KissMeData/049430/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	-10	5	-0.11	73704180	8400	40.98	8810	8850	8720	11440	6160	8800	8774.31	16.40	-642	9026	8912	8826	8712	8626	8870	8670	45	2640	500	6330	10	1	9048000	795	5.19	0.38	12	0.09	1693.00	22952.00	9960	20230418	-11.75	8260	20230822	6.42	9840	-10.67	20240122	8550	2.81	20240117	9960	-11.75	20230418	8260	6.42	20230822	1.34	N	049430	500	45 억	1484316	N	N	N	N
3	20240329	150516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	0	3	0.00	63693230	7257	35.41	8810	8850	8720	11440	6160	8800	8776.80	16.40	-628	9026	8912	8826	8712	8626	8870	8670	45	2640	500	6330	10	1	9048000	796	5.20	0.38	12	0.08	1693.00	22952.00	9960	20230418	-11.65	8260	20230822	6.54	9840	-10.57	20240122	8550	2.92	20240117	9960	-11.65	20230418	8260	6.54	20230822	1.34	N	049430	500	45 억	1484316	N	N	N	N
4	20240329	140510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8810	10	2	0.11	55635220	6342	30.94	8810	8850	8720	11440	6160	8800	8772.50	16.40	-611	9026	8912	8826	8712	8626	8870	8670	45	2640	500	6330	10	1	9048000	797	5.20	0.38	12	0.07	1693.00	22952.00	9960	20230418	-11.55	8260	20230822	6.66	9840	-10.47	20240122	8550	3.04	20240117	9960	-11.55	20230418	8260	6.66	20230822	1.34	N	049430	500	45 억	1484316	N	N	N	N
5	20240329	130506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	0	3	0.00	53054690	6049	29.51	8810	8850	8720	11440	6160	8800	8770.82	16.40	-536	9026	8912	8826	8712	8626	8870	8670	45	2640	500	6330	10	1	9048000	796	5.20	0.38	12	0.07	1693.00	22952.00	9960	20230418	-11.65	8260	20230822	6.54	9840	-10.57	20240122	8550	2.92	20240117	9960	-11.65	20230418	8260	6.54	20230822	1.34	N	049430	500	45 억	1484316	N	N	N	N
6	20240329	120511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8840	40	2	0.45	52746690	6014	29.34	8810	8850	8720	11440	6160	8800	8770.65	16.40	-506	9026	8912	8826	8712	8626	8870	8670	45	2640	500	6330	10	1	9048000	800	5.22	0.39	12	0.07	1693.00	22952.00	9960	20230418	-11.24	8260	20230822	7.02	9840	-10.16	20240122	8550	3.39	20240117	9960	-11.24	20230418	8260	7.02	20230822	1.34	N	049430	500	45 억	1484316	N	N	N	N
7	20240329	110503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	50	2	0.57	34141450	3890	18.98	8810	8850	8730	11440	6160	8800	8776.72	16.40	108	9026	8912	8826	8712	8626	8870	8670	45	2640	500	6330	10	1	9048000	801	5.23	0.39	12	0.04	1693.00	22952.00	9960	20230418	-11.14	8260	20230822	7.14	9840	-10.06	20240122	8550	3.51	20240117	9960	-11.14	20230418	8260	7.14	20230822	1.34	N	049430	500	45 억	1484316	N	N	N	N
8	20240329	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8760	-40	5	-0.45	26942290	3072	14.99	8810	8810	8730	11440	6160	8800	8770.28	16.40	107	9026	8912	8826	8712	8626	8870	8670	45	2640	500	6330	10	1	9048000	793	5.17	0.38	12	0.03	1693.00	22952.00	9960	20230418	-12.05	8260	20230822	6.05	9840	-10.98	20240122	8550	2.46	20240117	9960	-12.05	20230418	8260	6.05	20230822	1.34	N	049430	500	45 억	1484316	N	N	N	N
9	20240329	090503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8750	-50	5	-0.57	5832130	664	3.24	8810	8810	8750	11440	6160	8800	8783.33	16.40	-25	9026	8912	8826	8712	8626	8870	8670	45	2640	500	6330	10	1	9048000	792	5.17	0.38	12	0.01	1693.00	22952.00	9960	20230418	-12.15	8260	20230822	5.93	9840	-11.08	20240122	8550	2.34	20240117	9960	-12.15	20230418	8260	5.93	20230822	1.34	N	049430	500	45 억	1484316	N	N	N	N
10	20240328	160509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	-50	5	-0.56	180304580	20496	126.58	8890	8940	8740	11500	6200	8850	8797.06	16.39	2008	9196	9022	8916	8742	8636	8970	8690	45	2650	500	6370	10	1	9048000	796	5.20	0.38	12	0.23	1693.00	22952.00	9960	20230418	-11.65	8260	20230822	6.54	9840	-10.57	20240122	8550	2.92	20240117	9960	-11.65	20230418	8260	6.54	20230822	1.33	N	049430	500	45 억	1482879	N	N	N	N
11	20240328	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8770	-80	5	-0.90	166053300	18873	116.56	8890	8940	8740	11500	6200	8850	8798.46	16.39	2016	9196	9022	8916	8742	8636	8970	8690	45	2650	500	6370	10	1	9048000	794	5.18	0.38	12	0.21	1693.00	22952.00	9960	20230418	-11.95	8260	20230822	6.17	9840	-10.87	20240122	8550	2.57	20240117	9960	-11.95	20230418	8260	6.17	20230822	1.33	N	049430	500	45 억	1482879	N	N	N	N
12	20240328	140502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8780	-70	5	-0.79	126841240	14399	88.93	8890	8940	8750	11500	6200	8850	8809.03	16.39	2065	9196	9022	8916	8742	8636	8970	8690	45	2650	500	6370	10	1	9048000	794	5.19	0.38	12	0.16	1693.00	22952.00	9960	20230418	-11.85	8260	20230822	6.30	9840	-10.77	20240122	8550	2.69	20240117	9960	-11.85	20230418	8260	6.30	20230822	1.33	N	049430	500	45 억	1482879	N	N	N	N
13	20240328	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8770	-80	5	-0.90	123477130	14017	86.57	8890	8940	8750	11500	6200	8850	8809.10	16.39	1896	9196	9022	8916	8742	8636	8970	8690	45	2650	500	6370	10	1	9048000	794	5.18	0.38	12	0.15	1693.00	22952.00	9960	20230418	-11.95	8260	20230822	6.17	9840	-10.87	20240122	8550	2.57	20240117	9960	-11.95	20230418	8260	6.17	20230822	1.33	N	049430	500	45 억	1482879	N	N	N	N
14	20240328	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8830	-20	5	-0.23	101889240	11556	71.37	8890	8940	8770	11500	6200	8850	8817.00	16.39	1804	9196	9022	8916	8742	8636	8970	8690	45	2650	500	6370	10	1	9048000	799	5.22	0.38	12	0.13	1693.00	22952.00	9960	20230418	-11.35	8260	20230822	6.90	9840	-10.26	20240122	8550	3.27	20240117	9960	-11.35	20230418	8260	6.90	20230822	1.33	N	049430	500	45 억	1482879	N	N	N	N
15	20240328	110503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8810	-40	5	-0.45	88539500	10036	61.98	8890	8940	8780	11500	6200	8850	8822.19	16.39	1831	9196	9022	8916	8742	8636	8970	8690	45	2650	500	6370	10	1	9048000	797	5.20	0.38	12	0.11	1693.00	22952.00	9960	20230418	-11.55	8260	20230822	6.66	9840	-10.47	20240122	8550	3.04	20240117	9960	-11.55	20230418	8260	6.66	20230822	1.33	N	049430	500	45 억	1482879	N	N	N	N
16	20240328	100503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8920	70	2	0.79	1556590	175	1.08	8890	8940	8850	11500	6200	8850	8894.80	16.39	-40	9196	9022	8916	8742	8636	8970	8690	45	2650	500	6370	10	1	9048000	807	5.27	0.39	12	0.00	1693.00	22952.00	9960	20230418	-10.44	8260	20230822	7.99	9840	-9.35	20240122	8550	4.33	20240117	9960	-10.44	20230418	8260	7.99	20230822	1.33	N	049430	500	45 억	1482879	N	N	N	N
17	20240328	090512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8940	90	2	1.02	1280210	144	0.89	8890	8940	8890	11500	6200	8850	8890.35	16.39	-21	9196	9022	8916	8742	8636	8970	8690	45	2650	500	6370	10	1	9048000	809	5.28	0.39	12	0.00	1693.00	22952.00	9960	20230418	-10.24	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	9960	-10.24	20230418	8260	8.23	20230822	1.33	N	049430	500	45 억	1482879	N	N	N	N
18	20240327	160510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8850	-160	5	-1.78	134853270	15187	92.98	9090	9090	8810	11710	6310	9010	8879.52	16.39	131	9190	9100	9000	8910	8810	9050	8860	45	2700	500	6480	10	1	9048000	801	5.04	0.41	12	0.17	1756.00	21548.00	9960	20230418	-11.14	8260	20230822	7.14	9840	-10.06	20240122	8550	3.51	20240117	9960	-11.14	20230418	8260	7.14	20230822	1.34	N	049430	500	45 억	1482751	N	N	N	N
19	20240327	150512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	-150	5	-1.66	116711130	13139	80.44	9090	9090	8810	11710	6310	9010	8882.80	16.39	1722	9190	9100	9000	8910	8810	9050	8860	45	2700	500	6480	10	1	9048000	802	5.05	0.41	12	0.15	1756.00	21548.00	9960	20230418	-11.04	8260	20230822	7.26	9840	-9.96	20240122	8550	3.63	20240117	9960	-11.04	20230418	8260	7.26	20230822	1.34	N	049430	500	45 억	1482751	N	N	N	N
20	20240327	140513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8870	-140	5	-1.55	111523710	12554	76.86	9090	9090	8810	11710	6310	9010	8883.52	16.39	1761	9190	9100	9000	8910	8810	9050	8860	45	2700	500	6480	10	1	9048000	803	5.05	0.41	12	0.14	1756.00	21548.00	9960	20230418	-10.94	8260	20230822	7.38	9840	-9.86	20240122	8550	3.74	20240117	9960	-10.94	20230418	8260	7.38	20230822	1.34	N	049430	500	45 억	1482751	N	N	N	N
21	20240327	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8990	-20	5	-0.22	10074330	1122	6.87	9090	9090	8950	11710	6310	9010	8978.90	16.39	-2	9190	9100	9000	8910	8810	9050	8860	45	2700	500	6480	10	1	9048000	813	5.12	0.42	12	0.01	1756.00	21548.00	9960	20230418	-9.74	8260	20230822	8.84	9840	-8.64	20240122	8550	5.15	20240117	9960	-9.74	20230418	8260	8.84	20230822	1.34	N	049430	500	45 억	1482751	N	N	N	N
