KissMeData/041830/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30150	650	2	2.20	1627273700	54143	269.38	29750	30500	29150	38350	20650	29500	30054.76	36.88	2983	30066	29782	29566	29282	29066	29675	29175	68	8850	500	21830	50	1	13683782	4126	11.23	1.58	12	0.40	2684.00	19063.00	32550	20230411	-7.37	21150	20231023	42.55	30500	-1.15	20240329	24650	22.31	20240223	32550	-7.37	20230411	21150	42.55	20231023	0.55	N	041830	500	68 억	5047242	N	N	44	N	N
3	20240329	150453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	350	2	1.19	1434019150	47728	237.46	29750	30500	29150	38350	20650	29500	30045.66	36.88	2767	30066	29782	29566	29282	29066	29675	29175	68	8850	500	21830	50	1	13683782	4085	11.12	1.57	12	0.35	2684.00	19063.00	32550	20230411	-8.29	21150	20231023	41.13	30500	-2.13	20240329	24650	21.10	20240223	32550	-8.29	20230411	21150	41.13	20231023	0.55	N	041830	500	68 억	5047242	N	N	44	N	N
4	20240329	140447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29800	300	2	1.02	1352200900	44995	223.87	29750	30500	29150	38350	20650	29500	30052.25	36.88	1586	30066	29782	29566	29282	29066	29675	29175	68	8850	500	21830	50	1	13683782	4078	11.10	1.56	12	0.33	2684.00	19063.00	32550	20230411	-8.45	21150	20231023	40.90	30500	-2.30	20240329	24650	20.89	20240223	32550	-8.45	20230411	21150	40.90	20231023	0.55	N	041830	500	68 억	5047242	N	N	44	N	N
5	20240329	130444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29950	450	2	1.53	1241734500	41290	205.43	29750	30500	29150	38350	20650	29500	30073.49	36.88	649	30066	29782	29566	29282	29066	29675	29175	68	8850	500	21830	50	1	13683782	4098	11.16	1.57	12	0.30	2684.00	19063.00	32550	20230411	-7.99	21150	20231023	41.61	30500	-1.80	20240329	24650	21.50	20240223	32550	-7.99	20230411	21150	41.61	20231023	0.55	N	041830	500	68 억	5047242	N	N	44	N	N
6	20240329	120448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29950	450	2	1.53	1152711150	38325	190.68	29750	30500	29150	38350	20650	29500	30077.26	36.88	228	30066	29782	29566	29282	29066	29675	29175	68	8850	500	21830	50	1	13683782	4098	11.16	1.57	12	0.28	2684.00	19063.00	32550	20230411	-7.99	21150	20231023	41.61	30500	-1.80	20240329	24650	21.50	20240223	32550	-7.99	20230411	21150	41.61	20231023	0.55	N	041830	500	68 억	5047242	N	N	44	N	N
7	20240329	110441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30150	650	2	2.20	841619500	28049	139.55	29750	30500	29150	38350	20650	29500	30005.33	36.88	2816	30066	29782	29566	29282	29066	29675	29175	68	8850	500	21830	50	1	13683782	4126	11.23	1.58	12	0.20	2684.00	19063.00	32550	20230411	-7.37	21150	20231023	42.55	30500	-1.15	20240329	24650	22.31	20240223	32550	-7.37	20230411	21150	42.55	20231023	0.55	N	041830	500	68 억	5047242	N	N	44	N	N
8	20240329	100443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	350	2	1.19	298452800	10088	50.19	29750	29950	29150	38350	20650	29500	29584.93	36.88	2334	30066	29782	29566	29282	29066	29675	29175	68	8850	500	21830	50	1	13683782	4085	11.12	1.57	12	0.07	2684.00	19063.00	32550	20230411	-8.29	21150	20231023	41.13	30200	-1.16	20240326	24650	21.10	20240223	32550	-8.29	20230411	21150	41.13	20231023	0.55	N	041830	500	68 억	5047242	N	N	44	N	N
