05	20230608	5.42	N	046210	500	205 억	382185	N	N	24	N	N
6	20240329	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	-100	5	-1.92	3993461960	772837	44.45	5300	5310	5050	6770	3650	5210	5166.94	0.93	-40376	5600	5405	5075	4880	4550	5502	4977	205	1560	500	500	10	1	41004527	2095	-37.85	3.30	12	1.88	-135.00	1550.00	6720	20230623	-23.96	3005	20230608	70.05	5450	-6.24	20240326	3590	42.34	20240122	6720	-23.96	20230623	3005	70.05	20230608	5.42	N	046210	500	205 억	382185	N	N	24	N	N
7	20240329	110455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5130	-80	5	-1.54	3511118030	678391	39.02	5300	5310	5050	6770	3650	5210	5175.35	0.93	-33162	5600	5405	5075	4880	4550	5502	4977	205	1560	500	500	10	1	41004527	2104	-38.00	3.31	12	1.65	-135.00	1550.00	6720	20230623	-23.66	3005	20230608	70.72	5450	-5.87	20240326	3590	42.90	20240122	6720	-23.66	20230623	3005	70.72	20230608	5.42	N	046210	500	205 억	382185	N	N	24	N	N
8	20240329	100458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5190	-20	5	-0.38	2521525060	485822	27.95	5300	5310	5050	6770	3650	5210	5189.98	0.93	-64099	5600	5405	5075	4880	4550	5502	4977	205	1560	500	500	10	1	41004527	2128	-38.44	3.35	12	1.18	-135.00	1550.00	6720	20230623	-22.77	3005	20230608	72.71	5450	-4.77	20240326	3590	44.57	20240122	6720	-22.77	20230623	3005	72.71	20230608	5.42	N	046210	500	205 억	382185	N	N	24	N	N
9	20240329	090455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	100	2	1.92	551637780	104506	6.01	5300	5310	5230	6770	3650	5210	5282.68	0.93	-17537	5600	5405	5075	4880	4550	5502	4977	205	1560	500	500	10	1	41004527	2177	-39.33	3.43	12	0.25	-135.00	1550.00	6720	20230623	-20.98	3005	20230608	76.71	5450	-2.57	20240326	3590	47.91	20240122	6720	-20.98	20230623	3005	76.71	20230608	5.42	N	046210	500	205 억	382185	N	N	24	N	N
10	20240328	160500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5210	310	2	6.33	8710471255	1701490	157.09	4900	5270	4745	6370	3430	4900	5119.15	0.73	96351	5340	5120	5010	4790	4680	5065	4735	205	1470	500	500	10	1	41004527	2136	-38.59	3.36	12	4.15	-135.00	1550.00	6720	20230623	-22.47	3005	20230608	73.38	5450	-4.40	20240326	3590	45.13	20240122	6720	-22.47	20230623	3005	73.38	20230608	5.32	N	046210	500	205 억	298973	N	N	24	N	N
11	20240328	150501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	330	2	6.73	8229847135	1609595	148.60	4900	5270	4745	6370	3430	4900	5112.99	0.73	95094	5340	5120	5010	4790	4680	5065	4735	205	1470	500	500	10	1	41004527	2145	-38.74	3.37	12	3.93	-135.00	1550.00	6720	20230623	-22.17	3005	20230608	74.04	5450	-4.04	20240326	3590	45.68	20240122	6720	-22.17	20230623	3005	74.04	20230608	5.32	N	046210	500	205 억	298973	N	N	15	N	N
12	20240328	140454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5190	290	2	5.92	6941154445	1363231	125.86	4900	5250	4745	6370	3430	4900	5091.69	0.73	80756	5340	5120	5010	4790	4680	5065	4735	205	1470	500	500	10	1	41004527	2128	-38.44	3.35	12	3.32	-135.00	1550.00	6720	20230623	-22.77	3005	20230608	72.71	5450	-4.77	20240326	3590	44.57	20240122	6720	-22.77	20230623	3005	72.71	20230608	5.32	N	046210	500	205 억	298973	N	N	15	N	N
13	20240328	130453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	280	2	5.71	6475395475	1273437	117.57	4900	5250	4745	6370	3430	4900	5084.98	0.73	93002	5340	5120	5010	4790	4680	5065	4735	205	1470	500	500	10	1	41004527	2124	-38.37	3.34	12	3.11	-135.00	1550.00	6720	20230623	-22.92	3005	20230608	72.38	5450	-4.95	20240326	3590	44.29	20240122	6720	-22.92	20230623	3005	72.38	20230608	5.32	N	046210	500	205 억	298973	N	N	15	N	N
14	20240328	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5220	320	2	6.53	5406321225	1067737	98.58	4900	5250	4745	6370	3430	4900	5063.35	0.73	81691	5340	5120	5010	4790	4680	5065	4735	205	1470	500	500	10	1	41004527	2140	-38.67	3.37	12	2.60	-135.00	1550.00	6720	20230623	-22.32	3005	20230608	73.71	5450	-4.22	20240326	3590	45.40	20240122	6720	-22.32	20230623	3005	73.71	20230608	5.32	N	046210	500	205 억	298973	N	N	15	N	N
15	20240328	110456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	330	2	6.73	3825380955	764200	70.55	4900	5240	4745	6370	3430	4900	5005.73	0.73	58565	5340	5120	5010	4790	4680	5065	4735	205	1470	500	500	10	1	41004527	2145	-38.74	3.37	12	1.86	-135.00	1550.00	6720	20230623	-22.17	3005	20230608	74.04	5450	-4.04	20240326	3590	45.68	20240122	6720	-22.17	20230623	3005	74.04	20230608	5.32	N	046210	500	205 억	298973	N	N	15	N	N
16	20240328	100455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4990	90	2	1.84	1799504015	367344	33.91	4900	5040	4745	6370	3430	4900	4898.69	0.73	-21721	5340	5120	5010	4790	4680	5065	4735	205	1470	500	500	5	1	41004527	2046	-36.96	3.22	12	0.90	-135.00	1550.00	6720	20230623	-25.74	3005	20230608	66.06	5450	-8.44	20240326	3590	39.00	20240122	6720	-25.74	20230623	3005	66.06	20230608	5.32	N	046210	500	205 억	298973	N	N	15	N	N
17	20240328	090504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4890	-10	5	-0.20	194681480	39571	3.65	4900	4970	4870	6370	3430	4900	4919.80	0.73	-13857	5340	5120	5010	4790	4680	5065	4735	205	1470	500	500	5	1	41004527	2005	-36.22	3.15	12	0.10	-135.00	1550.00	6720	20230623	-27.23	3005	20230608	62.73	5450	-10.28	20240326	3590	36.21	20240122	6720	-27.23	20230623	3005	62.73	20230608	5.32	N	046210	500	205 억	298973	N	N	15	N	N
18	20240327	160501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4900	-250	5	-4.85	5407029240	1072227	25.64	5170	5230	4900	6690	3610	5150	5043.34	0.96	-94685	5670	5410	5190	4930	4710	5300	4820	205	1540	500	500	5	1	41004527	2009	-36.30	3.16	12	2.61	-135.00	1550.00	6720	20230623	-27.08	3005	20230608	63.06	5450	-10.09	20240326	3590	36.49	20240122	6720	-27.08	20230623	3005	63.06	20230608	5.20	N	046210	500	205 억	392669	N	N	15	N	N
19	20240327	150504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4955	-195	5	-3.79	5107172405	1011227	24.18	5170	5230	4920	6690	3610	5150	5050.42	0.96	-107268	5670	5410	5190	4930	4710	5300	4820	205	1540	500	500	5	1	41004527	2032	-36.70	3.20	12	2.47	-135.00	1550.00	6720	20230623	-26.26	3005	20230608	64.89	5450	-9.08	20240326	3590	38.02	20240122	6720	-26.26	20230623	3005	64.89	20230608	5.20	N	046210	500	205 억	392669	N	N	145	N	N
20	20240327	140505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4980	-170	5	-3.30	4081364105	804288	19.23	5170	5230	4970	6690	3610	5150	5074.46	0.96	-105443	5670	5410	5190	4930	4710	5300	4820	205	1540	500	500	5	1	41004527	2042	-36.89	3.21	12	1.96	-135.00	1550.00	6720	20230623	-25.89	3005	20230608	65.72	5450	-8.62	20240326	3590	38.72	20240122	6720	-25.89	20230623	3005	65.72	20230608	5.20	N	046210	500	205 억	392669	N	N	145	N	N
21	20240327	130504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5020	-130	5	-2.52	3462623345	680433	16.27	5170	5230	4975	6690	3610	5150	5088.81	0.96	-99659	5670	5410	5190	4930	4710	5300	4820	205	1540	500	500	10	1	41004527	2058	-37.19	3.24	12	1.66	-135.00	1550.00	6720	20230623	-25.30	3005	20230608	67.05	5450	-7.89	20240326	3590	39.83	20240122	6720	-25.30	20230623	3005	67.05	20230608	5.20	N	046210	500	205 억	392669	N	N	145	N	N
22	20240327	120504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	-80	5	-1.55	2814965380	551504	13.19	5170	5230	5020	6690	3610	5150	5104.12	0.96	-102756	5670	5410	5190	4930	4710	5300	4820	205	1540	500	500	10	1	41004527	2079	-37.56	3.27	12	1.34	-135.00	1550.00	6720	20230623	-24.55	3005	20230608	68.72	5450	-6.97	20240326	3590	41.23	20240122	6720	-24.55	20230623	3005	68.72	20230608	5.20	N	046210	500	205 억	392669	N	N	145	N	N
23	20240327	110502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-70	5	-1.36	2533491380	496000	11.86	5170	5230	5020	6690	3610	5150	5107.80	0.96	-101835	5670	5410	5190	4930	4710	5300	4820	205	1540	500	500	10	1	41004527	2083	-37.63	3.28	12	1.21	-135.00	1550.00	6720	20230623	-24.40	3005	20230608	69.05	5450	-6.79	20240326	3590	41.50	20240122	6720	-24.40	20230623	3005	69.05	20230608	5.20	N	046210	500	205 억	392669	N	N	145	N	N
24	20240327	100458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5110	-40	5	-0.78	2063088140	403935	9.66	5170	5230	5020	6690	3610	5150	5107.42	0.96	-91039	5670	5410	5190	4930	4710	5300	4820	205	1540	500	500	10	1	41004527	2095	-37.85	3.30	12	0.99	-135.00	1550.00	6720	20230623	-23.96	3005	20230608	70.05	5450	-6.24	20240326	3590	42.34	20240122	6720	-23.96	20230623	3005	70.05	20230608	5.20	N	046210	500	205 억	392669	N	N	145	N	N