22	20240327	120512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9000	-10	5	-0.11	8483420	945	5.79	9090	9090	8950	11710	6310	9010	8977.16	16.39	-2	9190	9100	9000	8910	8810	9050	8860	45	2700	500	6480	10	1	9048000	814	5.13	0.42	12	0.01	1756.00	21548.00	9960	20230418	-9.64	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.34	N	049430	500	45 억	1482751	N	N	N	N
23	20240327	110510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8960	-50	5	-0.55	4649420	518	3.17	9090	9090	8950	11710	6310	9010	8975.71	16.39	-18	9190	9100	9000	8910	8810	9050	8860	45	2700	500	6480	10	1	9048000	811	5.10	0.42	12	0.01	1756.00	21548.00	9960	20230418	-10.04	8260	20230822	8.47	9840	-8.94	20240122	8550	4.80	20240117	9960	-10.04	20230418	8260	8.47	20230822	1.34	N	049430	500	45 억	1482751	N	N	N	N
24	20240327	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8970	-40	5	-0.44	1564430	174	1.07	9090	9090	8950	11710	6310	9010	8990.98	16.39	-1	9190	9100	9000	8910	8810	9050	8860	45	2700	500	6480	10	1	9048000	812	5.11	0.42	12	0.00	1756.00	21548.00	9960	20230418	-9.94	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	9960	-9.94	20230418	8260	8.60	20230822	1.34	N	049430	500	45 억	1482751	N	N	N	N
25	20240327	090512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9060	50	2	0.55	172590	19	0.12	9090	9090	9060	11710	6310	9010	9083.68	16.39	0	9190	9100	9000	8910	8810	9050	8860	45	2700	500	6480	10	1	9048000	820	5.16	0.42	12	0.00	1756.00	21548.00	9960	20230418	-9.04	8260	20230822	9.69	9840	-7.93	20240122	8550	5.96	20240117	9960	-9.04	20230418	8260	9.69	20230822	1.34	N	049430	500	45 억	1482751	N	N	N	N
26	20240326	160428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9010	-10	5	-0.11	146174850	16334	266.07	9030	9090	8900	11720	6320	9020	8949.12	16.38	243	9093	9056	9013	8976	8933	9060	8980	45	2700	500	6490	10	1	9048000	815	5.13	0.42	12	0.18	1756.00	21548.00	9960	20230418	-9.54	8260	20230822	9.08	9840	-8.43	20240122	8550	5.38	20240117	9960	-9.54	20230418	8260	9.08	20230822	1.34	N	049430	500	45 억	1482509	N	N	N	N
27	20240326	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9010	-10	5	-0.11	144908890	16193	263.77	9030	9090	8900	11720	6320	9020	8948.86	16.38	238	9093	9056	9013	8976	8933	9060	8980	45	2700	500	6490	10	1	9048000	815	5.13	0.42	12	0.18	1756.00	21548.00	9960	20230418	-9.54	8260	20230822	9.08	9840	-8.43	20240122	8550	5.38	20240117	9960	-9.54	20230418	8260	9.08	20230822	1.34	N	049430	500	45 억	1482509	N	N	N	N
28	20240326	140502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8950	-70	5	-0.78	144845980	16186	263.66	9030	9090	8900	11720	6320	9020	8948.84	16.38	238	9093	9056	9013	8976	8933	9060	8980	45	2700	500	6490	10	1	9048000	810	5.10	0.42	12	0.18	1756.00	21548.00	9960	20230418	-10.14	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	9960	-10.14	20230418	8260	8.35	20230822	1.34	N	049430	500	45 억	1482509	N	N	N	N
29	20240326	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9000	-20	5	-0.22	55198840	6161	100.36	9030	9090	8920	11720	6320	9020	8959.40	16.38	5	9093	9056	9013	8976	8933	9060	8980	45	2700	500	6490	10	1	9048000	814	5.13	0.42	12	0.07	1756.00	21548.00	9960	20230418	-9.64	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.34	N	049430	500	45 억	1482509	N	N	N	N
30	20240326	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9000	-20	5	-0.22	46126840	5153	83.94	9030	9090	8920	11720	6320	9020	8951.45	16.38	5	9093	9056	9013	8976	8933	9060	8980	45	2700	500	6490	10	1	9048000	814	5.13	0.42	12	0.06	1756.00	21548.00	9960	20230418	-9.64	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.34	N	049430	500	45 억	1482509	N	N	N	N
31	20240326	110456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8980	-40	5	-0.44	32453400	3633	59.18	9030	9090	8920	11720	6320	9020	8932.95	16.38	0	9093	9056	9013	8976	8933	9060	8980	45	2700	500	6490	10	1	9048000	813	5.11	0.42	12	0.04	1756.00	21548.00	9960	20230418	-9.84	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	9960	-9.84	20230418	8260	8.72	20230822	1.34	N	049430	500	45 억	1482509	N	N	N	N
32	20240326	100505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9040	20	2	0.22	1941250	215	3.50	9030	9090	9020	11720	6320	9020	9029.07	16.38	0	9093	9056	9013	8976	8933	9060	8980	45	2700	500	6490	10	1	9048000	818	5.15	0.42	12	0.00	1756.00	21548.00	9960	20230418	-9.24	8260	20230822	9.44	9840	-8.13	20240122	8550	5.73	20240117	9960	-9.24	20230418	8260	9.44	20230822	1.34	N	049430	500	45 억	1482509	N	N	N	N
33	20240326	090502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9090	70	2	0.78	81400	9	0.15	9030	9090	9030	11720	6320	9020	9044.44	16.38	1	9093	9056	9013	8976	8933	9060	8980	45	2700	500	6490	10	1	9048000	822	5.18	0.42	12	0.00	1756.00	21548.00	9960	20230418	-8.73	8260	20230822	10.05	9840	-7.62	20240122	8550	6.32	20240117	9960	-8.73	20230418	8260	10.05	20230822	1.34	N	049430	500	45 억	1482509	N	N	N	N
34	20240325	160519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9020	0	3	0.00	55283310	6139	119.25	9020	9050	8970	11720	6320	9020	9005.26	16.38	135	9126	9072	8996	8942	8866	9100	8970	45	2700	500	6490	10	1	9048000	816	5.14	0.42	12	0.07	1756.00	21548.00	9960	20230418	-9.44	8260	20230822	9.20	9840	-8.33	20240122	8550	5.50	20240117	9960	-9.44	20230418	8260	9.20	20230822	1.34	N	049430	500	45 억	1482375	N	N	N	N
35	20240325	150522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8980	-40	5	-0.44	50626990	5621	109.19	9020	9050	8970	11720	6320	9020	9006.76	16.38	38	9126	9072	8996	8942	8866	9100	8970	45	2700	500	6490	10	1	9048000	813	5.11	0.42	12	0.06	1756.00	21548.00	9960	20230418	-9.84	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	9960	-9.84	20230418	8260	8.72	20230822	1.34	N	049430	500	45 억	1482375	N	N	N	N
36	20240325	140520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9020	0	3	0.00	44568200	4947	96.10	9020	9050	8970	11720	6320	9020	9009.14	16.38	0	9126	9072	8996	8942	8866	9100	8970	45	2700	500	6490	10	1	9048000	816	5.14	0.42	12	0.05	1756.00	21548.00	9960	20230418	-9.44	8260	20230822	9.20	9840	-8.33	20240122	8550	5.50	20240117	9960	-9.44	20230418	8260	9.20	20230822	1.34	N	049430	500	45 억	1482375	N	N	N	N
37	20240325	130522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9030	10	2	0.11	38953150	4324	83.99	9020	9050	8970	11720	6320	9020	9008.59	16.38	-55	9126	9072	8996	8942	8866	9100	8970	45	2700	500	6490	10	1	9048000	817	5.14	0.42	12	0.05	1756.00	21548.00	9960	20230418	-9.34	8260	20230822	9.32	9840	-8.23	20240122	8550	5.61	20240117	9960	-9.34	20230418	8260	9.32	20230822	1.34	N	049430	500	45 억	1482375	N	N	N	N
38	20240325	120524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9020	0	3	0.00	29442660	3269	63.50	9020	9050	8970	11720	6320	9020	9006.63	16.38	-97	9126	9072	8996	8942	8866	9100	8970	45	2700	500	6490	10	1	9048000	816	5.14	0.42	12	0.04	1756.00	21548.00	9960	20230418	-9.44	8260	20230822	9.20	9840	-8.33	20240122	8550	5.50	20240117	9960	-9.44	20230418	8260	9.20	20230822	1.34	N	049430	500	45 억	1482375	N	N	N	N
39	20240325	110520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8970	-50	5	-0.55	16809340	1866	36.25	9020	9050	8970	11720	6320	9020	9008.22	16.38	-131	9126	9072	8996	8942	8866	9100	8970	45	2700	500	6490	10	1	9048000	812	5.11	0.42	12	0.02	1756.00	21548.00	9960	20230418	-9.94	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	9960	-9.94	20230418	8260	8.60	20230822	1.34	N	049430	500	45 억	1482375	N	N	N	N
40	20240325	100520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9020	0	3	0.00	6642790	738	14.34	9020	9030	8970	11720	6320	9020	9001.07	16.38	-148	9126	9072	8996	8942	8866	9100	8970	45	2700	500	6490	10	1	9048000	816	5.14	0.42	12	0.01	1756.00	21548.00	9960	20230418	-9.44	8260	20230822	9.20	9840	-8.33	20240122	8550	5.50	20240117	9960	-9.44	20230418	8260	9.20	20230822	1.34	N	049430	500	45 억	1482375	N	N	N	N
41	20240325	090522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9030	10	2	0.11	2381290	264	5.13	9020	9030	9020	11720	6320	9020	9020.04	16.38	-169	9126	9072	8996	8942	8866	9100	8970	45	2700	500	6490	10	1	9048000	817	5.14	0.42	12	0.00	1756.00	21548.00	9960	20230418	-9.34	8260	20230822	9.32	9840	-8.23	20240122	8550	5.61	20240117	9960	-9.34	20230418	8260	9.32	20230822	1.34	N	049430	500	45 억	1482375	N	N	N	N