9	20240329	090441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	200	2	0.68	5057400	170	0.85	29750	29750	29700	38350	20650	29500	29749.41	36.88	-21	30066	29782	29566	29282	29066	29675	29175	68	8850	500	21830	50	1	13683782	4064	11.07	1.56	12	0.00	2684.00	19063.00	32550	20230411	-8.76	21150	20231023	40.43	30200	-1.66	20240326	24650	20.49	20240223	32550	-8.76	20230411	21150	40.43	20231023	0.55	N	041830	500	68 억	5047242	N	N	44	N	N
10	20240328	160445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	-150	5	-0.51	594978050	20082	49.92	29850	29850	29350	38500	20800	29650	29627.52	36.89	-6702	30516	30082	29616	29182	28716	29850	28950	68	8850	500	21940	50	1	13683782	4037	10.99	1.55	12	0.15	2684.00	19063.00	32550	20230411	-9.37	21150	20231023	39.48	30200	-2.32	20240326	24650	19.68	20240223	32550	-9.37	20230411	21150	39.48	20231023	0.58	N	041830	500	68 억	5047854	N	N	44	N	N
11	20240328	150446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	-150	5	-0.51	544704000	18377	45.68	29850	29850	29350	38500	20800	29650	29640.52	36.89	-6214	30516	30082	29616	29182	28716	29850	28950	68	8850	500	21940	50	1	13683782	4037	10.99	1.55	12	0.13	2684.00	19063.00	32550	20230411	-9.37	21150	20231023	39.48	30200	-2.32	20240326	24650	19.68	20240223	32550	-9.37	20230411	21150	39.48	20231023	0.58	N	041830	500	68 억	5047854	N	N	58	N	N
12	20240328	140440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29650	0	3	0.00	453152200	15276	37.98	29850	29850	29350	38500	20800	29650	29664.34	36.89	-4731	30516	30082	29616	29182	28716	29850	28950	68	8850	500	21940	50	1	13683782	4057	11.05	1.56	12	0.11	2684.00	19063.00	32550	20230411	-8.91	21150	20231023	40.19	30200	-1.82	20240326	24650	20.28	20240223	32550	-8.91	20230411	21150	40.19	20231023	0.58	N	041830	500	68 억	5047854	N	N	58	N	N
13	20240328	130438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	50	2	0.17	381679200	12865	31.98	29850	29850	29350	38500	20800	29650	29668.05	36.89	-3288	30516	30082	29616	29182	28716	29850	28950	68	8850	500	21940	50	1	13683782	4064	11.07	1.56	12	0.09	2684.00	19063.00	32550	20230411	-8.76	21150	20231023	40.43	30200	-1.66	20240326	24650	20.49	20240223	32550	-8.76	20230411	21150	40.43	20231023	0.58	N	041830	500	68 억	5047854	N	N	58	N	N
14	20240328	120443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	100	2	0.34	285645200	9630	23.94	29850	29850	29350	38500	20800	29650	29662.04	36.89	-2423	30516	30082	29616	29182	28716	29850	28950	68	8850	500	21940	50	1	13683782	4071	11.08	1.56	12	0.07	2684.00	19063.00	32550	20230411	-8.60	21150	20231023	40.66	30200	-1.49	20240326	24650	20.69	20240223	32550	-8.60	20230411	21150	40.66	20231023	0.58	N	041830	500	68 억	5047854	N	N	58	N	N
15	20240328	110441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	100	2	0.34	204395400	6899	17.15	29850	29850	29350	38500	20800	29650	29626.76	36.89	-1880	30516	30082	29616	29182	28716	29850	28950	68	8850	500	21940	50	1	13683782	4071	11.08	1.56	12	0.05	2684.00	19063.00	32550	20230411	-8.60	21150	20231023	40.66	30200	-1.49	20240326	24650	20.69	20240223	32550	-8.60	20230411	21150	40.66	20231023	0.58	N	041830	500	68 억	5047854	N	N	58	N	N