25	20240327	090504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	-10	5	-0.19	641731750	124797	2.98	5170	5230	5050	6690	3610	5150	5142.17	0.96	-57474	5670	5410	5190	4930	4710	5300	4820	205	1540	500	500	10	1	41004527	2108	-38.07	3.32	12	0.30	-135.00	1550.00	6720	20230623	-23.51	3005	20230608	71.05	5450	-5.69	20240326	3590	43.18	20240122	6720	-23.51	20230623	3005	71.05	20230608	5.20	N	046210	500	205 억	392669	N	N	145	N	N
26	20240326	160421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5150	-60	5	-1.15	21867553840	4164058	107.61	5270	5450	4970	6770	3650	5210	5251.64	1.24	-165252	5456	5332	5086	4962	4716	5395	5025	205	1560	500	500	10	1	41004527	2112	-38.15	3.32	12	10.16	-135.00	1550.00	6720	20230623	-23.36	3005	20230608	71.38	5450	-5.50	20240326	3590	43.45	20240122	6720	-23.36	20230623	3005	71.38	20230608	5.18	N	046210	500	205 억	508107	N	N	145	N	N
27	20240326	150457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5150	-60	5	-1.15	21540205510	4100453	105.96	5270	5450	4970	6770	3650	5210	5253.13	1.24	-173819	5456	5332	5086	4962	4716	5395	5025	205	1560	500	500	10	1	41004527	2112	-38.15	3.32	12	10.00	-135.00	1550.00	6720	20230623	-23.36	3005	20230608	71.38	5450	-5.50	20240326	3590	43.45	20240122	6720	-23.36	20230623	3005	71.38	20230608	5.18	N	046210	500	205 억	508107	N	N	94	N	N
28	20240326	140454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5100	-110	5	-2.11	20349525830	3867503	99.94	5270	5450	4970	6770	3650	5210	5261.67	1.24	-200617	5456	5332	5086	4962	4716	5395	5025	205	1560	500	500	10	1	41004527	2091	-37.78	3.29	12	9.43	-135.00	1550.00	6720	20230623	-24.11	3005	20230608	69.72	5450	-6.42	20240326	3590	42.06	20240122	6720	-24.11	20230623	3005	69.72	20230608	5.18	N	046210	500	205 억	508107	N	N	94	N	N
29	20240326	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-130	5	-2.50	18440708800	3493822	90.29	5270	5450	4970	6770	3650	5210	5278.09	1.24	-226727	5456	5332	5086	4962	4716	5395	5025	205	1560	500	500	10	1	41004527	2083	-37.63	3.28	12	8.52	-135.00	1550.00	6720	20230623	-24.40	3005	20230608	69.05	5450	-6.79	20240326	3590	41.50	20240122	6720	-24.40	20230623	3005	69.05	20230608	5.18	N	046210	500	205 억	508107	N	N	94	N	N
30	20240326	120455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	160	2	3.07	14365086690	2714811	70.16	5270	5450	5040	6770	3650	5210	5291.38	1.24	-230208	5456	5332	5086	4962	4716	5395	5025	205	1560	500	500	10	1	41004527	2202	-39.78	3.46	12	6.62	-135.00	1550.00	6720	20230623	-20.09	3005	20230608	78.70	5450	-1.47	20240326	3590	49.58	20240122	6720	-20.09	20230623	3005	78.70	20230608	5.18	N	046210	500	205 억	508107	N	N	94	N	N
31	20240326	110449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5370	160	2	3.07	11433945480	2171633	56.12	5270	5440	5040	6770	3650	5210	5265.14	1.24	-244154	5456	5332	5086	4962	4716	5395	5025	205	1560	500	500	10	1	41004527	2202	-39.78	3.46	12	5.30	-135.00	1550.00	6720	20230623	-20.09	3005	20230608	78.70	5440	-1.29	20240326	3590	49.58	20240122	6720	-20.09	20230623	3005	78.70	20230608	5.18	N	046210	500	205 억	508107	N	N	94	N	N
32	20240326	100457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	20	2	0.38	9597748370	1825427	47.17	5270	5440	5040	6770	3650	5210	5257.81	1.24	-293578	5456	5332	5086	4962	4716	5395	5025	205	1560	500	500	10	1	41004527	2145	-38.74	3.37	12	4.45	-135.00	1550.00	6720	20230623	-22.17	3005	20230608	74.04	5440	-3.86	20240326	3590	45.68	20240122	6720	-22.17	20230623	3005	74.04	20230608	5.18	N	046210	500	205 억	508107	N	N	94	N	N
33	20240326	090454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	-70	5	-1.34	2321343510	445276	11.51	5270	5280	5040	6770	3650	5210	5213.27	1.24	-166909	5456	5332	5086	4962	4716	5395	5025	205	1560	500	500	10	1	41004527	2108	-38.07	3.32	12	1.09	-135.00	1550.00	6720	20230623	-23.51	3005	20230608	71.05	5280	-2.65	20240326	3590	43.18	20240122	6720	-23.51	20230623	3005	71.05	20230608	5.18	N	046210	500	205 억	508107	N	N	94	N	N
34	20240325	160510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5210	450	2	9.45	19275248590	3805139	683.56	4900	5210	4840	6180	3335	4760	5064.91	0.92	178929	4866	4812	4706	4652	4546	4840	4680	205	1420	500	500	10	1	41004527	2136	-38.59	3.36	12	9.28	-135.00	1550.00	6720	20230623	-22.47	3005	20230608	73.38	5260	-0.95	20240129	3590	45.13	20240122	6720	-22.47	20230623	3005	73.38	20230608	5.12	N	046210	500	205 억	375223	N	N	94	N	N
35	20240325	150513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5170	410	2	8.61	17976294520	3554786	638.59	4900	5200	4840	6180	3335	4760	5056.93	0.92	178291	4866	4812	4706	4652	4546	4840	4680	205	1420	500	500	10	1	41004527	2120	-38.30	3.34	12	8.67	-135.00	1550.00	6720	20230623	-23.07	3005	20230608	72.05	5260	-1.71	20240129	3590	44.01	20240122	6720	-23.07	20230623	3005	72.05	20230608	5.12	N	046210	500	205 억	375223	N	N	46	N	N
36	20240325	140511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5100	340	2	7.14	14678123240	2917050	524.02	4900	5180	4840	6180	3335	4760	5031.84	0.92	165442	4866	4812	4706	4652	4546	4840	4680	205	1420	500	500	10	1	41004527	2091	-37.78	3.29	12	7.11	-135.00	1550.00	6720	20230623	-24.11	3005	20230608	69.72	5260	-3.04	20240129	3590	42.06	20240122	6720	-24.11	20230623	3005	69.72	20230608	5.12	N	046210	500	205 억	375223	N	N	46	N	N
37	20240325	130513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	330	2	6.93	12573302060	2505750	450.14	4900	5150	4840	6180	3335	4760	5017.78	0.92	113649	4866	4812	4706	4652	4546	4840	4680	205	1420	500	500	10	1	41004527	2087	-37.70	3.28	12	6.11	-135.00	1550.00	6720	20230623	-24.26	3005	20230608	69.38	5260	-3.23	20240129	3590	41.78	20240122	6720	-24.26	20230623	3005	69.38	20230608	5.12	N	046210	500	205 억	375223	N	N	46	N	N
38	20240325	120516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	310	2	6.51	12044514290	2401517	431.41	4900	5150	4840	6180	3335	4760	5015.38	0.92	108221	4866	4812	4706	4652	4546	4840	4680	205	1420	500	500	10	1	41004527	2079	-37.56	3.27	12	5.86	-135.00	1550.00	6720	20230623	-24.55	3005	20230608	68.72	5260	-3.61	20240129	3590	41.23	20240122	6720	-24.55	20230623	3005	68.72	20230608	5.12	N	046210	500	205 억	375223	N	N	46	N	N
39	20240325	110512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	380	2	7.98	10196411980	2039478	366.38	4900	5140	4840	6180	3335	4760	4999.52	0.92	144348	4866	4812	4706	4652	4546	4840	4680	205	1420	500	500	10	1	41004527	2108	-38.07	3.32	12	4.97	-135.00	1550.00	6720	20230623	-23.51	3005	20230608	71.05	5260	-2.28	20240129	3590	43.18	20240122	6720	-23.51	20230623	3005	71.05	20230608	5.12	N	046210	500	205 억	375223	N	N	46	N	N
40	20240325	100512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4925	165	2	3.47	3479230175	708468	127.27	4900	5000	4840	6180	3335	4760	4910.92	0.92	10716	4866	4812	4706	4652	4546	4840	4680	205	1420	500	500	5	1	41004527	2019	-36.48	3.18	12	1.73	-135.00	1550.00	6720	20230623	-26.71	3005	20230608	63.89	5260	-6.37	20240129	3590	37.19	20240122	6720	-26.71	20230623	3005	63.89	20230608	5.12	N	046210	500	205 억	375223	N	N	46	N	N
41	20240325	090514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4905	145	2	3.05	653579125	132929	23.88	4900	5000	4845	6180	3335	4760	4916.75	0.92	-33781	4866	4812	4706	4652	4546	4840	4680	205	1420	500	500	5	1	41004527	2011	-36.33	3.16	12	0.32	-135.00	1550.00	6720	20230623	-27.01	3005	20230608	63.23	5260	-6.75	20240129	3590	36.63	20240122	6720	-27.01	20230623	3005	63.23	20230608	5.12	N	046210	500	205 억	375223	N	N	46	N	N
42	20240322	160512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4760	-40	5	-0.83	2555475625	546048	58.24	4660	4760	4600	6240	3360	4800	4679.90	0.93	-6051	5006	4902	4766	4662	4526	4955	4715	205	1440	500	500	5	1	41004527	1952	-35.26	3.07	12	1.33	-135.00	1550.00	6720	20230623	-29.17	3005	20230608	58.40	5260	-9.51	20240129	3590	32.59	20240122	6720	-29.17	20230623	3005	58.40	20230608	5.11	N	046210	500	205 억	381605	N	N	46	N	N
43	20240322	150515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4750	-50	5	-1.04	2430731745	519781	55.44	4660	4755	4600	6240	3360	4800	4676.41	0.93	-8535	5006	4902	4766	4662	4526	4955	4715	205	1440	500	500	5	1	41004527	1948	-35.19	3.06	12	1.27	-135.00	1550.00	6720	20230623	-29.32	3005	20230608	58.07	5260	-9.70	20240129	3590	32.31	20240122	6720	-29.32	20230623	3005	58.07	20230608	5.11	N	046210	500	205 억	381605	N	N	21	N	N