42	20240322	160520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9020	50	2	0.56	46189560	5148	92.39	8920	9050	8920	11660	6280	8970	8972.33	16.38	60	9130	9050	8970	8890	8810	9010	8850	45	2690	500	6450	10	1	9048000	816	5.14	0.42	12	0.06	1756.00	21548.00	9960	20230418	-9.44	8260	20230822	9.20	9840	-8.33	20240122	8550	5.50	20240117	9960	-9.44	20230418	8260	9.20	20230822	1.34	N	049430	500	45 억	1482315	N	N	N	N
43	20240322	150523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9000	30	2	0.33	39926730	4452	79.90	8920	9050	8920	11660	6280	8970	8968.27	16.38	69	9130	9050	8970	8890	8810	9010	8850	45	2690	500	6450	10	1	9048000	814	5.13	0.42	12	0.05	1756.00	21548.00	9960	20230418	-9.64	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.34	N	049430	500	45 억	1482315	N	N	N	N
44	20240322	140518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8980	10	2	0.11	29913620	3338	59.91	8920	9050	8920	11660	6280	8970	8961.54	16.38	-19	9130	9050	8970	8890	8810	9010	8850	45	2690	500	6450	10	1	9048000	813	5.11	0.42	12	0.04	1756.00	21548.00	9960	20230418	-9.84	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	9960	-9.84	20230418	8260	8.72	20230822	1.34	N	049430	500	45 억	1482315	N	N	N	N
45	20240322	130520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9000	30	2	0.33	22170140	2472	44.36	8920	9050	8920	11660	6280	8970	8968.50	16.38	-133	9130	9050	8970	8890	8810	9010	8850	45	2690	500	6450	10	1	9048000	814	5.13	0.42	12	0.03	1756.00	21548.00	9960	20230418	-9.64	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.34	N	049430	500	45 억	1482315	N	N	N	N
46	20240322	120516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8970	0	3	0.00	14034320	1566	28.10	8920	9050	8920	11660	6280	8970	8961.89	16.38	-133	9130	9050	8970	8890	8810	9010	8850	45	2690	500	6450	10	1	9048000	812	5.11	0.42	12	0.02	1756.00	21548.00	9960	20230418	-9.94	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	9960	-9.94	20230418	8260	8.60	20230822	1.34	N	049430	500	45 억	1482315	N	N	N	N
47	20240322	110521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8980	10	2	0.11	6450960	719	12.90	8920	9050	8920	11660	6280	8970	8972.13	16.38	-46	9130	9050	8970	8890	8810	9010	8850	45	2690	500	6450	10	1	9048000	813	5.11	0.42	12	0.01	1756.00	21548.00	9960	20230418	-9.84	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	9960	-9.84	20230418	8260	8.72	20230822	1.34	N	049430	500	45 억	1482315	N	N	N	N
48	20240322	100517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9010	40	2	0.45	5874080	655	11.76	8920	9050	8920	11660	6280	8970	8968.06	16.38	-35	9130	9050	8970	8890	8810	9010	8850	45	2690	500	6450	10	1	9048000	815	5.13	0.42	12	0.01	1756.00	21548.00	9960	20230418	-9.54	8260	20230822	9.08	9840	-8.43	20240122	8550	5.38	20240117	9960	-9.54	20230418	8260	9.08	20230822	1.34	N	049430	500	45 억	1482315	N	N	N	N
49	20240322	090515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8920	-50	5	-0.56	178400	20	0.36	8920	8920	8920	11660	6280	8970	8920.00	16.38	1	9130	9050	8970	8890	8810	9010	8850	45	2690	500	6450	10	1	9048000	807	5.08	0.41	12	0.00	1756.00	21548.00	9960	20230418	-10.44	8260	20230822	7.99	9840	-9.35	20240122	8550	4.33	20240117	9960	-10.44	20230418	8260	7.99	20230822	1.34	N	049430	500	45 억	1482315	N	N	N	N
50	20240321	160516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8970	-30	5	-0.33	49864650	5564	45.07	9040	9050	8890	11700	6300	9000	8962.01	16.38	160	9093	9046	8953	8906	8813	9070	8930	45	2700	500	6480	10	1	9048000	812	5.11	0.42	12	0.06	1756.00	21548.00	9960	20230418	-9.94	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	9960	-9.94	20230418	8260	8.60	20230822	1.32	N	049430	500	45 억	1482156	N	N	N	N
51	20240321	150517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8940	-60	5	-0.67	47504210	5301	42.94	9040	9050	8890	11700	6300	9000	8961.37	16.38	159	9093	9046	8953	8906	8813	9070	8930	45	2700	500	6480	10	1	9048000	809	5.09	0.41	12	0.06	1756.00	21548.00	9960	20230418	-10.24	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	9960	-10.24	20230418	8260	8.23	20230822	1.32	N	049430	500	45 억	1482156	N	N	N	N
52	20240321	140517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9040	40	2	0.44	43215190	4822	39.06	9040	9050	8890	11700	6300	9000	8962.09	16.38	-33	9093	9046	8953	8906	8813	9070	8930	45	2700	500	6480	10	1	9048000	818	5.15	0.42	12	0.05	1756.00	21548.00	9960	20230418	-9.24	8260	20230822	9.44	9840	-8.13	20240122	8550	5.73	20240117	9960	-9.24	20230418	8260	9.44	20230822	1.32	N	049430	500	45 억	1482156	N	N	N	N
53	20240321	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8970	-30	5	-0.33	41755030	4660	37.75	9040	9050	8890	11700	6300	9000	8960.31	16.38	-30	9093	9046	8953	8906	8813	9070	8930	45	2700	500	6480	10	1	9048000	812	5.11	0.42	12	0.05	1756.00	21548.00	9960	20230418	-9.94	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	9960	-9.94	20230418	8260	8.60	20230822	1.32	N	049430	500	45 억	1482156	N	N	N	N
54	20240321	120516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8970	-30	5	-0.33	10161950	1130	9.15	9040	9050	8890	11700	6300	9000	8992.88	16.38	-51	9093	9046	8953	8906	8813	9070	8930	45	2700	500	6480	10	1	9048000	812	5.11	0.42	12	0.01	1756.00	21548.00	9960	20230418	-9.94	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	9960	-9.94	20230418	8260	8.60	20230822	1.32	N	049430	500	45 억	1482156	N	N	N	N
55	20240321	110516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9030	30	2	0.33	8402180	935	7.57	9040	9050	8890	11700	6300	9000	8986.29	16.38	-51	9093	9046	8953	8906	8813	9070	8930	45	2700	500	6480	10	1	9048000	817	5.14	0.42	12	0.01	1756.00	21548.00	9960	20230418	-9.34	8260	20230822	9.32	9840	-8.23	20240122	8550	5.61	20240117	9960	-9.34	20230418	8260	9.32	20230822	1.32	N	049430	500	45 억	1482156	N	N	N	N
56	20240321	100518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9050	50	2	0.56	8275840	921	7.46	9040	9050	8890	11700	6300	9000	8985.71	16.38	-39	9093	9046	8953	8906	8813	9070	8930	45	2700	500	6480	10	1	9048000	819	5.15	0.42	12	0.01	1756.00	21548.00	9960	20230418	-9.14	8260	20230822	9.56	9840	-8.03	20240122	8550	5.85	20240117	9960	-9.14	20230418	8260	9.56	20230822	1.32	N	049430	500	45 억	1482156	N	N	N	N
57	20240321	090519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9040	40	2	0.44	885920	98	0.79	9040	9040	9040	11700	6300	9000	9040.00	16.38	0	9093	9046	8953	8906	8813	9070	8930	45	2700	500	6480	10	1	9048000	818	5.15	0.42	12	0.00	1756.00	21548.00	9960	20230418	-9.24	8260	20230822	9.44	9840	-8.13	20240122	8550	5.73	20240117	9960	-9.24	20230418	8260	9.44	20230822	1.32	N	049430	500	45 억	1482156	N	N	N	N
58	20240320	160512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9000	60	2	0.67	110227510	12345	373.64	8970	9000	8860	11620	6260	8940	8920.53	16.38	135	9066	9002	8956	8892	8846	8980	8870	45	2680	500	6430	10	1	9048000	814	5.13	0.42	12	0.14	1756.00	21548.00	9960	20230418	-9.64	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.30	N	049430	500	45 억	1482022	N	N	N	N
59	20240320	150513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8970	30	2	0.34	76610340	8595	260.14	8970	8970	8860	11620	6260	8940	8913.36	16.38	111	9066	9002	8956	8892	8846	8980	8870	45	2680	500	6430	10	1	9048000	812	5.11	0.42	12	0.09	1756.00	21548.00	9960	20230418	-9.94	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	9960	-9.94	20230418	8260	8.60	20230822	1.30	N	049430	500	45 억	1482022	N	N	N	N
60	20240320	140517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8920	-20	5	-0.22	66287930	7438	225.12	8970	8970	8860	11620	6260	8940	8912.06	16.38	-112	9066	9002	8956	8892	8846	8980	8870	45	2680	500	6430	10	1	9048000	807	5.08	0.41	12	0.08	1756.00	21548.00	9960	20230418	-10.44	8260	20230822	7.99	9840	-9.35	20240122	8550	4.33	20240117	9960	-10.44	20230418	8260	7.99	20230822	1.30	N	049430	500	45 억	1482022	N	N	N	N
61	20240320	130520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8910	-30	5	-0.34	53963370	6056	183.29	8970	8970	8860	11620	6260	8940	8910.73	16.38	-117	9066	9002	8956	8892	8846	8980	8870	45	2680	500	6430	10	1	9048000	806	5.07	0.41	12	0.07	1756.00	21548.00	9960	20230418	-10.54	8260	20230822	7.87	9840	-9.45	20240122	8550	4.21	20240117	9960	-10.54	20230418	8260	7.87	20230822	1.30	N	049430	500	45 억	1482022	N	N	N	N
62	20240320	120516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8920	-20	5	-0.22	51542300	5784	175.06	8970	8970	8860	11620	6260	8940	8911.19	16.38	-131	9066	9002	8956	8892	8846	8980	8870	45	2680	500	6430	10	1	9048000	807	5.08	0.41	12	0.06	1756.00	21548.00	9960	20230418	-10.44	8260	20230822	7.99	9840	-9.35	20240122	8550	4.33	20240117	9960	-10.44	20230418	8260	7.99	20230822	1.30	N	049430	500	45 억	1482022	N	N	N	N