16	20240328	100442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29650	0	3	0.00	70377300	2384	5.93	29850	29850	29350	38500	20800	29650	29519.75	36.89	-946	30516	30082	29616	29182	28716	29850	28950	68	8850	500	21940	50	1	13683782	4057	11.05	1.56	12	0.02	2684.00	19063.00	32550	20230411	-8.91	21150	20231023	40.19	30200	-1.82	20240326	24650	20.28	20240223	32550	-8.91	20230411	21150	40.19	20231023	0.58	N	041830	500	68 억	5047854	N	N	58	N	N
17	20240328	090449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29800	150	2	0.51	4373850	147	0.37	29850	29850	29450	38500	20800	29650	29767.69	36.89	-56	30516	30082	29616	29182	28716	29850	28950	68	8850	500	21940	50	1	13683782	4078	11.10	1.56	12	0.00	2684.00	19063.00	32550	20230411	-8.45	21150	20231023	40.90	30200	-1.32	20240326	24650	20.89	20240223	32550	-8.45	20230411	21150	40.90	20231023	0.58	N	041830	500	68 억	5047854	N	N	58	N	N
18	20240327	160447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29650	-400	5	-1.33	1185515400	40204	66.57	30000	30050	29150	39050	21050	30050	29487.47	36.98	-11426	31050	30550	29700	29200	28350	30800	29450	68	9000	500	22230	50	1	13683782	4057	11.05	1.56	12	0.29	2684.00	19063.00	32550	20230411	-8.91	21150	20231023	40.19	30200	-1.82	20240326	24650	20.28	20240223	32550	-8.91	20230411	21150	40.19	20231023	0.59	N	041830	500	68 억	5060389	N	N	58	N	N
19	20240327	150449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	-850	5	-2.83	1028074150	34862	57.72	30000	30050	29150	39050	21050	30050	29489.82	36.98	-8747	31050	30550	29700	29200	28350	30800	29450	68	9000	500	22230	50	1	13683782	3996	10.88	1.53	12	0.25	2684.00	19063.00	32550	20230411	-10.29	21150	20231023	38.06	30200	-3.31	20240326	24650	18.46	20240223	32550	-10.29	20230411	21150	38.06	20231023	0.59	N	041830	500	68 억	5060389	N	N	498	N	N
20	20240327	140450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29300	-750	5	-2.50	835963150	28286	46.84	30000	30050	29200	39050	21050	30050	29553.95	36.98	-8052	31050	30550	29700	29200	28350	30800	29450	68	9000	500	22230	50	1	13683782	4009	10.92	1.54	12	0.21	2684.00	19063.00	32550	20230411	-9.98	21150	20231023	38.53	30200	-2.98	20240326	24650	18.86	20240223	32550	-9.98	20230411	21150	38.53	20231023	0.59	N	041830	500	68 억	5060389	N	N	498	N	N
21	20240327	130449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	-700	5	-2.33	711680550	24047	39.82	30000	30050	29300	39050	21050	30050	29595.40	36.98	-7670	31050	30550	29700	29200	28350	30800	29450	68	9000	500	22230	50	1	13683782	4016	10.94	1.54	12	0.18	2684.00	19063.00	32550	20230411	-9.83	21150	20231023	38.77	30200	-2.81	20240326	24650	19.07	20240223	32550	-9.83	20230411	21150	38.77	20231023	0.59	N	041830	500	68 억	5060389	N	N	498	N	N
22	20240327	120449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29450	-600	5	-2.00	615679550	20782	34.41	30000	30050	29300	39050	21050	30050	29625.62	36.98	-6769	31050	30550	29700	29200	28350	30800	29450	68	9000	500	22230	50	1	13683782	4030	10.97	1.54	12	0.15	2684.00	19063.00	32550	20230411	-9.52	21150	20231023	39.24	30200	-2.48	20240326	24650	19.47	20240223	32550	-9.52	20230411	21150	39.24	20231023	0.59	N	041830	500	68 억	5060389	N	N	498	N	N