44	20240322	140510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4735	-65	5	-1.35	2146145955	459553	49.02	4660	4750	4600	6240	3360	4800	4670.02	0.93	-19970	5006	4902	4766	4662	4526	4955	4715	205	1440	500	500	5	1	41004527	1942	-35.07	3.05	12	1.12	-135.00	1550.00	6720	20230623	-29.54	3005	20230608	57.57	5260	-9.98	20240129	3590	31.89	20240122	6720	-29.54	20230623	3005	57.57	20230608	5.11	N	046210	500	205 억	381605	N	N	21	N	N
45	20240322	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4675	-125	5	-2.60	1802860510	386666	41.24	4660	4750	4600	6240	3360	4800	4662.51	0.93	-47207	5006	4902	4766	4662	4526	4955	4715	205	1440	500	500	5	1	41004527	1917	-34.63	3.02	12	0.94	-135.00	1550.00	6720	20230623	-30.43	3005	20230608	55.57	5260	-11.12	20240129	3590	30.22	20240122	6720	-30.43	20230623	3005	55.57	20230608	5.11	N	046210	500	205 억	381605	N	N	21	N	N
46	20240322	120507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	-165	5	-3.44	1705825470	365840	39.02	4660	4750	4600	6240	3360	4800	4662.69	0.93	-46814	5006	4902	4766	4662	4526	4955	4715	205	1440	500	500	5	1	41004527	1901	-34.33	2.99	12	0.89	-135.00	1550.00	6720	20230623	-31.03	3005	20230608	54.24	5260	-11.88	20240129	3590	29.11	20240122	6720	-31.03	20230623	3005	54.24	20230608	5.11	N	046210	500	205 억	381605	N	N	21	N	N
47	20240322	110513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	-165	5	-3.44	1532475540	328504	35.04	4660	4750	4600	6240	3360	4800	4664.93	0.93	-45404	5006	4902	4766	4662	4526	4955	4715	205	1440	500	500	5	1	41004527	1901	-34.33	2.99	12	0.80	-135.00	1550.00	6720	20230623	-31.03	3005	20230608	54.24	5260	-11.88	20240129	3590	29.11	20240122	6720	-31.03	20230623	3005	54.24	20230608	5.11	N	046210	500	205 억	381605	N	N	21	N	N
48	20240322	100508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4690	-110	5	-2.29	1109623965	238508	25.44	4660	4700	4600	6240	3360	4800	4652.23	0.93	-49375	5006	4902	4766	4662	4526	4955	4715	205	1440	500	500	5	1	41004527	1923	-34.74	3.03	12	0.58	-135.00	1550.00	6720	20230623	-30.21	3005	20230608	56.07	5260	-10.84	20240129	3590	30.64	20240122	6720	-30.21	20230623	3005	56.07	20230608	5.11	N	046210	500	205 억	381605	N	N	21	N	N
49	20240322	090507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4625	-175	5	-3.65	392443790	84672	9.03	4660	4700	4600	6240	3360	4800	4634.48	0.93	-9684	5006	4902	4766	4662	4526	4955	4715	205	1440	500	500	5	1	41004527	1896	-34.26	2.98	12	0.21	-135.00	1550.00	6720	20230623	-31.18	3005	20230608	53.91	5260	-12.07	20240129	3590	28.83	20240122	6720	-31.18	20230623	3005	53.91	20230608	5.11	N	046210	500	205 억	381605	N	N	21	N	N
50	20240321	160507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4800	190	2	4.12	4301755035	896836	222.51	4630	4870	4630	5990	3230	4610	4796.59	0.48	182040	4783	4696	4653	4566	4523	4675	4545	205	1380	500	500	5	1	41004527	1968	68.57	4.87	12	2.19	70.00	986.00	6720	20230623	-28.57	3005	20230608	59.73	5260	-8.75	20240129	3590	33.70	20240122	6720	-28.57	20230623	3005	59.73	20230608	5.12	N	046210	500	205 억	195623	N	N	21	N	N
51	20240321	150508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4800	190	2	4.12	4082192190	851165	211.18	4630	4870	4630	5990	3230	4610	4796.01	0.48	178648	4783	4696	4653	4566	4523	4675	4545	205	1380	500	500	5	1	41004527	1968	68.57	4.87	12	2.08	70.00	986.00	6720	20230623	-28.57	3005	20230608	59.73	5260	-8.75	20240129	3590	33.70	20240122	6720	-28.57	20230623	3005	59.73	20230608	5.12	N	046210	500	205 억	195623	N	N	25	N	N
52	20240321	140508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4755	145	2	3.15	3144103320	656409	162.86	4630	4850	4630	5990	3230	4610	4789.85	0.48	96010	4783	4696	4653	4566	4523	4675	4545	205	1380	500	500	5	1	41004527	1950	67.93	4.82	12	1.60	70.00	986.00	6720	20230623	-29.24	3005	20230608	58.24	5260	-9.60	20240129	3590	32.45	20240122	6720	-29.24	20230623	3005	58.24	20230608	5.12	N	046210	500	205 억	195623	N	N	25	N	N
53	20240321	130504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4800	190	2	4.12	2866306335	598324	148.45	4630	4850	4630	5990	3230	4610	4790.56	0.48	95474	4783	4696	4653	4566	4523	4675	4545	205	1380	500	500	5	1	41004527	1968	68.57	4.87	12	1.46	70.00	986.00	6720	20230623	-28.57	3005	20230608	59.73	5260	-8.75	20240129	3590	33.70	20240122	6720	-28.57	20230623	3005	59.73	20230608	5.12	N	046210	500	205 억	195623	N	N	25	N	N
54	20240321	120508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4775	165	2	3.58	2652054565	553621	137.36	4630	4850	4630	5990	3230	4610	4790.38	0.48	84390	4783	4696	4653	4566	4523	4675	4545	205	1380	500	500	5	1	41004527	1958	68.21	4.84	12	1.35	70.00	986.00	6720	20230623	-28.94	3005	20230608	58.90	5260	-9.22	20240129	3590	33.01	20240122	6720	-28.94	20230623	3005	58.90	20230608	5.12	N	046210	500	205 억	195623	N	N	25	N	N
55	20240321	110507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4760	150	2	3.25	2401198250	501195	124.35	4630	4850	4630	5990	3230	4610	4790.95	0.48	80153	4783	4696	4653	4566	4523	4675	4545	205	1380	500	500	5	1	41004527	1952	68.00	4.83	12	1.22	70.00	986.00	6720	20230623	-29.17	3005	20230608	58.40	5260	-9.51	20240129	3590	32.59	20240122	6720	-29.17	20230623	3005	58.40	20230608	5.12	N	046210	500	205 억	195623	N	N	25	N	N
56	20240321	100510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4765	155	2	3.36	1791746870	374203	92.84	4630	4850	4630	5990	3230	4610	4788.17	0.48	51493	4783	4696	4653	4566	4523	4675	4545	205	1380	500	500	5	1	41004527	1954	68.07	4.83	12	0.91	70.00	986.00	6720	20230623	-29.09	3005	20230608	58.57	5260	-9.41	20240129	3590	32.73	20240122	6720	-29.09	20230623	3005	58.57	20230608	5.12	N	046210	500	205 억	195623	N	N	25	N	N
57	20240321	090511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4730	120	2	2.60	46425765	9902	2.46	4630	4730	4630	5990	3230	4610	4688.52	0.48	5674	4783	4696	4653	4566	4523	4675	4545	205	1380	500	500	5	1	41004527	1940	67.57	4.80	12	0.02	70.00	986.00	6720	20230623	-29.61	3005	20230608	57.40	5260	-10.08	20240129	3590	31.75	20240122	6720	-29.61	20230623	3005	57.40	20230608	5.12	N	046210	500	205 억	195623	N	N	25	N	N
58	20240320	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4610	-25	5	-0.54	1863120340	399666	157.83	4635	4740	4610	6020	3245	4635	4661.75	0.44	18702	4728	4681	4593	4546	4458	4705	4570	205	1385	500	500	5	1	41004527	1890	65.86	4.68	12	0.97	70.00	986.00	6720	20230623	-31.40	3005	20230608	53.41	5260	-12.36	20240129	3590	28.41	20240122	6720	-31.40	20230623	3005	53.41	20230608	4.96	N	046210	500	205 억	178371	N	N	25	N	N
59	20240320	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	0	3	0.00	1673517760	358634	141.63	4635	4740	4610	6020	3245	4635	4666.37	0.44	19137	4728	4681	4593	4546	4458	4705	4570	205	1385	500	500	5	1	41004527	1901	66.21	4.70	12	0.87	70.00	986.00	6720	20230623	-31.03	3005	20230608	54.24	5260	-11.88	20240129	3590	29.11	20240122	6720	-31.03	20230623	3005	54.24	20230608	4.96	N	046210	500	205 억	178371	N	N	204	N	N
60	20240320	140509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4645	10	2	0.22	1460185010	312670	123.48	4635	4740	4610	6020	3245	4635	4670.05	0.44	18205	4728	4681	4593	4546	4458	4705	4570	205	1385	500	500	5	1	41004527	1905	66.36	4.71	12	0.76	70.00	986.00	6720	20230623	-30.88	3005	20230608	54.58	5260	-11.69	20240129	3590	29.39	20240122	6720	-30.88	20230623	3005	54.58	20230608	4.96	N	046210	500	205 억	178371	N	N	204	N	N
61	20240320	130511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4690	55	2	1.19	1337603740	286442	113.12	4635	4740	4610	6020	3245	4635	4669.72	0.44	20311	4728	4681	4593	4546	4458	4705	4570	205	1385	500	500	5	1	41004527	1923	67.00	4.76	12	0.70	70.00	986.00	6720	20230623	-30.21	3005	20230608	56.07	5260	-10.84	20240129	3590	30.64	20240122	6720	-30.21	20230623	3005	56.07	20230608	4.96	N	046210	500	205 억	178371	N	N	204	N	N
62	20240320	120507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	25	2	0.54	1068396685	229083	90.47	4635	4740	4610	6020	3245	4635	4663.80	0.44	2622	4728	4681	4593	4546	4458	4705	4570	205	1385	500	500	5	1	41004527	1911	66.57	4.73	12	0.56	70.00	986.00	6720	20230623	-30.65	3005	20230608	55.07	5260	-11.41	20240129	3590	29.81	20240122	6720	-30.65	20230623	3005	55.07	20230608	4.96	N	046210	500	205 억	178371	N	N	204	N	N
63	20240320	110507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	5	2	0.11	948035635	203160	80.23	4635	4740	4610	6020	3245	4635	4666.45	0.44	2735	4728	4681	4593	4546	4458	4705	4570	205	1385	500	500	5	1	41004527	1903	66.29	4.71	12	0.50	70.00	986.00	6720	20230623	-30.95	3005	20230608	54.41	5260	-11.79	20240129	3590	29.25	20240122	6720	-30.95	20230623	3005	54.41	20230608	4.96	N	046210	500	205 억	178371	N	N	204	N	N