63	20240320	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8920	-20	5	-0.22	39262680	4407	133.38	8970	8970	8860	11620	6260	8940	8909.16	16.38	-95	9066	9002	8956	8892	8846	8980	8870	45	2680	500	6430	10	1	9048000	807	5.08	0.41	12	0.05	1756.00	21548.00	9960	20230418	-10.44	8260	20230822	7.99	9840	-9.35	20240122	8550	4.33	20240117	9960	-10.44	20230418	8260	7.99	20230822	1.30	N	049430	500	45 억	1482022	N	N	N	N
64	20240320	100513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8930	-10	5	-0.11	12486210	1404	42.49	8970	8970	8860	11620	6260	8940	8893.31	16.38	128	9066	9002	8956	8892	8846	8980	8870	45	2680	500	6430	10	1	9048000	808	5.09	0.41	12	0.02	1756.00	21548.00	9960	20230418	-10.34	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	9960	-10.34	20230418	8260	8.11	20230822	1.30	N	049430	500	45 억	1482022	N	N	N	N
65	20240320	090511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8860	-80	5	-0.89	2198670	247	7.48	8970	8970	8860	11620	6260	8940	8901.50	16.38	77	9066	9002	8956	8892	8846	8980	8870	45	2680	500	6430	10	1	9048000	802	5.05	0.41	12	0.00	1756.00	21548.00	9960	20230418	-11.04	8260	20230822	7.26	9840	-9.96	20240122	8550	3.63	20240117	9960	-11.04	20230418	8260	7.26	20230822	1.30	N	049430	500	45 억	1482022	N	N	N	N
66	20240319	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8940	-70	5	-0.78	29368740	3276	50.75	9020	9020	8910	11710	6310	9010	8964.82	16.38	-97	9116	9062	8956	8902	8796	9090	8930	45	2700	500	6480	10	1	9048000	809	5.09	0.41	12	0.04	1756.00	21548.00	9960	20230418	-10.24	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	9960	-10.24	20230418	8260	8.23	20230822	1.31	N	049430	500	45 억	1482118	N	N	N	N
67	20240319	150514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8950	-60	5	-0.67	23292480	2597	40.23	9020	9020	8910	11710	6310	9010	8968.99	16.38	-97	9116	9062	8956	8902	8796	9090	8930	45	2700	500	6480	10	1	9048000	810	5.10	0.42	12	0.03	1756.00	21548.00	9960	20230418	-10.14	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	9960	-10.14	20230418	8260	8.35	20230822	1.31	N	049430	500	45 억	1482118	N	N	N	N
68	20240319	140514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8970	-40	5	-0.44	19309070	2152	33.34	9020	9020	8910	11710	6310	9010	8972.62	16.38	-68	9116	9062	8956	8902	8796	9090	8930	45	2700	500	6480	10	1	9048000	812	5.11	0.42	12	0.02	1756.00	21548.00	9960	20230418	-9.94	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	9960	-9.94	20230418	8260	8.60	20230822	1.31	N	049430	500	45 억	1482118	N	N	N	N
69	20240319	130446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8970	-40	5	-0.44	18259780	2035	31.53	9020	9020	8910	11710	6310	9010	8972.86	16.38	-55	9116	9062	8956	8902	8796	9090	8930	45	2700	500	6480	10	1	9048000	812	5.11	0.42	12	0.02	1756.00	21548.00	9960	20230418	-9.94	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	9960	-9.94	20230418	8260	8.60	20230822	1.31	N	049430	500	45 억	1482118	N	N	N	N
70	20240319	120512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8970	-40	5	-0.44	9390100	1044	16.17	9020	9020	8950	11710	6310	9010	8994.35	16.38	20	9116	9062	8956	8902	8796	9090	8930	45	2700	500	6480	10	1	9048000	812	5.11	0.42	12	0.01	1756.00	21548.00	9960	20230418	-9.94	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	9960	-9.94	20230418	8260	8.60	20230822	1.31	N	049430	500	45 억	1482118	N	N	N	N
71	20240319	110511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8950	-60	5	-0.67	8386520	932	14.44	9020	9020	8950	11710	6310	9010	8998.41	16.38	-19	9116	9062	8956	8902	8796	9090	8930	45	2700	500	6480	10	1	9048000	810	5.10	0.42	12	0.01	1756.00	21548.00	9960	20230418	-10.14	8260	20230822	8.35	9840	-9.04	20240122	8550	4.68	20240117	9960	-10.14	20230418	8260	8.35	20230822	1.31	N	049430	500	45 억	1482118	N	N	N	N
72	20240319	100513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9000	-10	5	-0.11	5948260	660	10.22	9020	9020	8980	11710	6310	9010	9012.52	16.38	-16	9116	9062	8956	8902	8796	9090	8930	45	2700	500	6480	10	1	9048000	814	5.13	0.42	12	0.01	1756.00	21548.00	9960	20230418	-9.64	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.31	N	049430	500	45 억	1482118	N	N	N	N
73	20240319	090512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9010	0	3	0.00	2272940	252	3.90	9020	9020	9010	11710	6310	9010	9019.60	16.38	20	9116	9062	8956	8902	8796	9090	8930	45	2700	500	6480	10	1	9048000	815	5.13	0.42	12	0.00	1756.00	21548.00	9960	20230418	-9.54	8260	20230822	9.08	9840	-8.43	20240122	8550	5.38	20240117	9960	-9.54	20230418	8260	9.08	20230822	1.31	N	049430	500	45 억	1482118	N	N	N	N
74	20240318	160509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9010	-10	5	-0.11	57738730	6455	46.55	9010	9010	8850	11720	6320	9020	8944.81	16.38	-189	9240	9130	9010	8900	8780	9070	8840	45	2700	500	6490	10	1	9048000	815	5.13	0.42	12	0.07	1756.00	21548.00	9960	20230418	-9.54	8260	20230822	9.08	9840	-8.43	20240122	8550	5.38	20240117	9960	-9.54	20230418	8260	9.08	20230822	1.32	N	049430	500	45 억	1482308	N	N	N	N
75	20240318	150511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8940	-80	5	-0.89	49261980	5511	39.74	9010	9010	8850	11720	6320	9020	8938.85	16.38	-154	9240	9130	9010	8900	8780	9070	8840	45	2700	500	6490	10	1	9048000	809	5.09	0.41	12	0.06	1756.00	21548.00	9960	20230418	-10.24	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	9960	-10.24	20230418	8260	8.23	20230822	1.32	N	049430	500	45 억	1482308	N	N	N	N
76	20240318	140509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8970	-50	5	-0.55	27236170	3038	21.91	9010	9010	8930	11720	6320	9020	8965.16	16.38	-41	9240	9130	9010	8900	8780	9070	8840	45	2700	500	6490	10	1	9048000	812	5.11	0.42	12	0.03	1756.00	21548.00	9960	20230418	-9.94	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	9960	-9.94	20230418	8260	8.60	20230822	1.32	N	049430	500	45 억	1482308	N	N	N	N
77	20240318	130509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8980	-40	5	-0.44	27137500	3027	21.83	9010	9010	8930	11720	6320	9020	8965.15	16.38	-42	9240	9130	9010	8900	8780	9070	8840	45	2700	500	6490	10	1	9048000	813	5.11	0.42	12	0.03	1756.00	21548.00	9960	20230418	-9.84	8260	20230822	8.72	9840	-8.74	20240122	8550	5.03	20240117	9960	-9.84	20230418	8260	8.72	20230822	1.32	N	049430	500	45 억	1482308	N	N	N	N
78	20240318	120507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8960	-60	5	-0.67	22715510	2533	18.27	9010	9010	8930	11720	6320	9020	8967.83	16.38	-52	9240	9130	9010	8900	8780	9070	8840	45	2700	500	6490	10	1	9048000	811	5.10	0.42	12	0.03	1756.00	21548.00	9960	20230418	-10.04	8260	20230822	8.47	9840	-8.94	20240122	8550	4.80	20240117	9960	-10.04	20230418	8260	8.47	20230822	1.32	N	049430	500	45 억	1482308	N	N	N	N
79	20240318	110510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8930	-90	5	-1.00	13176980	1470	10.60	9010	9010	8930	11720	6320	9020	8963.93	16.38	-49	9240	9130	9010	8900	8780	9070	8840	45	2700	500	6490	10	1	9048000	808	5.09	0.41	12	0.02	1756.00	21548.00	9960	20230418	-10.34	8260	20230822	8.11	9840	-9.25	20240122	8550	4.44	20240117	9960	-10.34	20230418	8260	8.11	20230822	1.32	N	049430	500	45 억	1482308	N	N	N	N
80	20240318	100509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9000	-20	5	-0.22	6751240	751	5.42	9010	9010	8980	11720	6320	9020	8989.67	16.38	-195	9240	9130	9010	8900	8780	9070	8840	45	2700	500	6490	10	1	9048000	814	5.13	0.42	12	0.01	1756.00	21548.00	9960	20230418	-9.64	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.32	N	049430	500	45 억	1482308	N	N	N	N
81	20240318	090508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9010	-10	5	-0.11	72080	8	0.06	9010	9010	9010	11720	6320	9020	9010.00	16.38	1	9240	9130	9010	8900	8780	9070	8840	45	2700	500	6490	10	1	9048000	815	5.13	0.42	12	0.00	1756.00	21548.00	9960	20230418	-9.54	8260	20230822	9.08	9840	-8.43	20240122	8550	5.38	20240117	9960	-9.54	20230418	8260	9.08	20230822	1.32	N	049430	500	45 억	1482308	N	N	N	N
82	20240315	160503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9020	-40	5	-0.44	124365770	13867	156.07	9080	9120	8890	11770	6350	9060	8968.46	16.38	186	9213	9136	9023	8946	8833	9175	8985	45	2710	500	6520	10	1	9048000	816	5.14	0.42	12	0.15	1756.00	21548.00	10010	20230310	-9.89	8260	20230822	9.20	9840	-8.33	20240122	8550	5.50	20240117	9960	-9.44	20230418	8260	9.20	20230822	1.33	N	049430	500	45 억	1482123	N	N	N	N