23	20240327	110448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	-700	5	-2.33	449367400	15134	25.06	30000	30050	29350	39050	21050	30050	29692.57	36.98	-5694	31050	30550	29700	29200	28350	30800	29450	68	9000	500	22230	50	1	13683782	4016	10.94	1.54	12	0.11	2684.00	19063.00	32550	20230411	-9.83	21150	20231023	38.77	30200	-2.81	20240326	24650	19.07	20240223	32550	-9.83	20230411	21150	38.77	20231023	0.59	N	041830	500	68 억	5060389	N	N	498	N	N
24	20240327	100444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29650	-400	5	-1.33	289528750	9732	16.11	30000	30050	29400	39050	21050	30050	29750.18	36.98	-3905	31050	30550	29700	29200	28350	30800	29450	68	9000	500	22230	50	1	13683782	4057	11.05	1.56	12	0.07	2684.00	19063.00	32550	20230411	-8.91	21150	20231023	40.19	30200	-1.82	20240326	24650	20.28	20240223	32550	-8.91	20230411	21150	40.19	20231023	0.59	N	041830	500	68 억	5060389	N	N	498	N	N
25	20240327	090449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	-300	5	-1.00	84196050	2808	4.65	30000	30050	29750	39050	21050	30050	29984.35	36.98	-1092	31050	30550	29700	29200	28350	30800	29450	68	9000	500	22230	50	1	13683782	4071	11.08	1.56	12	0.02	2684.00	19063.00	32550	20230411	-8.60	21150	20231023	40.66	30200	-1.49	20240326	24650	20.69	20240223	32550	-8.60	20230411	21150	40.66	20231023	0.59	N	041830	500	68 억	5060389	N	N	498	N	N
26	20240326	160410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	800	2	2.74	1784503550	60343	199.80	29250	30200	28850	38000	20500	29250	29572.46	36.84	1064	29783	29516	29183	28916	28583	29650	29050	68	8750	500	21640	50	1	13683782	4112	11.20	1.58	12	0.44	2684.00	19063.00	32550	20230411	-7.68	21150	20231023	42.08	30200	-0.50	20240326	24650	21.91	20240223	32550	-7.68	20230411	21150	42.08	20231023	0.61	N	041830	500	68 억	5040616	N	N	498	N	N
27	20240326	150442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30050	800	2	2.74	1674213100	56672	187.64	29250	30200	28850	38000	20500	29250	29542.16	36.84	1177	29783	29516	29183	28916	28583	29650	29050	68	8750	500	21640	50	1	13683782	4112	11.20	1.58	12	0.41	2684.00	19063.00	32550	20230411	-7.68	21150	20231023	42.08	30200	-0.50	20240326	24650	21.91	20240223	32550	-7.68	20230411	21150	42.08	20231023	0.61	N	041830	500	68 억	5040616	N	N	672	N	N
28	20240326	140440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	100	2	0.34	975428200	33328	110.35	29250	29600	28850	38000	20500	29250	29267.53	36.84	663	29783	29516	29183	28916	28583	29650	29050	68	8750	500	21640	50	1	13683782	4016	10.94	1.54	12	0.24	2684.00	19063.00	32550	20230411	-9.83	21150	20231023	38.77	29600	0.00	20240105	24650	19.07	20240223	32550	-9.83	20230411	21150	38.77	20231023	0.61	N	041830	500	68 억	5040616	N	N	672	N	N
29	20240326	130438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	-400	5	-1.37	570669750	19533	64.67	29250	29450	28850	38000	20500	29250	29215.67	36.84	-167	29783	29516	29183	28916	28583	29650	29050	68	8750	500	21640	50	1	13683782	3948	10.75	1.51	12	0.14	2684.00	19063.00	32550	20230411	-11.37	21150	20231023	36.41	29600	-2.53	20240105	24650	17.04	20240223	32550	-11.37	20230411	21150	36.41	20231023	0.61	N	041830	500	68 억	5040616	N	N	672	N	N