64	20240320	100504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	5	2	0.11	776133040	166093	65.59	4635	4740	4610	6020	3245	4635	4672.88	0.44	23444	4728	4681	4593	4546	4458	4705	4570	205	1385	500	500	5	1	41004527	1903	66.29	4.71	12	0.41	70.00	986.00	6720	20230623	-30.95	3005	20230608	54.41	5260	-11.79	20240129	3590	29.25	20240122	6720	-30.95	20230623	3005	54.41	20230608	4.96	N	046210	500	205 억	178371	N	N	204	N	N
65	20240320	090503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4670	35	2	0.76	119829210	25730	10.16	4635	4690	4610	6020	3245	4635	4657.18	0.44	-10588	4728	4681	4593	4546	4458	4705	4570	205	1385	500	500	5	1	41004527	1915	66.71	4.74	12	0.06	70.00	986.00	6720	20230623	-30.51	3005	20230608	55.41	5260	-11.22	20240129	3590	30.08	20240122	6720	-30.51	20230623	3005	55.41	20230608	4.96	N	046210	500	205 억	178371	N	N	204	N	N
66	20240319	160458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	20	2	0.43	1137367185	247648	51.65	4610	4640	4505	5990	3235	4615	4588.91	0.38	22836	4858	4736	4568	4446	4278	4652	4362	205	1375	500	500	5	1	41004527	1901	66.21	4.70	12	0.60	70.00	986.00	6720	20230623	-31.03	3005	20230608	54.24	5260	-11.88	20240129	3590	29.11	20240122	6720	-31.03	20230623	3005	54.24	20230608	4.91	N	046210	500	205 억	154381	N	N	204	N	N
67	20240319	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	20	2	0.43	960060950	209373	43.67	4610	4640	4505	5990	3235	4615	4585.41	0.38	16418	4858	4736	4568	4446	4278	4652	4362	205	1375	500	500	5	1	41004527	1901	66.21	4.70	12	0.51	70.00	986.00	6720	20230623	-31.03	3005	20230608	54.24	5260	-11.88	20240129	3590	29.11	20240122	6720	-31.03	20230623	3005	54.24	20230608	4.91	N	046210	500	205 억	154381	N	N	0	N	N
68	20240319	140505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4610	-5	5	-0.11	726833235	158843	33.13	4610	4620	4505	5990	3235	4615	4575.80	0.38	11935	4858	4736	4568	4446	4278	4652	4362	205	1375	500	500	5	1	41004527	1890	65.86	4.68	12	0.39	70.00	986.00	6720	20230623	-31.40	3005	20230608	53.41	5260	-12.36	20240129	3590	28.41	20240122	6720	-31.40	20230623	3005	53.41	20230608	4.91	N	046210	500	205 억	154381	N	N	0	N	N
69	20240319	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4595	-20	5	-0.43	546990945	119706	24.97	4610	4620	4505	5990	3235	4615	4569.45	0.38	4682	4858	4736	4568	4446	4278	4652	4362	205	1375	500	500	5	1	41004527	1884	65.64	4.66	12	0.29	70.00	986.00	6720	20230623	-31.62	3005	20230608	52.91	5260	-12.64	20240129	3590	27.99	20240122	6720	-31.62	20230623	3005	52.91	20230608	4.91	N	046210	500	205 억	154381	N	N	0	N	N
70	20240319	120504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-40	5	-0.87	396973395	86889	18.12	4610	4620	4505	5990	3235	4615	4568.74	0.38	5043	4858	4736	4568	4446	4278	4652	4362	205	1375	500	500	5	1	41004527	1876	65.36	4.64	12	0.21	70.00	986.00	6720	20230623	-31.92	3005	20230608	52.25	5260	-13.02	20240129	3590	27.44	20240122	6720	-31.92	20230623	3005	52.25	20230608	4.91	N	046210	500	205 억	154381	N	N	0	N	N
71	20240319	110503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4610	-5	5	-0.11	356007340	77958	16.26	4610	4620	4505	5990	3235	4615	4566.66	0.38	7265	4858	4736	4568	4446	4278	4652	4362	205	1375	500	500	5	1	41004527	1890	65.86	4.68	12	0.19	70.00	986.00	6720	20230623	-31.40	3005	20230608	53.41	5260	-12.36	20240129	3590	28.41	20240122	6720	-31.40	20230623	3005	53.41	20230608	4.91	N	046210	500	205 억	154381	N	N	0	N	N
72	20240319	100504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	-60	5	-1.30	190203255	41869	8.73	4610	4610	4505	5990	3235	4615	4542.82	0.38	-4056	4858	4736	4568	4446	4278	4652	4362	205	1375	500	500	5	1	41004527	1868	65.07	4.62	12	0.10	70.00	986.00	6720	20230623	-32.22	3005	20230608	51.58	5260	-13.40	20240129	3590	26.88	20240122	6720	-32.22	20230623	3005	51.58	20230608	4.91	N	046210	500	205 억	154381	N	N	0	N	N
73	20240319	090504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4570	-45	5	-0.98	39139910	8582	1.79	4610	4610	4515	5990	3235	4615	4560.70	0.38	-560	4858	4736	4568	4446	4278	4652	4362	205	1375	500	500	5	1	41004527	1874	65.29	4.63	12	0.02	70.00	986.00	6720	20230623	-31.99	3005	20230608	52.08	5260	-13.12	20240129	3590	27.30	20240122	6720	-31.99	20230623	3005	52.08	20230608	4.91	N	046210	500	205 억	154381	N	N	0	N	N
74	20240318	160501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4615	0	3	0.00	2185790305	476015	92.72	4640	4690	4400	5990	3235	4615	4590.70	0.34	13249	4821	4717	4611	4507	4401	4665	4455	205	1375	500	500	5	1	41004527	1892	65.93	4.68	12	1.16	70.00	986.00	6720	20230623	-31.32	3005	20230608	53.58	5260	-12.26	20240129	3590	28.55	20240122	6720	-31.32	20230623	3005	53.58	20230608	4.69	N	046210	500	205 억	140645	N	N	0	N	N
75	20240318	150503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-40	5	-0.87	1851440340	403243	78.54	4640	4690	4400	5990	3235	4615	4591.37	0.34	5182	4821	4717	4611	4507	4401	4665	4455	205	1375	500	500	5	1	41004527	1876	65.36	4.64	12	0.98	70.00	986.00	6720	20230623	-31.92	3005	20230608	52.25	5260	-13.02	20240129	3590	27.44	20240122	6720	-31.92	20230623	3005	52.25	20230608	4.69	N	046210	500	205 억	140645	N	N	0	N	N
76	20240318	140501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-40	5	-0.87	1461769600	317935	61.93	4640	4690	4400	5990	3235	4615	4597.69	0.34	21547	4821	4717	4611	4507	4401	4665	4455	205	1375	500	500	5	1	41004527	1876	65.36	4.64	12	0.78	70.00	986.00	6720	20230623	-31.92	3005	20230608	52.25	5260	-13.02	20240129	3590	27.44	20240122	6720	-31.92	20230623	3005	52.25	20230608	4.69	N	046210	500	205 억	140645	N	N	0	N	N
77	20240318	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4605	-10	5	-0.22	1292116365	281007	54.73	4640	4690	4400	5990	3235	4615	4598.16	0.34	22914	4821	4717	4611	4507	4401	4665	4455	205	1375	500	500	5	1	41004527	1888	65.79	4.67	12	0.69	70.00	986.00	6720	20230623	-31.47	3005	20230608	53.24	5260	-12.45	20240129	3590	28.27	20240122	6720	-31.47	20230623	3005	53.24	20230608	4.69	N	046210	500	205 억	140645	N	N	0	N	N
78	20240318	120459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4645	30	2	0.65	1148646485	249884	48.67	4640	4690	4400	5990	3235	4615	4596.71	0.34	28683	4821	4717	4611	4507	4401	4665	4455	205	1375	500	500	5	1	41004527	1905	66.36	4.71	12	0.61	70.00	986.00	6720	20230623	-30.88	3005	20230608	54.58	5260	-11.69	20240129	3590	29.39	20240122	6720	-30.88	20230623	3005	54.58	20230608	4.69	N	046210	500	205 억	140645	N	N	0	N	N
79	20240318	110502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4615	0	3	0.00	1037903645	225910	44.00	4640	4690	4400	5990	3235	4615	4594.31	0.34	20036	4821	4717	4611	4507	4401	4665	4455	205	1375	500	500	5	1	41004527	1892	65.93	4.68	12	0.55	70.00	986.00	6720	20230623	-31.32	3005	20230608	53.58	5260	-12.26	20240129	3590	28.55	20240122	6720	-31.32	20230623	3005	53.58	20230608	4.69	N	046210	500	205 억	140645	N	N	0	N	N
80	20240318	100500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4575	-40	5	-0.87	919508950	199994	38.95	4640	4690	4400	5990	3235	4615	4597.67	0.34	24647	4821	4717	4611	4507	4401	4665	4455	205	1375	500	500	5	1	41004527	1876	65.36	4.64	12	0.49	70.00	986.00	6720	20230623	-31.92	3005	20230608	52.25	5260	-13.02	20240129	3590	27.44	20240122	6720	-31.92	20230623	3005	52.25	20230608	4.69	N	046210	500	205 억	140645	N	N	0	N	N
81	20240318	090500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	45	2	0.98	74066540	15958	3.11	4640	4665	4615	5990	3235	4615	4641.51	0.34	-2747	4821	4717	4611	4507	4401	4665	4455	205	1375	500	500	5	1	41004527	1911	66.57	4.73	12	0.04	70.00	986.00	6720	20230623	-30.65	3005	20230608	55.07	5260	-11.41	20240129	3590	29.81	20240122	6720	-30.65	20230623	3005	55.07	20230608	4.69	N	046210	500	205 억	140645	N	N	0	N	N
82	20240315	160455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4615	-15	5	-0.32	2311290345	503814	55.76	4700	4715	4505	6010	3245	4630	4585.72	0.43	-46688	4930	4780	4700	4550	4470	4740	4510	205	1380	500	500	5	1	41004527	1892	65.93	4.68	12	1.23	70.00	986.00	6720	20230623	-31.32	3005	20230608	53.58	5260	-12.26	20240129	3590	28.55	20240122	6720	-31.32	20230623	3005	53.58	20230608	4.65	N	046210	500	205 억	176918	N	N	0	N	N
83	20240315	150432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-30	5	-0.65	2043238970	445680	49.33	4700	4715	4505	6010	3245	4630	4584.54	0.43	-41407	4930	4780	4700	4550	4470	4740	4510	205	1380	500	500	5	1	41004527	1886	65.71	4.67	12	1.09	70.00	986.00	6720	20230623	-31.55	3005	20230608	53.08	5260	-12.55	20240129	3590	28.13	20240122	6720	-31.55	20230623	3005	53.08	20230608	4.65	N	046210	500	205 억	176918	N	N	0	N	N