83	20240315	150440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9000	-60	5	-0.66	102947570	11492	129.34	9080	9120	8890	11770	6350	9060	8958.18	16.38	584	9213	9136	9023	8946	8833	9175	8985	45	2710	500	6520	10	1	9048000	814	5.13	0.42	12	0.13	1756.00	21548.00	10010	20230310	-10.09	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.33	N	049430	500	45 억	1482123	N	N	N	N
84	20240315	140438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9010	-50	5	-0.55	102254450	11415	128.47	9080	9120	8890	11770	6350	9060	8957.88	16.38	596	9213	9136	9023	8946	8833	9175	8985	45	2710	500	6520	10	1	9048000	815	5.13	0.42	12	0.13	1756.00	21548.00	10010	20230310	-9.99	8260	20230822	9.08	9840	-8.43	20240122	8550	5.38	20240117	9960	-9.54	20230418	8260	9.08	20230822	1.33	N	049430	500	45 억	1482123	N	N	N	N
85	20240315	130506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8940	-120	5	-1.32	81727880	9119	102.63	9080	9120	8890	11770	6350	9060	8962.35	16.38	148	9213	9136	9023	8946	8833	9175	8985	45	2710	500	6520	10	1	9048000	809	5.09	0.41	12	0.10	1756.00	21548.00	10010	20230310	-10.69	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	9960	-10.24	20230418	8260	8.23	20230822	1.33	N	049430	500	45 억	1482123	N	N	N	N
86	20240315	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9070	10	2	0.11	10420730	1154	12.99	9080	9120	8970	11770	6350	9060	9030.04	16.38	-135	9213	9136	9023	8946	8833	9175	8985	45	2710	500	6520	10	1	9048000	821	5.17	0.42	12	0.01	1756.00	21548.00	10010	20230310	-9.39	8260	20230822	9.81	9840	-7.83	20240122	8550	6.08	20240117	9960	-8.94	20230418	8260	9.81	20230822	1.33	N	049430	500	45 억	1482123	N	N	N	N
87	20240315	110500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9060	0	3	0.00	10275870	1138	12.81	9080	9120	8970	11770	6350	9060	9029.71	16.38	-123	9213	9136	9023	8946	8833	9175	8985	45	2710	500	6520	10	1	9048000	820	5.16	0.42	12	0.01	1756.00	21548.00	10010	20230310	-9.49	8260	20230822	9.69	9840	-7.93	20240122	8550	5.96	20240117	9960	-9.04	20230418	8260	9.69	20230822	1.33	N	049430	500	45 억	1482123	N	N	N	N
88	20240315	100504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9070	10	2	0.11	9906020	1097	12.35	9080	9120	8970	11770	6350	9060	9030.05	16.38	-120	9213	9136	9023	8946	8833	9175	8985	45	2710	500	6520	10	1	9048000	821	5.17	0.42	12	0.01	1756.00	21548.00	10010	20230310	-9.39	8260	20230822	9.81	9840	-7.83	20240122	8550	6.08	20240117	9960	-8.94	20230418	8260	9.81	20230822	1.33	N	049430	500	45 억	1482123	N	N	N	N
89	20240315	090506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9090	30	2	0.33	8218750	911	10.25	9080	9100	8970	11770	6350	9060	9021.60	16.38	-41	9213	9136	9023	8946	8833	9175	8985	45	2710	500	6520	10	1	9048000	822	5.18	0.42	12	0.01	1756.00	21548.00	10010	20230310	-9.19	8260	20230822	10.05	9840	-7.62	20240122	8550	6.32	20240117	9960	-8.73	20230418	8260	10.05	20230822	1.33	N	049430	500	45 억	1482123	N	N	N	N
90	20240314	160500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9060	0	3	0.00	79909650	8878	89.35	9040	9100	8910	11770	6350	9060	9000.86	16.38	389	9200	9130	9040	8970	8880	9165	9005	45	2710	500	6520	10	1	9048000	820	5.16	0.42	12	0.10	1756.00	21548.00	10080	20230309	-10.12	8260	20230822	9.69	9840	-7.93	20240122	8550	5.96	20240117	9960	-9.04	20230418	8260	9.69	20230822	1.35	N	049430	500	45 억	1481735	N	N	N	N
91	20240314	150501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9000	-60	5	-0.66	71701650	7968	80.19	9040	9100	8910	11770	6350	9060	8998.70	16.38	294	9200	9130	9040	8970	8880	9165	9005	45	2710	500	6520	10	1	9048000	814	5.13	0.42	12	0.09	1756.00	21548.00	10080	20230309	-10.71	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.35	N	049430	500	45 억	1481735	N	N	N	N
92	20240314	140501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9000	-60	5	-0.66	64757100	7198	72.44	9040	9100	8910	11770	6350	9060	8996.54	16.38	286	9200	9130	9040	8970	8880	9165	9005	45	2710	500	6520	10	1	9048000	814	5.13	0.42	12	0.08	1756.00	21548.00	10080	20230309	-10.71	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.35	N	049430	500	45 억	1481735	N	N	N	N
93	20240314	130458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9010	-50	5	-0.55	48326820	5376	54.11	9040	9100	8910	11770	6350	9060	8989.36	16.38	128	9200	9130	9040	8970	8880	9165	9005	45	2710	500	6520	10	1	9048000	815	5.13	0.42	12	0.06	1756.00	21548.00	10080	20230309	-10.62	8260	20230822	9.08	9840	-8.43	20240122	8550	5.38	20240117	9960	-9.54	20230418	8260	9.08	20230822	1.35	N	049430	500	45 억	1481735	N	N	N	N
94	20240314	120501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8960	-100	5	-1.10	47460910	5280	53.14	9040	9100	8910	11770	6350	9060	8988.81	16.38	129	9200	9130	9040	8970	8880	9165	9005	45	2710	500	6520	10	1	9048000	811	5.10	0.42	12	0.06	1756.00	21548.00	10080	20230309	-11.11	8260	20230822	8.47	9840	-8.94	20240122	8550	4.80	20240117	9960	-10.04	20230418	8260	8.47	20230822	1.35	N	049430	500	45 억	1481735	N	N	N	N
95	20240314	110500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9060	0	3	0.00	44304850	4929	49.61	9040	9100	8910	11770	6350	9060	8988.61	16.38	109	9200	9130	9040	8970	8880	9165	9005	45	2710	500	6520	10	1	9048000	820	5.16	0.42	12	0.05	1756.00	21548.00	10080	20230309	-10.12	8260	20230822	9.69	9840	-7.93	20240122	8550	5.96	20240117	9960	-9.04	20230418	8260	9.69	20230822	1.35	N	049430	500	45 억	1481735	N	N	N	N
96	20240314	100503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8960	-100	5	-1.10	41075560	4568	45.97	9040	9100	8920	11770	6350	9060	8992.02	16.38	78	9200	9130	9040	8970	8880	9165	9005	45	2710	500	6520	10	1	9048000	811	5.10	0.42	12	0.05	1756.00	21548.00	10080	20230309	-11.11	8260	20230822	8.47	9840	-8.94	20240122	8550	4.80	20240117	9960	-10.04	20230418	8260	8.47	20230822	1.35	N	049430	500	45 억	1481735	N	N	N	N
97	20240314	090502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9040	-20	5	-0.22	244080	27	0.27	9040	9040	9040	11770	6350	9060	9040.00	16.38	-2	9200	9130	9040	8970	8880	9165	9005	45	2710	500	6520	10	1	9048000	818	5.15	0.42	12	0.00	1756.00	21548.00	10080	20230309	-10.32	8260	20230822	9.44	9840	-8.13	20240122	8550	5.73	20240117	9960	-9.24	20230418	8260	9.44	20230822	1.35	N	049430	500	45 억	1481735	N	N	N	N
98	20240313	160456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9060	-20	5	-0.22	89278890	9936	434.27	9000	9110	8950	11800	6360	9080	8985.40	16.38	-391	9280	9180	9110	9010	8940	9145	8975	45	2720	500	6530	10	1	9048000	820	5.16	0.42	12	0.11	1756.00	21548.00	10080	20230309	-10.12	8260	20230822	9.69	9840	-7.93	20240122	8550	5.96	20240117	9960	-9.04	20230418	8260	9.69	20230822	1.35	N	049430	500	45 억	1482127	N	N	N	N
99	20240313	150455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9070	-10	5	-0.11	86397760	9618	420.37	9000	9110	8950	11800	6360	9080	8982.92	16.38	-396	9280	9180	9110	9010	8940	9145	8975	45	2720	500	6530	10	1	9048000	821	5.17	0.42	12	0.11	1756.00	21548.00	10080	20230309	-10.02	8260	20230822	9.81	9840	-7.83	20240122	8550	6.08	20240117	9960	-8.94	20230418	8260	9.81	20230822	1.35	N	049430	500	45 억	1482127	N	N	N	N
100	20240313	140500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8990	-90	5	-0.99	84176980	9371	409.57	9000	9110	8950	11800	6360	9080	8982.71	16.38	-404	9280	9180	9110	9010	8940	9145	8975	45	2720	500	6530	10	1	9048000	813	5.12	0.42	12	0.10	1756.00	21548.00	10080	20230309	-10.81	8260	20230822	8.84	9840	-8.64	20240122	8550	5.15	20240117	9960	-9.74	20230418	8260	8.84	20230822	1.35	N	049430	500	45 억	1482127	N	N	N	N
101	20240313	130502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9000	-80	5	-0.88	79212190	8820	385.49	9000	9110	8950	11800	6360	9080	8980.97	16.38	-305	9280	9180	9110	9010	8940	9145	8975	45	2720	500	6530	10	1	9048000	814	5.13	0.42	12	0.10	1756.00	21548.00	10080	20230309	-10.71	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.35	N	049430	500	45 억	1482127	N	N	N	N
102	20240313	120458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9030	-50	5	-0.55	21212630	2344	102.45	9000	9110	8990	11800	6360	9080	9049.76	16.38	-424	9280	9180	9110	9010	8940	9145	8975	45	2720	500	6530	10	1	9048000	817	5.14	0.42	12	0.03	1756.00	21548.00	10080	20230309	-10.42	8260	20230822	9.32	9840	-8.23	20240122	8550	5.61	20240117	9960	-9.34	20230418	8260	9.32	20230822	1.35	N	049430	500	45 억	1482127	N	N	N	N