30	20240326	120441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	-50	5	-0.17	450828750	15407	51.01	29250	29450	28950	38000	20500	29250	29261.29	36.84	33	29783	29516	29183	28916	28583	29650	29050	68	8750	500	21640	50	1	13683782	3996	10.88	1.53	12	0.11	2684.00	19063.00	32550	20230411	-10.29	21150	20231023	38.06	29600	-1.35	20240105	24650	18.46	20240223	32550	-10.29	20230411	21150	38.06	20231023	0.61	N	041830	500	68 억	5040616	N	N	672	N	N
31	20240326	110435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	100	2	0.34	383109800	13092	43.35	29250	29450	28950	38000	20500	29250	29262.89	36.84	505	29783	29516	29183	28916	28583	29650	29050	68	8750	500	21640	50	1	13683782	4016	10.94	1.54	12	0.10	2684.00	19063.00	32550	20230411	-9.83	21150	20231023	38.77	29600	-0.84	20240105	24650	19.07	20240223	32550	-9.83	20230411	21150	38.77	20231023	0.61	N	041830	500	68 억	5040616	N	N	672	N	N
32	20240326	100443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	0	3	0.00	185766450	6368	21.08	29250	29300	28950	38000	20500	29250	29171.87	36.84	303	29783	29516	29183	28916	28583	29650	29050	68	8750	500	21640	50	1	13683782	4003	10.90	1.53	12	0.05	2684.00	19063.00	32550	20230411	-10.14	21150	20231023	38.30	29600	-1.18	20240105	24650	18.66	20240223	32550	-10.14	20230411	21150	38.30	20231023	0.61	N	041830	500	68 억	5040616	N	N	672	N	N
33	20240326	090439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	-150	5	-0.51	9255250	317	1.05	29250	29250	28950	38000	20500	29250	29196.37	36.84	-36	29783	29516	29183	28916	28583	29650	29050	68	8750	500	21640	50	1	13683782	3982	10.84	1.53	12	0.00	2684.00	19063.00	32550	20230411	-10.60	21150	20231023	37.59	29600	-1.69	20240105	24650	18.05	20240223	32550	-10.60	20230411	21150	37.59	20231023	0.61	N	041830	500	68 억	5040616	N	N	672	N	N
34	20240325	160455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	150	2	0.52	881021650	30193	63.05	29100	29450	28850	37800	20400	29100	29179.66	36.84	-1203	29933	29516	28683	28266	27433	29725	28475	68	8700	500	21530	50	1	13683782	4003	10.90	1.53	12	0.22	2684.00	19063.00	32550	20230411	-10.14	21150	20231023	38.30	29600	-1.18	20240105	24650	18.66	20240223	32550	-10.14	20230411	21150	38.30	20231023	0.61	N	041830	500	68 억	5041745	N	N	672	N	N
35	20240325	150458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	150	2	0.52	753669550	25850	53.98	29100	29450	28850	37800	20400	29100	29155.50	36.84	56	29933	29516	28683	28266	27433	29725	28475	68	8700	500	21530	50	1	13683782	4003	10.90	1.53	12	0.19	2684.00	19063.00	32550	20230411	-10.14	21150	20231023	38.30	29600	-1.18	20240105	24650	18.66	20240223	32550	-10.14	20230411	21150	38.30	20231023	0.61	N	041830	500	68 억	5041745	N	N	68	N	N
36	20240325	140456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	150	2	0.52	584496350	20064	41.90	29100	29450	28850	37800	20400	29100	29131.60	36.84	896	29933	29516	28683	28266	27433	29725	28475	68	8700	500	21530	50	1	13683782	4003	10.90	1.53	12	0.15	2684.00	19063.00	32550	20230411	-10.14	21150	20231023	38.30	29600	-1.18	20240105	24650	18.66	20240223	32550	-10.14	20230411	21150	38.30	20231023	0.61	N	041830	500	68 억	5041745	N	N	68	N	N
37	20240325	130458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	0	3	0.00	491773600	16888	35.26	29100	29450	28850	37800	20400	29100	29119.71	36.84	36	29933	29516	28683	28266	27433	29725	28475	68	8700	500	21530	50	1	13683782	3982	10.84	1.53	12	0.12	2684.00	19063.00	32550	20230411	-10.60	21150	20231023	37.59	29600	-1.69	20240105	24650	18.05	20240223	32550	-10.60	20230411	21150	37.59	20231023	0.61	N	041830	500	68 억	5041745	N	N	68	N	N