84	20240315	140430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	-105	5	-2.27	1766069285	385324	42.65	4700	4715	4505	6010	3245	4630	4583.34	0.43	-37875	4930	4780	4700	4550	4470	4740	4510	205	1380	500	500	5	1	41004527	1855	64.64	4.59	12	0.94	70.00	986.00	6720	20230623	-32.66	3005	20230608	50.58	5260	-13.97	20240129	3590	26.04	20240122	6720	-32.66	20230623	3005	50.58	20230608	4.65	N	046210	500	205 억	176918	N	N	0	N	N
85	20240315	130458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	-105	5	-2.27	1399979975	304398	33.69	4700	4715	4520	6010	3245	4630	4599.18	0.43	-41679	4930	4780	4700	4550	4470	4740	4510	205	1380	500	500	5	1	41004527	1855	64.64	4.59	12	0.74	70.00	986.00	6720	20230623	-32.66	3005	20230608	50.58	5260	-13.97	20240129	3590	26.04	20240122	6720	-32.66	20230623	3005	50.58	20230608	4.65	N	046210	500	205 억	176918	N	N	0	N	N
86	20240315	120458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	-80	5	-1.73	1280240230	277996	30.77	4700	4715	4530	6010	3245	4630	4605.25	0.43	-38583	4930	4780	4700	4550	4470	4740	4510	205	1380	500	500	5	1	41004527	1866	65.00	4.61	12	0.68	70.00	986.00	6720	20230623	-32.29	3005	20230608	51.41	5260	-13.50	20240129	3590	26.74	20240122	6720	-32.29	20230623	3005	51.41	20230608	4.65	N	046210	500	205 억	176918	N	N	0	N	N
87	20240315	110452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	-70	5	-1.51	1231838860	267353	29.59	4700	4715	4530	6010	3245	4630	4607.54	0.43	-37628	4930	4780	4700	4550	4470	4740	4510	205	1380	500	500	5	1	41004527	1870	65.14	4.62	12	0.65	70.00	986.00	6720	20230623	-32.14	3005	20230608	51.75	5260	-13.31	20240129	3590	27.02	20240122	6720	-32.14	20230623	3005	51.75	20230608	4.65	N	046210	500	205 억	176918	N	N	0	N	N
88	20240315	100456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	-70	5	-1.51	994087760	215190	23.82	4700	4715	4530	6010	3245	4630	4619.58	0.43	-35802	4930	4780	4700	4550	4470	4740	4510	205	1380	500	500	5	1	41004527	1870	65.14	4.62	12	0.52	70.00	986.00	6720	20230623	-32.14	3005	20230608	51.75	5260	-13.31	20240129	3590	27.02	20240122	6720	-32.14	20230623	3005	51.75	20230608	4.65	N	046210	500	205 억	176918	N	N	0	N	N
89	20240315	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4655	25	2	0.54	225038960	48456	5.36	4700	4715	4605	6010	3245	4630	4644.19	0.43	-22987	4930	4780	4700	4550	4470	4740	4510	205	1380	500	500	5	1	41004527	1909	66.50	4.72	12	0.12	70.00	986.00	6720	20230623	-30.73	3005	20230608	54.91	5260	-11.50	20240129	3590	29.67	20240122	6720	-30.73	20230623	3005	54.91	20230608	4.65	N	046210	500	205 억	176918	N	N	0	N	N
90	20240314	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	-55	5	-1.17	4250494795	897405	29.84	4725	4850	4620	6090	3280	4685	4736.43	0.63	-96132	5401	5042	4711	4352	4021	5222	4532	205	1405	500	500	5	1	41004527	1899	66.14	4.70	12	2.19	70.00	986.00	6720	20230623	-31.10	3005	20230608	54.08	5260	-11.98	20240129	3590	28.97	20240122	6720	-31.10	20230623	3005	54.08	20230608	4.54	N	046210	500	205 억	259617	N	N	0	N	N
91	20240314	150453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4625	-60	5	-1.28	4148996265	875508	29.11	4725	4850	4620	6090	3280	4685	4738.96	0.63	-92704	5401	5042	4711	4352	4021	5222	4532	205	1405	500	500	5	1	41004527	1896	66.07	4.69	12	2.14	70.00	986.00	6720	20230623	-31.18	3005	20230608	53.91	5260	-12.07	20240129	3590	28.83	20240122	6720	-31.18	20230623	3005	53.91	20230608	4.54	N	046210	500	205 억	259617	N	N	0	N	N
92	20240314	140453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4680	-5	5	-0.11	3924551305	827082	27.50	4725	4850	4625	6090	3280	4685	4745.06	0.63	-81178	5401	5042	4711	4352	4021	5222	4532	205	1405	500	500	5	1	41004527	1919	66.86	4.75	12	2.02	70.00	986.00	6720	20230623	-30.36	3005	20230608	55.74	5260	-11.03	20240129	3590	30.36	20240122	6720	-30.36	20230623	3005	55.74	20230608	4.54	N	046210	500	205 억	259617	N	N	0	N	N
93	20240314	130450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	-45	5	-0.96	3837325830	808347	26.88	4725	4850	4625	6090	3280	4685	4747.13	0.63	-78330	5401	5042	4711	4352	4021	5222	4532	205	1405	500	500	5	1	41004527	1903	66.29	4.71	12	1.97	70.00	986.00	6720	20230623	-30.95	3005	20230608	54.41	5260	-11.79	20240129	3590	29.25	20240122	6720	-30.95	20230623	3005	54.41	20230608	4.54	N	046210	500	205 억	259617	N	N	0	N	N
94	20240314	120454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4655	-30	5	-0.64	3528476825	741833	24.66	4725	4850	4645	6090	3280	4685	4756.43	0.63	-81344	5401	5042	4711	4352	4021	5222	4532	205	1405	500	500	5	1	41004527	1909	66.50	4.72	12	1.81	70.00	986.00	6720	20230623	-30.73	3005	20230608	54.91	5260	-11.50	20240129	3590	29.67	20240122	6720	-30.73	20230623	3005	54.91	20230608	4.54	N	046210	500	205 억	259617	N	N	0	N	N
95	20240314	110452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4690	5	2	0.11	2997757830	628507	20.90	4725	4850	4660	6090	3280	4685	4769.65	0.63	-61852	5401	5042	4711	4352	4021	5222	4532	205	1405	500	500	5	1	41004527	1923	67.00	4.76	12	1.53	70.00	986.00	6720	20230623	-30.21	3005	20230608	56.07	5260	-10.84	20240129	3590	30.64	20240122	6720	-30.21	20230623	3005	56.07	20230608	4.54	N	046210	500	205 억	259617	N	N	0	N	N
96	20240314	100455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4740	55	2	1.17	2514239610	525823	17.48	4725	4850	4660	6090	3280	4685	4781.53	0.63	-35807	5401	5042	4711	4352	4021	5222	4532	205	1405	500	500	5	1	41004527	1944	67.71	4.81	12	1.28	70.00	986.00	6720	20230623	-29.46	3005	20230608	57.74	5260	-9.89	20240129	3590	32.03	20240122	6720	-29.46	20230623	3005	57.74	20230608	4.54	N	046210	500	205 억	259617	N	N	0	N	N
97	20240314	090454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4740	55	2	1.17	278313995	58327	1.94	4725	4850	4715	6090	3280	4685	4771.62	0.63	-6264	5401	5042	4711	4352	4021	5222	4532	205	1405	500	500	5	1	41004527	1944	67.71	4.81	12	0.14	70.00	986.00	6720	20230623	-29.46	3005	20230608	57.74	5260	-9.89	20240129	3590	32.03	20240122	6720	-29.46	20230623	3005	57.74	20230608	4.54	N	046210	500	205 억	259617	N	N	0	N	N
98	20240313	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4685	75	2	1.63	14363185370	2997891	842.43	4630	5070	4380	5990	3230	4610	4791.10	0.42	106830	4886	4747	4671	4532	4456	4710	4495	205	1380	500	500	5	1	41004527	1921	66.93	4.75	12	7.31	70.00	986.00	6720	20230623	-30.28	3005	20230608	55.91	5260	-10.93	20240129	3590	30.50	20240122	6720	-30.28	20230623	3005	55.91	20230608	4.48	N	046210	500	205 억	173390	N	N	36	N	N
99	20240313	150447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4695	85	2	1.84	13970316255	2914514	819.00	4630	5070	4380	5990	3230	4610	4793.36	0.42	103528	4886	4747	4671	4532	4456	4710	4495	205	1380	500	500	5	1	41004527	1925	67.07	4.76	12	7.11	70.00	986.00	6720	20230623	-30.13	3005	20230608	56.24	5260	-10.74	20240129	3590	30.78	20240122	6720	-30.13	20230623	3005	56.24	20230608	4.48	N	046210	500	205 억	173390	N	N	36	N	N
100	20240313	140452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4620	10	2	0.22	13408352075	2793321	784.95	4630	5070	4380	5990	3230	4610	4800.15	0.42	105151	4886	4747	4671	4532	4456	4710	4495	205	1380	500	500	5	1	41004527	1894	66.00	4.69	12	6.81	70.00	986.00	6720	20230623	-31.25	3005	20230608	53.74	5260	-12.17	20240129	3590	28.69	20240122	6720	-31.25	20230623	3005	53.74	20230608	4.48	N	046210	500	205 억	173390	N	N	36	N	N
101	20240313	130454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4890	280	2	6.07	10228019890	2096451	589.12	4630	5070	4615	5990	3230	4610	4878.73	0.42	111888	4886	4747	4671	4532	4456	4710	4495	205	1380	500	500	5	1	41004527	2005	69.86	4.96	12	5.11	70.00	986.00	6720	20230623	-27.23	3005	20230608	62.73	5260	-7.03	20240129	3590	36.21	20240122	6720	-27.23	20230623	3005	62.73	20230608	4.48	N	046210	500	205 억	173390	N	N	36	N	N
102	20240313	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4900	290	2	6.29	9388682250	1925620	541.11	4630	5070	4615	5990	3230	4610	4875.67	0.42	87481	4886	4747	4671	4532	4456	4710	4495	205	1380	500	500	5	1	41004527	2009	70.00	4.97	12	4.70	70.00	986.00	6720	20230623	-27.08	3005	20230608	63.06	5260	-6.84	20240129	3590	36.49	20240122	6720	-27.08	20230623	3005	63.06	20230608	4.48	N	046210	500	205 억	173390	N	N	36	N	N