103	20240313	110456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9000	-80	5	-0.88	20320760	2245	98.12	9000	9110	8990	11800	6360	9080	9051.56	16.38	-424	9280	9180	9110	9010	8940	9145	8975	45	2720	500	6530	10	1	9048000	814	5.13	0.42	12	0.02	1756.00	21548.00	10080	20230309	-10.71	8260	20230822	8.96	9840	-8.54	20240122	8550	5.26	20240117	9960	-9.64	20230418	8260	8.96	20230822	1.35	N	049430	500	45 억	1482127	N	N	N	N
104	20240313	100455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9080	0	3	0.00	11388650	1255	54.85	9000	9110	9000	11800	6360	9080	9074.62	16.38	-370	9280	9180	9110	9010	8940	9145	8975	45	2720	500	6530	10	1	9048000	822	5.17	0.42	12	0.01	1756.00	21548.00	10080	20230309	-9.92	8260	20230822	9.93	9840	-7.72	20240122	8550	6.20	20240117	9960	-8.84	20230418	8260	9.93	20230822	1.35	N	049430	500	45 억	1482127	N	N	N	N
105	20240313	090457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9090	10	2	0.11	2992140	332	14.51	9000	9090	9000	11800	6360	9080	9012.47	16.38	-86	9280	9180	9110	9010	8940	9145	8975	45	2720	500	6530	10	1	9048000	822	5.18	0.42	12	0.00	1756.00	21548.00	10080	20230309	-9.82	8260	20230822	10.05	9840	-7.62	20240122	8550	6.32	20240117	9960	-8.73	20230418	8260	10.05	20230822	1.35	N	049430	500	45 억	1482127	N	N	N	N
106	20240312	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9080	-40	5	-0.44	20584110	2258	34.67	9210	9210	9040	11850	6390	9120	9116.08	16.38	41	9293	9206	9133	9046	8973	9170	9010	45	2730	500	6560	10	1	9048000	822	5.17	0.42	12	0.02	1756.00	21548.00	10080	20230309	-9.92	8260	20230822	9.93	9840	-7.72	20240122	8550	6.20	20240117	9960	-8.84	20230418	8260	9.93	20230822	1.34	N	049430	500	45 억	1482090	N	N	N	N
107	20240312	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9090	-30	5	-0.33	16920620	1855	28.49	9210	9210	9040	11850	6390	9120	9121.63	16.38	52	9293	9206	9133	9046	8973	9170	9010	45	2730	500	6560	10	1	9048000	822	5.18	0.42	12	0.02	1756.00	21548.00	10080	20230309	-9.82	8260	20230822	10.05	9840	-7.62	20240122	8550	6.32	20240117	9960	-8.73	20230418	8260	10.05	20230822	1.34	N	049430	500	45 억	1482090	N	N	N	N
108	20240312	140446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9150	30	2	0.33	8295450	907	13.93	9210	9210	9040	11850	6390	9120	9146.03	16.38	48	9293	9206	9133	9046	8973	9170	9010	45	2730	500	6560	10	1	9048000	828	5.21	0.42	12	0.01	1756.00	21548.00	10080	20230309	-9.23	8260	20230822	10.77	9840	-7.01	20240122	8550	7.02	20240117	9960	-8.13	20230418	8260	10.77	20230822	1.34	N	049430	500	45 억	1482090	N	N	N	N
109	20240312	130434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9120	0	3	0.00	6362410	694	10.66	9210	9210	9120	11850	6390	9120	9167.74	16.38	48	9293	9206	9133	9046	8973	9170	9010	45	2730	500	6560	10	1	9048000	825	5.19	0.42	12	0.01	1756.00	21548.00	10080	20230309	-9.52	8260	20230822	10.41	9840	-7.32	20240122	8550	6.67	20240117	9960	-8.43	20230418	8260	10.41	20230822	1.34	N	049430	500	45 억	1482090	N	N	N	N
110	20240312	120453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9180	60	2	0.66	2351060	256	3.93	9210	9210	9120	11850	6390	9120	9183.83	16.38	49	9293	9206	9133	9046	8973	9170	9010	45	2730	500	6560	10	1	9048000	831	5.23	0.43	12	0.00	1756.00	21548.00	10080	20230309	-8.93	8260	20230822	11.14	9840	-6.71	20240122	8550	7.37	20240117	9960	-7.83	20230418	8260	11.14	20230822	1.34	N	049430	500	45 억	1482090	N	N	N	N
111	20240312	110452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9180	60	2	0.66	1747660	190	2.92	9210	9210	9120	11850	6390	9120	9198.21	16.38	36	9293	9206	9133	9046	8973	9170	9010	45	2730	500	6560	10	1	9048000	831	5.23	0.43	12	0.00	1756.00	21548.00	10080	20230309	-8.93	8260	20230822	11.14	9840	-6.71	20240122	8550	7.37	20240117	9960	-7.83	20230418	8260	11.14	20230822	1.34	N	049430	500	45 억	1482090	N	N	N	N
112	20240312	100450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9180	60	2	0.66	1573270	171	2.63	9210	9210	9120	11850	6390	9120	9200.41	16.38	36	9293	9206	9133	9046	8973	9170	9010	45	2730	500	6560	10	1	9048000	831	5.23	0.43	12	0.00	1756.00	21548.00	10080	20230309	-8.93	8260	20230822	11.14	9840	-6.71	20240122	8550	7.37	20240117	9960	-7.83	20230418	8260	11.14	20230822	1.34	N	049430	500	45 억	1482090	N	N	N	N
113	20240312	090450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9180	60	2	0.66	285290	31	0.48	9210	9210	9180	11850	6390	9120	9202.90	16.38	8	9293	9206	9133	9046	8973	9170	9010	45	2730	500	6560	10	1	9048000	831	5.23	0.43	12	0.00	1756.00	21548.00	10080	20230309	-8.93	8260	20230822	11.14	9840	-6.71	20240122	8550	7.37	20240117	9960	-7.83	20230418	8260	11.14	20230822	1.34	N	049430	500	45 억	1482090	N	N	N	N
114	20240311	160449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9120	-80	5	-0.87	59419400	6512	121.49	9220	9220	9060	11960	6440	9200	9124.60	16.38	-110	9373	9286	9113	9026	8853	9330	9070	45	2760	500	6620	10	1	9048000	825	5.19	0.42	12	0.07	1756.00	21548.00	10100	20230306	-9.70	8260	20230822	10.41	9840	-7.32	20240122	8550	6.67	20240117	9960	-8.43	20230418	8260	10.41	20230822	1.34	N	049430	500	45 억	1482201	N	N	N	N
115	20240311	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9100	-100	5	-1.09	59373780	6507	121.40	9220	9220	9060	11960	6440	9200	9124.60	16.38	-110	9373	9286	9113	9026	8853	9330	9070	45	2760	500	6620	10	1	9048000	823	5.18	0.42	12	0.07	1756.00	21548.00	10100	20230306	-9.90	8260	20230822	10.17	9840	-7.52	20240122	8550	6.43	20240117	9960	-8.63	20230418	8260	10.17	20230822	1.34	N	049430	500	45 억	1482201	N	N	N	N
116	20240311	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9100	-100	5	-1.09	50764490	5563	103.79	9220	9220	9060	11960	6440	9200	9125.38	16.38	-30	9373	9286	9113	9026	8853	9330	9070	45	2760	500	6620	10	1	9048000	823	5.18	0.42	12	0.06	1756.00	21548.00	10100	20230306	-9.90	8260	20230822	10.17	9840	-7.52	20240122	8550	6.43	20240117	9960	-8.63	20230418	8260	10.17	20230822	1.34	N	049430	500	45 억	1482201	N	N	N	N
117	20240311	130450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9100	-100	5	-1.09	50591590	5544	103.43	9220	9220	9060	11960	6440	9200	9125.47	16.38	-30	9373	9286	9113	9026	8853	9330	9070	45	2760	500	6620	10	1	9048000	823	5.18	0.42	12	0.06	1756.00	21548.00	10100	20230306	-9.90	8260	20230822	10.17	9840	-7.52	20240122	8550	6.43	20240117	9960	-8.63	20230418	8260	10.17	20230822	1.34	N	049430	500	45 억	1482201	N	N	N	N
118	20240311	120451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9150	-50	5	-0.54	47825190	5240	97.76	9220	9220	9060	11960	6440	9200	9126.94	16.38	-157	9373	9286	9113	9026	8853	9330	9070	45	2760	500	6620	10	1	9048000	828	5.21	0.42	12	0.06	1756.00	21548.00	10100	20230306	-9.41	8260	20230822	10.77	9840	-7.01	20240122	8550	7.02	20240117	9960	-8.13	20230418	8260	10.77	20230822	1.34	N	049430	500	45 억	1482201	N	N	N	N
119	20240311	110446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9150	-50	5	-0.54	28135940	3074	57.35	9220	9220	9060	11960	6440	9200	9152.88	16.38	-37	9373	9286	9113	9026	8853	9330	9070	45	2760	500	6620	10	1	9048000	828	5.21	0.42	12	0.03	1756.00	21548.00	10100	20230306	-9.41	8260	20230822	10.77	9840	-7.01	20240122	8550	7.02	20240117	9960	-8.13	20230418	8260	10.77	20230822	1.34	N	049430	500	45 억	1482201	N	N	N	N
120	20240311	100441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9160	-40	5	-0.43	7723620	844	15.75	9220	9220	9060	11960	6440	9200	9151.21	16.38	-97	9373	9286	9113	9026	8853	9330	9070	45	2760	500	6620	10	1	9048000	829	5.22	0.43	12	0.01	1756.00	21548.00	10100	20230306	-9.31	8260	20230822	10.90	9840	-6.91	20240122	8550	7.13	20240117	9960	-8.03	20230418	8260	10.90	20230822	1.34	N	049430	500	45 억	1482201	N	N	N	N
121	20240311	090444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9090	-110	5	-1.20	1771830	193	3.60	9220	9220	9090	11960	6440	9200	9180.47	16.38	-94	9373	9286	9113	9026	8853	9330	9070	45	2760	500	6620	10	1	9048000	822	5.18	0.42	12	0.00	1756.00	21548.00	10100	20230306	-10.00	8260	20230822	10.05	9840	-7.62	20240122	8550	6.32	20240117	9960	-8.73	20230418	8260	10.05	20230822	1.34	N	049430	500	45 억	1482201	N	N	N	N
122	20240308	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9200	110	2	1.21	44119800	4859	38.75	8940	9200	8940	11810	6370	9090	9079.64	16.39	-322	9276	9182	9056	8962	8836	9120	8900	45	2720	500	6540	10	1	9048000	832	5.24	0.43	12	0.05	1756.00	21548.00	10100	20230303	-8.91	8260	20230822	11.38	9840	-6.50	20240122	8550	7.60	20240117	10080	-8.73	20230309	8260	11.38	20230822	1.48	N	049430	500	45 억	1482524	N	N	N	N