38	20240325	120501	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	-50	5	-0.17	462363000	15877	33.15	29100	29450	28850	37800	20400	29100	29121.56	36.84	-91	29933	29516	28683	28266	27433	29725	28475	68	8700	500	21530	50	1	13683782	3975	10.82	1.52	12	0.12	2684.00	19063.00	32550	20230411	-10.75	21150	20231023	37.35	29600	-1.86	20240105	24650	17.85	20240223	32550	-10.75	20230411	21150	37.35	20231023	0.61	N	041830	500	68 억	5041745	N	N	68	N	N
39	20240325	110458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	0	3	0.00	401777150	13791	28.80	29100	29450	28850	37800	20400	29100	29133.29	36.84	-468	29933	29516	28683	28266	27433	29725	28475	68	8700	500	21530	50	1	13683782	3982	10.84	1.53	12	0.10	2684.00	19063.00	32550	20230411	-10.60	21150	20231023	37.59	29600	-1.69	20240105	24650	18.05	20240223	32550	-10.60	20230411	21150	37.59	20231023	0.61	N	041830	500	68 억	5041745	N	N	68	N	N
40	20240325	100457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	-50	5	-0.17	258535350	8858	18.50	29100	29450	28900	37800	20400	29100	29186.65	36.84	-1342	29933	29516	28683	28266	27433	29725	28475	68	8700	500	21530	50	1	13683782	3975	10.82	1.52	12	0.06	2684.00	19063.00	32550	20230411	-10.75	21150	20231023	37.35	29600	-1.86	20240105	24650	17.85	20240223	32550	-10.75	20230411	21150	37.35	20231023	0.61	N	041830	500	68 억	5041745	N	N	68	N	N
41	20240325	090458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	100	2	0.34	28905200	993	2.07	29100	29200	29050	37800	20400	29100	29108.96	36.84	-557	29933	29516	28683	28266	27433	29725	28475	68	8700	500	21530	50	1	13683782	3996	10.88	1.53	12	0.01	2684.00	19063.00	32550	20230411	-10.29	21150	20231023	38.06	29600	-1.35	20240105	24650	18.46	20240223	32550	-10.29	20230411	21150	38.06	20231023	0.61	N	041830	500	68 억	5041745	N	N	68	N	N
42	20240322	160457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	650	2	2.28	1380528200	47832	212.59	28650	29100	27850	36950	19950	28450	28861.70	36.76	6551	29583	29016	28633	28066	27683	28825	27875	68	8500	500	21050	50	1	13683782	3982	10.84	1.53	12	0.35	2684.00	19063.00	32550	20230411	-10.60	21150	20231023	37.59	29600	-1.69	20240105	24650	18.05	20240223	32550	-10.60	20230411	21150	37.59	20231023	0.62	N	041830	500	68 억	5029823	N	N	68	N	N
43	20240322	150500	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29000	550	2	1.93	1277447800	44282	196.81	28650	29100	27850	36950	19950	28450	28848.01	36.76	6613	29583	29016	28633	28066	27683	28825	27875	68	8500	500	21050	50	1	13683782	3968	10.80	1.52	12	0.32	2684.00	19063.00	32550	20230411	-10.91	21150	20231023	37.12	29600	-2.03	20240105	24650	17.65	20240223	32550	-10.91	20230411	21150	37.12	20231023	0.62	N	041830	500	68 억	5029823	N	N	21	N	N
44	20240322	140454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	600	2	2.11	1032029800	35831	159.25	28650	29100	27850	36950	19950	28450	28802.71	36.76	7088	29583	29016	28633	28066	27683	28825	27875	68	8500	500	21050	50	1	13683782	3975	10.82	1.52	12	0.26	2684.00	19063.00	32550	20230411	-10.75	21150	20231023	37.35	29600	-1.86	20240105	24650	17.85	20240223	32550	-10.75	20230411	21150	37.35	20231023	0.62	N	041830	500	68 억	5029823	N	N	21	N	N