103	20240313	110448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4900	290	2	6.29	8117096040	1666932	468.42	4630	5070	4615	5990	3230	4610	4869.48	0.42	72728	4886	4747	4671	4532	4456	4710	4495	205	1380	500	500	5	1	41004527	2009	70.00	4.97	12	4.07	70.00	986.00	6720	20230623	-27.08	3005	20230608	63.06	5260	-6.84	20240129	3590	36.49	20240122	6720	-27.08	20230623	3005	63.06	20230608	4.48	N	046210	500	205 억	173390	N	N	36	N	N
104	20240313	100447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4790	180	2	3.90	1850643710	392827	110.39	4630	4790	4615	5990	3230	4610	4711.09	0.42	34714	4886	4747	4671	4532	4456	4710	4495	205	1380	500	500	5	1	41004527	1964	68.43	4.86	12	0.96	70.00	986.00	6720	20230623	-28.72	3005	20230608	59.40	5260	-8.94	20240129	3590	33.43	20240122	6720	-28.72	20230623	3005	59.40	20230608	4.48	N	046210	500	205 억	173390	N	N	36	N	N
105	20240313	090449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	50	2	1.08	148886095	32016	9.00	4630	4675	4615	5990	3230	4610	4650.37	0.42	-8131	4886	4747	4671	4532	4456	4710	4495	205	1380	500	500	5	1	41004527	1911	66.57	4.73	12	0.08	70.00	986.00	6720	20230623	-30.65	3005	20230608	55.07	5260	-11.41	20240129	3590	29.81	20240122	6720	-30.65	20230623	3005	55.07	20230608	4.48	N	046210	500	205 억	173390	N	N	36	N	N
106	20240312	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4610	-80	5	-1.71	1639531985	351717	28.19	4690	4810	4595	6090	3285	4690	4661.58	0.45	-10058	4870	4780	4675	4585	4480	4727	4532	205	1400	500	500	5	1	41004527	1890	65.86	4.68	12	0.86	70.00	986.00	6720	20230623	-31.40	3005	20230608	53.41	5260	-12.36	20240129	3590	28.41	20240122	6720	-31.40	20230623	3005	53.41	20230608	4.45	N	046210	500	205 억	183446	N	N	36	N	N
107	20240312	150442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4625	-65	5	-1.39	1539882315	330113	26.46	4690	4810	4595	6090	3285	4690	4664.71	0.45	-8012	4870	4780	4675	4585	4480	4727	4532	205	1400	500	500	5	1	41004527	1896	66.07	4.69	12	0.81	70.00	986.00	6720	20230623	-31.18	3005	20230608	53.91	5260	-12.07	20240129	3590	28.83	20240122	6720	-31.18	20230623	3005	53.91	20230608	4.45	N	046210	500	205 억	183446	N	N	0	N	N
108	20240312	140439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	-40	5	-0.85	1431558895	306730	24.58	4690	4810	4595	6090	3285	4690	4667.16	0.45	-2450	4870	4780	4675	4585	4480	4727	4532	205	1400	500	500	5	1	41004527	1907	66.43	4.72	12	0.75	70.00	986.00	6720	20230623	-30.80	3005	20230608	54.74	5260	-11.60	20240129	3590	29.53	20240122	6720	-30.80	20230623	3005	54.74	20230608	4.45	N	046210	500	205 억	183446	N	N	0	N	N
109	20240312	130426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4665	-25	5	-0.53	1343060995	287651	23.05	4690	4810	4595	6090	3285	4690	4669.06	0.45	1696	4870	4780	4675	4585	4480	4727	4532	205	1400	500	500	5	1	41004527	1913	66.64	4.73	12	0.70	70.00	986.00	6720	20230623	-30.58	3005	20230608	55.24	5260	-11.31	20240129	3590	29.94	20240122	6720	-30.58	20230623	3005	55.24	20230608	4.45	N	046210	500	205 억	183446	N	N	0	N	N
110	20240312	120446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4645	-45	5	-0.96	1239120930	265311	21.26	4690	4810	4595	6090	3285	4690	4670.45	0.45	-2039	4870	4780	4675	4585	4480	4727	4532	205	1400	500	500	5	1	41004527	1905	66.36	4.71	12	0.65	70.00	986.00	6720	20230623	-30.88	3005	20230608	54.58	5260	-11.69	20240129	3590	29.39	20240122	6720	-30.88	20230623	3005	54.58	20230608	4.45	N	046210	500	205 억	183446	N	N	0	N	N
111	20240312	110445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4675	-15	5	-0.32	1028761715	220255	17.65	4690	4810	4595	6090	3285	4690	4670.78	0.45	13053	4870	4780	4675	4585	4480	4727	4532	205	1400	500	500	5	1	41004527	1917	66.79	4.74	12	0.54	70.00	986.00	6720	20230623	-30.43	3005	20230608	55.57	5260	-11.12	20240129	3590	30.22	20240122	6720	-30.43	20230623	3005	55.57	20230608	4.45	N	046210	500	205 억	183446	N	N	0	N	N
112	20240312	100443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4675	-15	5	-0.32	791242750	169298	13.57	4690	4810	4595	6090	3285	4690	4673.67	0.45	-9524	4870	4780	4675	4585	4480	4727	4532	205	1400	500	500	5	1	41004527	1917	66.79	4.74	12	0.41	70.00	986.00	6720	20230623	-30.43	3005	20230608	55.57	5260	-11.12	20240129	3590	30.22	20240122	6720	-30.43	20230623	3005	55.57	20230608	4.45	N	046210	500	205 억	183446	N	N	0	N	N
113	20240312	090443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4690	0	3	0.00	247458725	52420	4.20	4690	4810	4595	6090	3285	4690	4720.69	0.45	-1114	4870	4780	4675	4585	4480	4727	4532	205	1400	500	500	5	1	41004527	1923	67.00	4.76	12	0.13	70.00	986.00	6720	20230623	-30.21	3005	20230608	56.07	5260	-10.84	20240129	3590	30.64	20240122	6720	-30.21	20230623	3005	56.07	20230608	4.45	N	046210	500	205 억	183446	N	N	0	N	N
114	20240311	160442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4690	0	3	0.00	5823060285	1238944	84.55	4740	4765	4570	6090	3285	4690	4700.02	0.66	-100302	5016	4852	4526	4362	4036	4935	4445	205	1400	500	500	5	1	41004527	1923	67.00	4.76	12	3.02	70.00	986.00	6720	20230623	-30.21	3005	20230608	56.07	5260	-10.84	20240129	3590	30.64	20240122	6720	-30.21	20230623	3005	56.07	20230608	4.43	N	046210	500	205 억	271888	N	N	110	N	N
115	20240311	150443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4715	25	2	0.53	5671076280	1206624	82.35	4740	4765	4570	6090	3285	4690	4699.95	0.66	-98463	5016	4852	4526	4362	4036	4935	4445	205	1400	500	500	5	1	41004527	1933	67.36	4.78	12	2.94	70.00	986.00	6720	20230623	-29.84	3005	20230608	56.91	5260	-10.36	20240129	3590	31.34	20240122	6720	-29.84	20230623	3005	56.91	20230608	4.43	N	046210	500	205 억	271888	N	N	110	N	N
116	20240311	140440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4690	0	3	0.00	4716812280	1004726	68.57	4740	4765	4570	6090	3285	4690	4694.63	0.66	-116617	5016	4852	4526	4362	4036	4935	4445	205	1400	500	500	5	1	41004527	1923	67.00	4.76	12	2.45	70.00	986.00	6720	20230623	-30.21	3005	20230608	56.07	5260	-10.84	20240129	3590	30.64	20240122	6720	-30.21	20230623	3005	56.07	20230608	4.43	N	046210	500	205 억	271888	N	N	110	N	N
117	20240311	130443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4645	-45	5	-0.96	4473017725	952420	65.00	4740	4765	4570	6090	3285	4690	4696.48	0.66	-129611	5016	4852	4526	4362	4036	4935	4445	205	1400	500	500	5	1	41004527	1905	66.36	4.71	12	2.32	70.00	986.00	6720	20230623	-30.88	3005	20230608	54.58	5260	-11.69	20240129	3590	29.39	20240122	6720	-30.88	20230623	3005	54.58	20230608	4.43	N	046210	500	205 억	271888	N	N	110	N	N
118	20240311	120444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4675	-15	5	-0.32	4301078500	915636	62.49	4740	4765	4570	6090	3285	4690	4697.37	0.66	-124052	5016	4852	4526	4362	4036	4935	4445	205	1400	500	500	5	1	41004527	1917	66.79	4.74	12	2.23	70.00	986.00	6720	20230623	-30.43	3005	20230608	55.57	5260	-11.12	20240129	3590	30.22	20240122	6720	-30.43	20230623	3005	55.57	20230608	4.43	N	046210	500	205 억	271888	N	N	110	N	N
119	20240311	110438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4680	-10	5	-0.21	4058112020	863848	58.95	4740	4765	4570	6090	3285	4690	4697.72	0.66	-132932	5016	4852	4526	4362	4036	4935	4445	205	1400	500	500	5	1	41004527	1919	66.86	4.75	12	2.11	70.00	986.00	6720	20230623	-30.36	3005	20230608	55.74	5260	-11.03	20240129	3590	30.36	20240122	6720	-30.36	20230623	3005	55.74	20230608	4.43	N	046210	500	205 억	271888	N	N	110	N	N
120	20240311	100434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4750	60	2	1.28	3340144370	711273	48.54	4740	4765	4570	6090	3285	4690	4696.01	0.66	-106433	5016	4852	4526	4362	4036	4935	4445	205	1400	500	500	5	1	41004527	1948	67.86	4.82	12	1.73	70.00	986.00	6720	20230623	-29.32	3005	20230608	58.07	5260	-9.70	20240129	3590	32.31	20240122	6720	-29.32	20230623	3005	58.07	20230608	4.43	N	046210	500	205 억	271888	N	N	110	N	N
121	20240311	090436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4705	15	2	0.32	1147783065	243516	16.62	4740	4765	4650	6090	3285	4690	4713.38	0.66	-61013	5016	4852	4526	4362	4036	4935	4445	205	1400	500	500	5	1	41004527	1929	67.21	4.77	12	0.59	70.00	986.00	6720	20230623	-29.99	3005	20230608	56.57	5260	-10.55	20240129	3590	31.06	20240122	6720	-29.99	20230623	3005	56.57	20230608	4.43	N	046210	500	205 억	271888	N	N	110	N	N
122	20240308	160440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4690	490	2	11.67	6408102575	1420338	1199.27	4210	4690	4200	5460	2940	4200	4511.28	0.42	109330	4363	4281	4218	4136	4073	4250	4105	205	1260	500	500	5	1	41004527	1923	67.00	4.76	12	3.46	70.00	986.00	6720	20230623	-30.21	3005	20230608	56.07	5260	-10.84	20240129	3590	30.64	20240122	6720	-30.21	20230623	3005	56.07	20230608	4.36	N	046210	500	205 억	171412	N	N	110	N	N