123	20240308	150446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9080	-10	5	-0.11	34163160	3771	30.08	8940	9090	8940	11810	6370	9090	9059.44	16.39	-325	9276	9182	9056	8962	8836	9120	8900	45	2720	500	6540	10	1	9048000	822	5.17	0.42	12	0.04	1756.00	21548.00	10100	20230303	-10.10	8260	20230822	9.93	9840	-7.72	20240122	8550	6.20	20240117	10080	-9.92	20230309	8260	9.93	20230822	1.48	N	049430	500	45 억	1482524	N	N	N	N
124	20240308	140444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9030	-60	5	-0.66	32829600	3624	28.90	8940	9090	8940	11810	6370	9090	9058.94	16.39	-363	9276	9182	9056	8962	8836	9120	8900	45	2720	500	6540	10	1	9048000	817	5.14	0.42	12	0.04	1756.00	21548.00	10100	20230303	-10.59	8260	20230822	9.32	9840	-8.23	20240122	8550	5.61	20240117	10080	-10.42	20230309	8260	9.32	20230822	1.48	N	049430	500	45 억	1482524	N	N	N	N
125	20240308	130444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9010	-80	5	-0.88	31179340	3441	27.44	8940	9090	8940	11810	6370	9090	9061.13	16.39	-418	9276	9182	9056	8962	8836	9120	8900	45	2720	500	6540	10	1	9048000	815	5.13	0.42	12	0.04	1756.00	21548.00	10100	20230303	-10.79	8260	20230822	9.08	9840	-8.43	20240122	8550	5.38	20240117	10080	-10.62	20230309	8260	9.08	20230822	1.48	N	049430	500	45 억	1482524	N	N	N	N
126	20240308	120445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9030	-60	5	-0.66	25326530	2793	22.28	8940	9090	8940	11810	6370	9090	9067.86	16.39	-409	9276	9182	9056	8962	8836	9120	8900	45	2720	500	6540	10	1	9048000	817	5.14	0.42	12	0.03	1756.00	21548.00	10100	20230303	-10.59	8260	20230822	9.32	9840	-8.23	20240122	8550	5.61	20240117	10080	-10.42	20230309	8260	9.32	20230822	1.48	N	049430	500	45 억	1482524	N	N	N	N
127	20240308	110444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9010	-80	5	-0.88	23606160	2603	20.76	8940	9090	8940	11810	6370	9090	9068.83	16.39	-408	9276	9182	9056	8962	8836	9120	8900	45	2720	500	6540	10	1	9048000	815	5.13	0.42	12	0.03	1756.00	21548.00	10100	20230303	-10.79	8260	20230822	9.08	9840	-8.43	20240122	8550	5.38	20240117	10080	-10.62	20230309	8260	9.08	20230822	1.48	N	049430	500	45 억	1482524	N	N	N	N
128	20240308	100441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9030	-60	5	-0.66	2235880	248	1.98	8940	9040	8940	11810	6370	9090	9015.65	16.39	-4	9276	9182	9056	8962	8836	9120	8900	45	2720	500	6540	10	1	9048000	817	5.14	0.42	12	0.00	1756.00	21548.00	10100	20230303	-10.59	8260	20230822	9.32	9840	-8.23	20240122	8550	5.61	20240117	10080	-10.42	20230309	8260	9.32	20230822	1.48	N	049430	500	45 억	1482524	N	N	N	N
129	20240308	090441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8940	-150	5	-1.65	277140	31	0.25	8940	8940	8940	11810	6370	9090	8940.00	16.39	1	9276	9182	9056	8962	8836	9120	8900	45	2720	500	6540	10	1	9048000	809	5.09	0.41	12	0.00	1756.00	21548.00	10100	20230303	-11.49	8260	20230822	8.23	9840	-9.15	20240122	8550	4.56	20240117	10080	-11.31	20230309	8260	8.23	20230822	1.48	N	049430	500	45 억	1482524	N	N	N	N
130	20240307	160442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9090	-40	5	-0.44	113099720	12534	49.32	9150	9150	8930	11860	6400	9130	9023.43	16.39	-215	9463	9296	9143	8976	8823	9220	8900	45	2730	500	6570	10	1	9048000	822	5.18	0.42	12	0.14	1756.00	21548.00	10150	20230302	-10.44	8260	20230822	10.05	9840	-7.62	20240122	8550	6.32	20240117	10080	-9.82	20230309	8260	10.05	20230822	1.51	N	049430	500	45 억	1482739	N	N	N	N
131	20240307	150423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9070	-60	5	-0.66	104652550	11603	45.66	9150	9150	8930	11860	6400	9130	9019.44	16.39	-195	9463	9296	9143	8976	8823	9220	8900	45	2730	500	6570	10	1	9048000	821	5.17	0.42	12	0.13	1756.00	21548.00	10150	20230302	-10.64	8260	20230822	9.81	9840	-7.83	20240122	8550	6.08	20240117	10080	-10.02	20230309	8260	9.81	20230822	1.51	N	049430	500	45 억	1482739	N	N	N	N
132	20240307	140436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8990	-140	5	-1.53	100533520	11148	43.87	9150	9150	8930	11860	6400	9130	9018.08	16.39	-84	9463	9296	9143	8976	8823	9220	8900	45	2730	500	6570	10	1	9048000	813	5.12	0.42	12	0.12	1756.00	21548.00	10150	20230302	-11.43	8260	20230822	8.84	9840	-8.64	20240122	8550	5.15	20240117	10080	-10.81	20230309	8260	8.84	20230822	1.51	N	049430	500	45 억	1482739	N	N	N	N
133	20240307	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9020	-110	5	-1.20	55222730	6119	24.08	9150	9150	8930	11860	6400	9130	9024.80	16.39	-91	9463	9296	9143	8976	8823	9220	8900	45	2730	500	6570	10	1	9048000	816	5.14	0.42	12	0.07	1756.00	21548.00	10150	20230302	-11.13	8260	20230822	9.20	9840	-8.33	20240122	8550	5.50	20240117	10080	-10.52	20230309	8260	9.20	20230822	1.51	N	049430	500	45 억	1482739	N	N	N	N
134	20240307	120440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9020	-110	5	-1.20	54029670	5986	23.55	9150	9150	8930	11860	6400	9130	9026.01	16.39	-152	9463	9296	9143	8976	8823	9220	8900	45	2730	500	6570	10	1	9048000	816	5.14	0.42	12	0.07	1756.00	21548.00	10150	20230302	-11.13	8260	20230822	9.20	9840	-8.33	20240122	8550	5.50	20240117	10080	-10.52	20230309	8260	9.20	20230822	1.51	N	049430	500	45 억	1482739	N	N	N	N
135	20240307	110442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8970	-160	5	-1.75	47195260	5225	20.56	9150	9150	8970	11860	6400	9130	9032.59	16.39	-110	9463	9296	9143	8976	8823	9220	8900	45	2730	500	6570	10	1	9048000	812	5.11	0.42	12	0.06	1756.00	21548.00	10150	20230302	-11.63	8260	20230822	8.60	9840	-8.84	20240122	8550	4.91	20240117	10080	-11.01	20230309	8260	8.60	20230822	1.51	N	049430	500	45 억	1482739	N	N	N	N
136	20240307	100439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9030	-100	5	-1.10	27089600	2993	11.78	9150	9150	9020	11860	6400	9130	9050.99	16.39	-154	9463	9296	9143	8976	8823	9220	8900	45	2730	500	6570	10	1	9048000	817	5.14	0.42	12	0.03	1756.00	21548.00	10150	20230302	-11.03	8260	20230822	9.32	9840	-8.23	20240122	8550	5.61	20240117	10080	-10.42	20230309	8260	9.32	20230822	1.51	N	049430	500	45 억	1482739	N	N	N	N
137	20240307	090440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9140	10	2	0.11	328850	36	0.14	9150	9150	9120	11860	6400	9130	9134.72	16.39	-25	9463	9296	9143	8976	8823	9220	8900	45	2730	500	6570	10	1	9048000	827	5.21	0.42	12	0.00	1756.00	21548.00	10150	20230302	-9.95	8260	20230822	10.65	9840	-7.11	20240122	8550	6.90	20240117	10080	-9.33	20230309	8260	10.65	20230822	1.51	N	049430	500	45 억	1482739	N	N	N	N
138	20240306	160440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9130	-120	5	-1.30	230600610	25408	200.46	9310	9310	8990	12020	6480	9250	9075.90	16.32	5851	9396	9322	9256	9182	9116	9290	9150	45	2770	500	6660	10	1	9048000	826	5.20	0.42	12	0.28	1756.00	21548.00	10150	20230302	-10.05	8260	20230822	10.53	9840	-7.22	20240122	8550	6.78	20240117	10100	-9.60	20230306	8260	10.53	20230822	1.51	N	049430	500	45 억	1476888	N	N	N	N
139	20240306	150439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9090	-160	5	-1.73	222606010	24528	193.51	9310	9310	8990	12020	6480	9250	9075.59	16.32	5849	9396	9322	9256	9182	9116	9290	9150	45	2770	500	6660	10	1	9048000	822	5.18	0.42	12	0.27	1756.00	21548.00	10150	20230302	-10.44	8260	20230822	10.05	9840	-7.62	20240122	8550	6.32	20240117	10100	-10.00	20230306	8260	10.05	20230822	1.51	N	049430	500	45 억	1476888	N	N	N	N
140	20240306	140438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9090	-160	5	-1.73	212083740	23370	184.38	9310	9310	8990	12020	6480	9250	9075.04	16.32	5528	9396	9322	9256	9182	9116	9290	9150	45	2770	500	6660	10	1	9048000	822	5.18	0.42	12	0.26	1756.00	21548.00	10150	20230302	-10.44	8260	20230822	10.05	9840	-7.62	20240122	8550	6.32	20240117	10100	-10.00	20230306	8260	10.05	20230822	1.51	N	049430	500	45 억	1476888	N	N	N	N
141	20240306	130439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9110	-140	5	-1.51	194624980	21448	169.21	9310	9310	8990	12020	6480	9250	9074.27	16.32	6519	9396	9322	9256	9182	9116	9290	9150	45	2770	500	6660	10	1	9048000	824	5.19	0.42	12	0.24	1756.00	21548.00	10150	20230302	-10.25	8260	20230822	10.29	9840	-7.42	20240122	8550	6.55	20240117	10100	-9.80	20230306	8260	10.29	20230822	1.51	N	049430	500	45 억	1476888	N	N	N	N
142	20240306	120439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9100	-150	5	-1.62	97089830	10650	84.02	9310	9310	9040	12020	6480	9250	9116.42	16.32	2466	9396	9322	9256	9182	9116	9290	9150	45	2770	500	6660	10	1	9048000	823	5.18	0.42	12	0.12	1756.00	21548.00	10150	20230302	-10.34	8260	20230822	10.17	9840	-7.52	20240122	8550	6.43	20240117	10100	-9.90	20230306	8260	10.17	20230822	1.51	N	049430	500	45 억	1476888	N	N	N	N