45	20240322	130457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	200	2	0.70	730686150	25417	112.96	28650	29100	27850	36950	19950	28450	28747.93	36.76	2992	29583	29016	28633	28066	27683	28825	27875	68	8500	500	21050	50	1	13683782	3920	10.67	1.50	12	0.19	2684.00	19063.00	32550	20230411	-11.98	21150	20231023	35.46	29600	-3.21	20240105	24650	16.23	20240223	32550	-11.98	20230411	21150	35.46	20231023	0.62	N	041830	500	68 억	5029823	N	N	21	N	N
46	20240322	120452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28550	100	2	0.35	688464350	23943	106.41	28650	29100	27850	36950	19950	28450	28754.31	36.76	3241	29583	29016	28633	28066	27683	28825	27875	68	8500	500	21050	50	1	13683782	3907	10.64	1.50	12	0.17	2684.00	19063.00	32550	20230411	-12.29	21150	20231023	34.99	29600	-3.55	20240105	24650	15.82	20240223	32550	-12.29	20230411	21150	34.99	20231023	0.62	N	041830	500	68 억	5029823	N	N	21	N	N
47	20240322	110458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28700	250	2	0.88	599724900	20847	92.65	28650	29100	27850	36950	19950	28450	28767.92	36.76	3325	29583	29016	28633	28066	27683	28825	27875	68	8500	500	21050	50	1	13683782	3927	10.69	1.51	12	0.15	2684.00	19063.00	32550	20230411	-11.83	21150	20231023	35.70	29600	-3.04	20240105	24650	16.43	20240223	32550	-11.83	20230411	21150	35.70	20231023	0.62	N	041830	500	68 억	5029823	N	N	21	N	N
48	20240322	100454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	350	2	1.23	491120150	17062	75.83	28650	29100	27850	36950	19950	28450	28784.44	36.76	3254	29583	29016	28633	28066	27683	28825	27875	68	8500	500	21050	50	1	13683782	3941	10.73	1.51	12	0.12	2684.00	19063.00	32550	20230411	-11.52	21150	20231023	36.17	29600	-2.70	20240105	24650	16.84	20240223	32550	-11.52	20230411	21150	36.17	20231023	0.62	N	041830	500	68 억	5029823	N	N	21	N	N
49	20240322	090452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	200	2	0.70	40234450	1417	6.30	28650	28800	27850	36950	19950	28450	28394.11	36.76	192	29583	29016	28633	28066	27683	28825	27875	68	8500	500	21050	50	1	13683782	3920	10.67	1.50	12	0.01	2684.00	19063.00	32550	20230411	-11.98	21150	20231023	35.46	29600	-3.21	20240105	24650	16.23	20240223	32550	-11.98	20230411	21150	35.46	20231023	0.62	N	041830	500	68 억	5029823	N	N	21	N	N
50	20240321	160452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	-450	5	-1.56	646121100	22393	73.69	29000	29200	28250	37550	20250	28900	28853.76	36.78	-5566	30100	29500	28900	28300	27700	29800	28600	68	8650	500	21380	50	1	13683782	3893	10.60	1.49	12	0.16	2684.00	19063.00	32550	20230411	-12.60	21150	20231023	34.52	29600	-3.89	20240105	24650	15.42	20240223	32550	-12.60	20230411	21150	34.52	20231023	0.60	N	041830	500	68 억	5033133	N	N	21	N	N
51	20240321	150453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28350	-550	5	-1.90	606139650	20984	69.06	29000	29200	28350	37550	20250	28900	28885.80	36.78	-5072	30100	29500	28900	28300	27700	29800	28600	68	8650	500	21380	50	1	13683782	3879	10.56	1.49	12	0.15	2684.00	19063.00	32550	20230411	-12.90	21150	20231023	34.04	29600	-4.22	20240105	24650	15.01	20240223	32550	-12.90	20230411	21150	34.04	20231023	0.60	N	041830	500	68 억	5033133	N	N	1286	N	N