123	20240308	150438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4605	405	2	9.64	5788562230	1287070	1086.74	4210	4675	4200	5460	2940	4200	4497.47	0.42	88399	4363	4281	4218	4136	4073	4250	4105	205	1260	500	500	5	1	41004527	1888	65.79	4.67	12	3.14	70.00	986.00	6720	20230623	-31.47	3005	20230608	53.24	5260	-12.45	20240129	3590	28.27	20240122	6720	-31.47	20230623	3005	53.24	20230608	4.36	N	046210	500	205 억	171412	N	N	790	N	N
124	20240308	140437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	325	2	7.74	4285880500	961713	812.02	4210	4620	4200	5460	2940	4200	4456.51	0.42	-17968	4363	4281	4218	4136	4073	4250	4105	205	1260	500	500	5	1	41004527	1855	64.64	4.59	12	2.35	70.00	986.00	6720	20230623	-32.66	3005	20230608	50.58	5260	-13.97	20240129	3590	26.04	20240122	6720	-32.66	20230623	3005	50.58	20230608	4.36	N	046210	500	205 억	171412	N	N	790	N	N
125	20240308	130437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	330	2	7.86	2760582430	626017	528.58	4210	4535	4200	5460	2940	4200	4409.76	0.42	-29851	4363	4281	4218	4136	4073	4250	4105	205	1260	500	500	5	1	41004527	1858	64.71	4.59	12	1.53	70.00	986.00	6720	20230623	-32.59	3005	20230608	50.75	5260	-13.88	20240129	3590	26.18	20240122	6720	-32.59	20230623	3005	50.75	20230608	4.36	N	046210	500	205 억	171412	N	N	790	N	N
126	20240308	120438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	265	2	6.31	1338282755	305994	258.37	4210	4505	4200	5460	2940	4200	4373.56	0.42	-37404	4363	4281	4218	4136	4073	4250	4105	205	1260	500	500	5	1	41004527	1831	63.79	4.53	12	0.75	70.00	986.00	6720	20230623	-33.56	3005	20230608	48.59	5260	-15.11	20240129	3590	24.37	20240122	6720	-33.56	20230623	3005	48.59	20230608	4.36	N	046210	500	205 억	171412	N	N	790	N	N
127	20240308	110437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	20	2	0.48	301314140	70779	59.76	4210	4370	4200	5460	2940	4200	4257.11	0.42	5279	4363	4281	4218	4136	4073	4250	4105	205	1260	500	500	5	1	41004527	1730	60.29	4.28	12	0.17	70.00	986.00	6720	20230623	-37.20	3005	20230608	40.43	5260	-19.77	20240129	3590	17.55	20240122	6720	-37.20	20230623	3005	40.43	20230608	4.36	N	046210	500	205 억	171412	N	N	790	N	N
128	20240308	100433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	75	2	1.79	223552615	52342	44.20	4210	4370	4210	5460	2940	4200	4271.00	0.42	5489	4363	4281	4218	4136	4073	4250	4105	205	1260	500	500	5	1	41004527	1753	61.07	4.34	12	0.13	70.00	986.00	6720	20230623	-36.38	3005	20230608	42.26	5260	-18.73	20240129	3590	19.08	20240122	6720	-36.38	20230623	3005	42.26	20230608	4.36	N	046210	500	205 억	171412	N	N	790	N	N
129	20240308	090434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	40	2	0.95	23469080	5547	4.68	4210	4250	4210	5460	2940	4200	4230.95	0.42	2833	4363	4281	4218	4136	4073	4250	4105	205	1260	500	500	5	1	41004527	1739	60.57	4.30	12	0.01	70.00	986.00	6720	20230623	-36.90	3005	20230608	41.10	5260	-19.39	20240129	3590	18.11	20240122	6720	-36.90	20230623	3005	41.10	20230608	4.36	N	046210	500	205 억	171412	N	N	790	N	N
130	20240307	160435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	-35	5	-0.83	496212705	117976	91.99	4300	4300	4155	5500	2965	4235	4206.40	0.45	-14841	4581	4407	4206	4032	3831	4495	4120	205	1265	500	500	5	1	41004527	1722	60.00	4.26	12	0.29	70.00	986.00	6720	20230623	-37.50	3005	20230608	39.77	5260	-20.15	20240129	3590	16.99	20240122	6720	-37.50	20230623	3005	39.77	20230608	4.30	N	046210	500	205 억	186253	N	N	790	N	N
131	20240307	150417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4215	-20	5	-0.47	440948370	104822	81.73	4300	4300	4155	5500	2965	4235	4206.63	0.45	-14682	4581	4407	4206	4032	3831	4495	4120	205	1265	500	500	5	1	41004527	1728	60.21	4.27	12	0.26	70.00	986.00	6720	20230623	-37.28	3005	20230608	40.27	5260	-19.87	20240129	3590	17.41	20240122	6720	-37.28	20230623	3005	40.27	20230608	4.30	N	046210	500	205 억	186253	N	N	0	N	N
132	20240307	140429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	-40	5	-0.94	361351250	85874	66.96	4300	4300	4155	5500	2965	4235	4207.91	0.45	-14780	4581	4407	4206	4032	3831	4495	4120	205	1265	500	500	5	1	41004527	1720	59.93	4.25	12	0.21	70.00	986.00	6720	20230623	-37.57	3005	20230608	39.60	5260	-20.25	20240129	3590	16.85	20240122	6720	-37.57	20230623	3005	39.60	20230608	4.30	N	046210	500	205 억	186253	N	N	0	N	N
133	20240307	130431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	-50	5	-1.18	314524880	74662	58.22	4300	4300	4155	5500	2965	4235	4212.63	0.45	-15275	4581	4407	4206	4032	3831	4495	4120	205	1265	500	500	5	1	41004527	1716	59.79	4.24	12	0.18	70.00	986.00	6720	20230623	-37.72	3005	20230608	39.27	5260	-20.44	20240129	3590	16.57	20240122	6720	-37.72	20230623	3005	39.27	20230608	4.30	N	046210	500	205 억	186253	N	N	0	N	N
134	20240307	120433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4175	-60	5	-1.42	265623135	62967	49.10	4300	4300	4170	5500	2965	4235	4218.44	0.45	-17748	4581	4407	4206	4032	3831	4495	4120	205	1265	500	500	5	1	41004527	1712	59.64	4.23	12	0.15	70.00	986.00	6720	20230623	-37.87	3005	20230608	38.94	5260	-20.63	20240129	3590	16.30	20240122	6720	-37.87	20230623	3005	38.94	20230608	4.30	N	046210	500	205 억	186253	N	N	0	N	N
135	20240307	110435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	-30	5	-0.71	238264760	56420	43.99	4300	4300	4180	5500	2965	4235	4223.04	0.45	-16852	4581	4407	4206	4032	3831	4495	4120	205	1265	500	500	5	1	41004527	1724	60.07	4.26	12	0.14	70.00	986.00	6720	20230623	-37.43	3005	20230608	39.93	5260	-20.06	20240129	3590	17.13	20240122	6720	-37.43	20230623	3005	39.93	20230608	4.30	N	046210	500	205 억	186253	N	N	0	N	N
136	20240307	100432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	5	2	0.12	150074135	35420	27.62	4300	4300	4205	5500	2965	4235	4236.99	0.45	-6867	4581	4407	4206	4032	3831	4495	4120	205	1265	500	500	5	1	41004527	1739	60.57	4.30	12	0.09	70.00	986.00	6720	20230623	-36.90	3005	20230608	41.10	5260	-19.39	20240129	3590	18.11	20240122	6720	-36.90	20230623	3005	41.10	20230608	4.30	N	046210	500	205 억	186253	N	N	0	N	N
137	20240307	090432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	5	2	0.12	6356750	1487	1.16	4300	4300	4240	5500	2965	4235	4276.30	0.45	-792	4581	4407	4206	4032	3831	4495	4120	205	1265	500	500	5	1	41004527	1739	60.57	4.30	12	0.00	70.00	986.00	6720	20230623	-36.90	3005	20230608	41.10	5260	-19.39	20240129	3590	18.11	20240122	6720	-36.90	20230623	3005	41.10	20230608	4.30	N	046210	500	205 억	186253	N	N	0	N	N
138	20240306	160433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4235	85	2	2.05	532932145	126600	58.62	4140	4380	4005	5390	2905	4150	4209.57	0.50	-20143	4450	4300	4220	4070	3990	4260	4030	205	1240	500	500	5	1	41004527	1737	60.50	4.30	12	0.31	70.00	986.00	6720	20230623	-36.98	3005	20230608	40.93	5260	-19.49	20240129	3590	17.97	20240122	6720	-36.98	20230623	3005	40.93	20230608	4.28	N	046210	500	205 억	205799	N	N	0	N	N
139	20240306	150431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	100	2	2.41	480994890	114360	52.95	4140	4380	4005	5390	2905	4150	4205.97	0.50	-22961	4450	4300	4220	4070	3990	4260	4030	205	1240	500	500	5	1	41004527	1743	60.71	4.31	12	0.28	70.00	986.00	6720	20230623	-36.76	3005	20230608	41.43	5260	-19.20	20240129	3590	18.38	20240122	6720	-36.76	20230623	3005	41.43	20230608	4.28	N	046210	500	205 억	205799	N	N	0	N	N
140	20240306	140431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	70	2	1.69	443294365	105476	48.84	4140	4380	4005	5390	2905	4150	4202.80	0.50	-19233	4450	4300	4220	4070	3990	4260	4030	205	1240	500	500	5	1	41004527	1730	60.29	4.28	12	0.26	70.00	986.00	6720	20230623	-37.20	3005	20230608	40.43	5260	-19.77	20240129	3590	17.55	20240122	6720	-37.20	20230623	3005	40.43	20230608	4.28	N	046210	500	205 억	205799	N	N	0	N	N
141	20240306	130432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4245	95	2	2.29	379867240	90481	41.89	4140	4380	4005	5390	2905	4150	4198.31	0.50	-16646	4450	4300	4220	4070	3990	4260	4030	205	1240	500	500	5	1	41004527	1741	60.64	4.31	12	0.22	70.00	986.00	6720	20230623	-36.83	3005	20230608	41.26	5260	-19.30	20240129	3590	18.25	20240122	6720	-36.83	20230623	3005	41.26	20230608	4.28	N	046210	500	205 억	205799	N	N	0	N	N