143	20240306	110439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9220	-30	5	-0.32	19804640	2149	16.95	9310	9310	9170	12020	6480	9250	9215.75	16.32	0	9396	9322	9256	9182	9116	9290	9150	45	2770	500	6660	10	1	9048000	834	5.25	0.43	12	0.02	1756.00	21548.00	10150	20230302	-9.16	8260	20230822	11.62	9840	-6.30	20240122	8550	7.84	20240117	10100	-8.71	20230306	8260	11.62	20230822	1.51	N	049430	500	45 억	1476888	N	N	N	N
144	20240306	100431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9280	30	2	0.32	11946290	1296	10.22	9310	9310	9170	12020	6480	9250	9217.82	16.32	31	9396	9322	9256	9182	9116	9290	9150	45	2770	500	6660	10	1	9048000	840	5.28	0.43	12	0.01	1756.00	21548.00	10150	20230302	-8.57	8260	20230822	12.35	9840	-5.69	20240122	8550	8.54	20240117	10100	-8.12	20230306	8260	12.35	20230822	1.51	N	049430	500	45 억	1476888	N	N	N	N
145	20240306	090438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9250	0	3	0.00	185660	20	0.16	9310	9310	9250	12020	6480	9250	9283.00	16.32	-10	9396	9322	9256	9182	9116	9290	9150	45	2770	500	6660	10	1	9048000	837	5.27	0.43	12	0.00	1756.00	21548.00	10150	20230302	-8.87	8260	20230822	11.99	9840	-6.00	20240122	8550	8.19	20240117	10100	-8.42	20230306	8260	11.99	20230822	1.51	N	049430	500	45 억	1476888	N	N	N	N
146	20240305	160435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9250	-100	5	-1.07	116991200	12675	44.74	9330	9330	9190	12150	6550	9350	9230.07	16.33	-1033	9556	9452	9246	9142	8936	9505	9195	45	2800	500	6730	10	1	9048000	837	5.27	0.43	12	0.14	1756.00	21548.00	10150	20230302	-8.87	8260	20230822	11.99	9840	-6.00	20240122	8550	8.19	20240117	10100	-8.42	20230306	8260	11.99	20230822	1.34	N	049430	500	45 억	1477886	N	N	N	N
147	20240305	150436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9210	-140	5	-1.50	107389270	11631	41.06	9330	9330	9200	12150	6550	9350	9233.02	16.33	-1015	9556	9452	9246	9142	8936	9505	9195	45	2800	500	6730	10	1	9048000	833	5.24	0.43	12	0.13	1756.00	21548.00	10150	20230302	-9.26	8260	20230822	11.50	9840	-6.40	20240122	8550	7.72	20240117	10100	-8.81	20230306	8260	11.50	20230822	1.34	N	049430	500	45 억	1477886	N	N	N	N
148	20240305	140430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9230	-120	5	-1.28	75225790	8139	28.73	9330	9330	9200	12150	6550	9350	9242.63	16.33	-466	9556	9452	9246	9142	8936	9505	9195	45	2800	500	6730	10	1	9048000	835	5.26	0.43	12	0.09	1756.00	21548.00	10150	20230302	-9.06	8260	20230822	11.74	9840	-6.20	20240122	8550	7.95	20240117	10100	-8.61	20230306	8260	11.74	20230822	1.34	N	049430	500	45 억	1477886	N	N	N	N
149	20240305	130434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9250	-100	5	-1.07	72984130	7896	27.87	9330	9330	9200	12150	6550	9350	9243.18	16.33	-466	9556	9452	9246	9142	8936	9505	9195	45	2800	500	6730	10	1	9048000	837	5.27	0.43	12	0.09	1756.00	21548.00	10150	20230302	-8.87	8260	20230822	11.99	9840	-6.00	20240122	8550	8.19	20240117	10100	-8.42	20230306	8260	11.99	20230822	1.34	N	049430	500	45 억	1477886	N	N	N	N
150	20240305	120433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9240	-110	5	-1.18	66705480	7216	25.47	9330	9330	9200	12150	6550	9350	9244.11	16.33	-469	9556	9452	9246	9142	8936	9505	9195	45	2800	500	6730	10	1	9048000	836	5.26	0.43	12	0.08	1756.00	21548.00	10150	20230302	-8.97	8260	20230822	11.86	9840	-6.10	20240122	8550	8.07	20240117	10100	-8.51	20230306	8260	11.86	20230822	1.34	N	049430	500	45 억	1477886	N	N	N	N
151	20240305	110434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9250	-100	5	-1.07	63132260	6829	24.11	9330	9330	9200	12150	6550	9350	9244.73	16.33	-466	9556	9452	9246	9142	8936	9505	9195	45	2800	500	6730	10	1	9048000	837	5.27	0.43	12	0.08	1756.00	21548.00	10150	20230302	-8.87	8260	20230822	11.99	9840	-6.00	20240122	8550	8.19	20240117	10100	-8.42	20230306	8260	11.99	20230822	1.34	N	049430	500	45 억	1477886	N	N	N	N
152	20240305	100430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9210	-140	5	-1.50	53959510	5835	20.60	9330	9330	9210	12150	6550	9350	9247.56	16.33	-425	9556	9452	9246	9142	8936	9505	9195	45	2800	500	6730	10	1	9048000	833	5.24	0.43	12	0.06	1756.00	21548.00	10150	20230302	-9.26	8260	20230822	11.50	9840	-6.40	20240122	8550	7.72	20240117	10100	-8.81	20230306	8260	11.50	20230822	1.34	N	049430	500	45 억	1477886	N	N	N	N
153	20240305	090432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9330	-20	5	-0.21	1138260	122	0.43	9330	9330	9330	12150	6550	9350	9330.00	16.33	-45	9556	9452	9246	9142	8936	9505	9195	45	2800	500	6730	10	1	9048000	844	5.31	0.43	12	0.00	1756.00	21548.00	10150	20230302	-8.08	8260	20230822	12.95	9840	-5.18	20240122	8550	9.12	20240117	10100	-7.62	20230306	8260	12.95	20230822	1.34	N	049430	500	45 억	1477886	N	N	N	N
154	20240304	160432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9350	150	2	1.63	258076140	28104	21.81	9200	9350	9040	11960	6440	9200	9180.48	16.35	-1738	10013	9606	9203	8796	8393	9810	9000	45	2760	500	6620	10	1	9048000	846	5.32	0.43	12	0.31	1756.00	21548.00	10150	20230302	-7.88	8260	20230822	13.20	9840	-4.98	20240122	8550	9.36	20240117	10100	-7.43	20230306	8260	13.20	20230822	1.40	N	049430	500	45 억	1479546	N	N	N	N
155	20240304	150429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9220	20	2	0.22	246061290	26813	20.81	9200	9290	9040	11960	6440	9200	9176.94	16.35	-1782	10013	9606	9203	8796	8393	9810	9000	45	2760	500	6620	10	1	9048000	834	5.25	0.43	12	0.30	1756.00	21548.00	10150	20230302	-9.16	8260	20230822	11.62	9840	-6.30	20240122	8550	7.84	20240117	10100	-8.71	20230306	8260	11.62	20230822	1.40	N	049430	500	45 억	1479546	N	N	N	N
156	20240304	140406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9170	-30	5	-0.33	194759400	21254	16.49	9200	9270	9040	11960	6440	9200	9163.42	16.35	-1783	10013	9606	9203	8796	8393	9810	9000	45	2760	500	6620	10	1	9048000	830	5.22	0.43	12	0.23	1756.00	21548.00	10150	20230302	-9.66	8260	20230822	11.02	9840	-6.81	20240122	8550	7.25	20240117	10100	-9.21	20230306	8260	11.02	20230822	1.40	N	049430	500	45 억	1479546	N	N	N	N
157	20240304	130426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9210	10	2	0.11	191360320	20883	16.21	9200	9270	9040	11960	6440	9200	9163.45	16.35	-1858	10013	9606	9203	8796	8393	9810	9000	45	2760	500	6620	10	1	9048000	833	5.24	0.43	12	0.23	1756.00	21548.00	10150	20230302	-9.26	8260	20230822	11.50	9840	-6.40	20240122	8550	7.72	20240117	10100	-8.81	20230306	8260	11.50	20230822	1.40	N	049430	500	45 억	1479546	N	N	N	N
158	20240304	120407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9180	-20	5	-0.22	174686660	19066	14.80	9200	9270	9040	11960	6440	9200	9162.21	16.35	-1948	10013	9606	9203	8796	8393	9810	9000	45	2760	500	6620	10	1	9048000	831	5.23	0.43	12	0.21	1756.00	21548.00	10150	20230302	-9.56	8260	20230822	11.14	9840	-6.71	20240122	8550	7.37	20240117	10100	-9.11	20230306	8260	11.14	20230822	1.40	N	049430	500	45 억	1479546	N	N	N	N
159	20240304	110425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9270	70	2	0.76	169373530	18490	14.35	9200	9270	9040	11960	6440	9200	9160.28	16.35	-1936	10013	9606	9203	8796	8393	9810	9000	45	2760	500	6620	10	1	9048000	839	5.28	0.43	12	0.20	1756.00	21548.00	10150	20230302	-8.67	8260	20230822	12.23	9840	-5.79	20240122	8550	8.42	20240117	10100	-8.22	20230306	8260	12.23	20230822	1.40	N	049430	500	45 억	1479546	N	N	N	N
160	20240304	100423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9200	0	3	0.00	61179970	6683	5.19	9200	9230	9040	11960	6440	9200	9154.57	16.35	-869	10013	9606	9203	8796	8393	9810	9000	45	2760	500	6620	10	1	9048000	832	5.24	0.43	12	0.07	1756.00	21548.00	10150	20230302	-9.36	8260	20230822	11.38	9840	-6.50	20240122	8550	7.60	20240117	10100	-8.91	20230306	8260	11.38	20230822	1.40	N	049430	500	45 억	1479546	N	N	N	N
161	20240304	090425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9150	-50	5	-0.54	2860920	311	0.24	9200	9200	9150	11960	6440	9200	9199.10	16.35	-184	10013	9606	9203	8796	8393	9810	9000	45	2760	500	6620	10	1	9048000	828	5.21	0.42	12	0.00	1756.00	21548.00	10150	20230302	-9.85	8260	20230822	10.77	9840	-7.01	20240122	8550	7.02	20240117	10100	-9.41	20230306	8260	10.77	20230822	1.40	N	049430	500	45 억	1479546	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History