142	20240306	120432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	70	2	1.69	349630270	83329	38.58	4140	4380	4005	5390	2905	4150	4195.78	0.50	-15665	4450	4300	4220	4070	3990	4260	4030	205	1240	500	500	5	1	41004527	1730	60.29	4.28	12	0.20	70.00	986.00	6720	20230623	-37.20	3005	20230608	40.43	5260	-19.77	20240129	3590	17.55	20240122	6720	-37.20	20230623	3005	40.43	20230608	4.28	N	046210	500	205 억	205799	N	N	0	N	N
143	20240306	110431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4255	105	2	2.53	288685440	68936	31.92	4140	4380	4005	5390	2905	4150	4187.73	0.50	-10877	4450	4300	4220	4070	3990	4260	4030	205	1240	500	500	5	1	41004527	1745	60.79	4.32	12	0.17	70.00	986.00	6720	20230623	-36.68	3005	20230608	41.60	5260	-19.11	20240129	3590	18.52	20240122	6720	-36.68	20230623	3005	41.60	20230608	4.28	N	046210	500	205 억	205799	N	N	0	N	N
144	20240306	100424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	10	2	0.24	112363430	27328	12.65	4140	4185	4005	5390	2905	4150	4111.66	0.50	-1923	4450	4300	4220	4070	3990	4260	4030	205	1240	500	500	5	1	41004527	1706	59.43	4.22	12	0.07	70.00	986.00	6720	20230623	-38.10	3005	20230608	38.44	5260	-20.91	20240129	3590	15.88	20240122	6720	-38.10	20230623	3005	38.44	20230608	4.28	N	046210	500	205 억	205799	N	N	0	N	N
145	20240306	090431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	-25	5	-0.60	23860165	5765	2.67	4140	4185	4125	5390	2905	4150	4138.80	0.50	-692	4450	4300	4220	4070	3990	4260	4030	205	1240	500	500	5	1	41004527	1691	58.93	4.18	12	0.01	70.00	986.00	6720	20230623	-38.62	3005	20230608	37.27	5260	-21.58	20240129	3590	14.90	20240122	6720	-38.62	20230623	3005	37.27	20230608	4.28	N	046210	500	205 억	205799	N	N	0	N	N
146	20240305	160427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-165	5	-3.82	910308435	214904	84.29	4285	4370	4140	5600	3025	4315	4235.88	0.51	-3377	4558	4436	4338	4216	4118	4497	4277	205	1285	500	500	5	1	41004527	1702	59.29	4.21	12	0.52	70.00	986.00	6720	20230623	-38.24	3005	20230608	38.10	5260	-21.10	20240129	3590	15.60	20240122	6720	-38.24	20230623	3005	38.10	20230608	4.27	N	046210	500	205 억	209505	N	N	0	N	N
147	20240305	150429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	-85	5	-1.97	795162540	187284	73.45	4285	4370	4160	5600	3025	4315	4245.76	0.51	-4200	4558	4436	4338	4216	4118	4497	4277	205	1285	500	500	5	1	41004527	1734	60.43	4.29	12	0.46	70.00	986.00	6720	20230623	-37.05	3005	20230608	40.77	5260	-19.58	20240129	3590	17.83	20240122	6720	-37.05	20230623	3005	40.77	20230608	4.27	N	046210	500	205 억	209505	N	N	0	N	N
148	20240305	140423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	-115	5	-2.67	675662955	158901	62.32	4285	4370	4160	5600	3025	4315	4252.10	0.51	833	4558	4436	4338	4216	4118	4497	4277	205	1285	500	500	5	1	41004527	1722	60.00	4.26	12	0.39	70.00	986.00	6720	20230623	-37.50	3005	20230608	39.77	5260	-20.15	20240129	3590	16.99	20240122	6720	-37.50	20230623	3005	39.77	20230608	4.27	N	046210	500	205 억	209505	N	N	0	N	N
149	20240305	130427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	-45	5	-1.04	515028150	120798	47.38	4285	4370	4205	5600	3025	4315	4263.55	0.51	-680	4558	4436	4338	4216	4118	4497	4277	205	1285	500	500	5	1	41004527	1751	61.00	4.33	12	0.29	70.00	986.00	6720	20230623	-36.46	3005	20230608	42.10	5260	-18.82	20240129	3590	18.94	20240122	6720	-36.46	20230623	3005	42.10	20230608	4.27	N	046210	500	205 억	209505	N	N	0	N	N
150	20240305	120425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4235	-80	5	-1.85	429363535	100705	39.50	4285	4370	4205	5600	3025	4315	4263.58	0.51	-10156	4558	4436	4338	4216	4118	4497	4277	205	1285	500	500	5	1	41004527	1737	60.50	4.30	12	0.25	70.00	986.00	6720	20230623	-36.98	3005	20230608	40.93	5260	-19.49	20240129	3590	17.97	20240122	6720	-36.98	20230623	3005	40.93	20230608	4.27	N	046210	500	205 억	209505	N	N	0	N	N
151	20240305	110427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	-45	5	-1.04	351660280	82377	32.31	4285	4370	4205	5600	3025	4315	4268.91	0.51	-8443	4558	4436	4338	4216	4118	4497	4277	205	1285	500	500	5	1	41004527	1751	61.00	4.33	12	0.20	70.00	986.00	6720	20230623	-36.46	3005	20230608	42.10	5260	-18.82	20240129	3590	18.94	20240122	6720	-36.46	20230623	3005	42.10	20230608	4.27	N	046210	500	205 억	209505	N	N	0	N	N
152	20240305	100423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	-35	5	-0.81	214541065	50068	19.64	4285	4370	4205	5600	3025	4315	4284.99	0.51	-11753	4558	4436	4338	4216	4118	4497	4277	205	1285	500	500	5	1	41004527	1755	61.14	4.34	12	0.12	70.00	986.00	6720	20230623	-36.31	3005	20230608	42.43	5260	-18.63	20240129	3590	19.22	20240122	6720	-36.31	20230623	3005	42.43	20230608	4.27	N	046210	500	205 억	209505	N	N	0	N	N
153	20240305	090425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	5	2	0.12	33614255	7861	3.08	4285	4325	4205	5600	3025	4315	4276.08	0.51	-2313	4558	4436	4338	4216	4118	4497	4277	205	1285	500	500	5	1	41004527	1771	61.71	4.38	12	0.02	70.00	986.00	6720	20230623	-35.71	3005	20230608	43.76	5260	-17.87	20240129	3590	20.33	20240122	6720	-35.71	20230623	3005	43.76	20230608	4.27	N	046210	500	205 억	209505	N	N	0	N	N
154	20240304	160425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4315	65	2	1.53	1100180140	252380	108.94	4250	4460	4240	5520	2975	4250	4359.58	0.54	-6960	4423	4336	4243	4156	4063	4380	4200	205	1270	500	500	5	1	41004527	1769	61.64	4.38	12	0.62	70.00	986.00	6720	20230623	-35.79	3005	20230608	43.59	5260	-17.97	20240129	3590	20.19	20240122	6720	-35.79	20230623	3005	43.59	20230608	4.31	N	046210	500	205 억	222601	N	N	0	N	N
155	20240304	150423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	50	2	1.18	976595520	223638	96.53	4250	4460	4240	5520	2975	4250	4366.86	0.54	-9322	4423	4336	4243	4156	4063	4380	4200	205	1270	500	500	5	1	41004527	1763	61.43	4.36	12	0.55	70.00	986.00	6720	20230623	-36.01	3005	20230608	43.09	5260	-18.25	20240129	3590	19.78	20240122	6720	-36.01	20230623	3005	43.09	20230608	4.31	N	046210	500	205 억	222601	N	N	0	N	N
156	20240304	140400	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	20	2	0.47	912403185	208633	90.06	4250	4460	4240	5520	2975	4250	4373.24	0.54	-5501	4423	4336	4243	4156	4063	4380	4200	205	1270	500	500	5	1	41004527	1751	61.00	4.33	12	0.51	70.00	986.00	6720	20230623	-36.46	3005	20230608	42.10	5260	-18.82	20240129	3590	18.94	20240122	6720	-36.46	20230623	3005	42.10	20230608	4.31	N	046210	500	205 억	222601	N	N	0	N	N
157	20240304	130420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4295	45	2	1.06	858576585	196045	84.62	4250	4460	4240	5520	2975	4250	4379.49	0.54	-4890	4423	4336	4243	4156	4063	4380	4200	205	1270	500	500	5	1	41004527	1761	61.36	4.36	12	0.48	70.00	986.00	6720	20230623	-36.09	3005	20230608	42.93	5260	-18.35	20240129	3590	19.64	20240122	6720	-36.09	20230623	3005	42.93	20230608	4.31	N	046210	500	205 억	222601	N	N	0	N	N
158	20240304	120401	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	80	2	1.88	758077590	172715	74.55	4250	4460	4240	5520	2975	4250	4389.18	0.54	-1605	4423	4336	4243	4156	4063	4380	4200	205	1270	500	500	5	1	41004527	1775	61.86	4.39	12	0.42	70.00	986.00	6720	20230623	-35.57	3005	20230608	44.09	5260	-17.68	20240129	3590	20.61	20240122	6720	-35.57	20230623	3005	44.09	20230608	4.31	N	046210	500	205 억	222601	N	N	0	N	N
159	20240304	110418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	115	2	2.71	716429180	163136	70.42	4250	4460	4240	5520	2975	4250	4391.61	0.54	1915	4423	4336	4243	4156	4063	4380	4200	205	1270	500	500	5	1	41004527	1790	62.36	4.43	12	0.40	70.00	986.00	6720	20230623	-35.04	3005	20230608	45.26	5260	-17.02	20240129	3590	21.59	20240122	6720	-35.04	20230623	3005	45.26	20230608	4.31	N	046210	500	205 억	222601	N	N	0	N	N
160	20240304	100417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4395	145	2	3.41	631588215	143758	62.05	4250	4460	4240	5520	2975	4250	4393.41	0.54	5273	4423	4336	4243	4156	4063	4380	4200	205	1270	500	500	5	1	41004527	1802	62.79	4.46	12	0.35	70.00	986.00	6720	20230623	-34.60	3005	20230608	46.26	5260	-16.44	20240129	3590	22.42	20240122	6720	-34.60	20230623	3005	46.26	20230608	4.31	N	046210	500	205 억	222601	N	N	0	N	N
161	20240304	090418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4305	55	2	1.29	31971945	7509	3.24	4250	4305	4240	5520	2975	4250	4257.82	0.54	-102	4423	4336	4243	4156	4063	4380	4200	205	1270	500	500	5	1	41004527	1765	61.50	4.37	12	0.02	70.00	986.00	6720	20230623	-35.94	3005	20230608	43.26	5260	-18.16	20240129	3590	19.92	20240122	6720	-35.94	20230623	3005	43.26	20230608	4.31	N	046210	500	205 억	222601	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History