52	20240321	140453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	-250	5	-0.87	521547250	18015	59.29	29000	29200	28600	37550	20250	28900	28950.72	36.78	-4568	30100	29500	28900	28300	27700	29800	28600	68	8650	500	21380	50	1	13683782	3920	10.67	1.50	12	0.13	2684.00	19063.00	32550	20230411	-11.98	21150	20231023	35.46	29600	-3.21	20240105	24650	16.23	20240223	32550	-11.98	20230411	21150	35.46	20231023	0.60	N	041830	500	68 억	5033133	N	N	1286	N	N
53	20240321	130449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	50	2	0.17	465253100	16055	52.84	29000	29200	28700	37550	20250	28900	28978.70	36.78	-4123	30100	29500	28900	28300	27700	29800	28600	68	8650	500	21380	50	1	13683782	3961	10.79	1.52	12	0.12	2684.00	19063.00	32550	20230411	-11.06	21150	20231023	36.88	29600	-2.20	20240105	24650	17.44	20240223	32550	-11.06	20230411	21150	36.88	20231023	0.60	N	041830	500	68 억	5033133	N	N	1286	N	N
54	20240321	120453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	50	2	0.17	407687900	14063	46.28	29000	29200	28700	37550	20250	28900	28990.11	36.78	-3559	30100	29500	28900	28300	27700	29800	28600	68	8650	500	21380	50	1	13683782	3961	10.79	1.52	12	0.10	2684.00	19063.00	32550	20230411	-11.06	21150	20231023	36.88	29600	-2.20	20240105	24650	17.44	20240223	32550	-11.06	20230411	21150	36.88	20231023	0.60	N	041830	500	68 억	5033133	N	N	1286	N	N
55	20240321	110453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	50	2	0.17	351562600	12122	39.89	29000	29200	28700	37550	20250	28900	29002.03	36.78	-2634	30100	29500	28900	28300	27700	29800	28600	68	8650	500	21380	50	1	13683782	3961	10.79	1.52	12	0.09	2684.00	19063.00	32550	20230411	-11.06	21150	20231023	36.88	29600	-2.20	20240105	24650	17.44	20240223	32550	-11.06	20230411	21150	36.88	20231023	0.60	N	041830	500	68 억	5033133	N	N	1286	N	N
56	20240321	100455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	300	2	1.04	233772950	8056	26.51	29000	29200	28700	37550	20250	28900	29018.49	36.78	19	30100	29500	28900	28300	27700	29800	28600	68	8650	500	21380	50	1	13683782	3996	10.88	1.53	12	0.06	2684.00	19063.00	32550	20230411	-10.29	21150	20231023	38.06	29600	-1.35	20240105	24650	18.46	20240223	32550	-10.29	20230411	21150	38.06	20231023	0.60	N	041830	500	68 억	5033133	N	N	1286	N	N
57	20240321	090455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	50	2	0.17	11373300	393	1.29	29000	29000	28850	37550	20250	28900	28939.69	36.78	-11	30100	29500	28900	28300	27700	29800	28600	68	8650	500	21380	50	1	13683782	3961	10.79	1.52	12	0.00	2684.00	19063.00	32550	20230411	-11.06	21150	20231023	36.88	29600	-2.20	20240105	24650	17.44	20240223	32550	-11.06	20230411	21150	36.88	20231023	0.60	N	041830	500	68 억	5033133	N	N	1286	N	N
58	20240320	160450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	300	2	1.05	876901850	30381	85.60	28700	29500	28300	37150	20050	28600	28863.49	36.71	-626	29600	29100	28600	28100	27600	28850	27850	68	8550	500	21160	50	1	13683782	3955	11.70	1.74	12	0.22	2471.00	16615.00	32550	20230411	-11.21	21150	20231023	36.64	29600	-2.36	20240105	24650	17.24	20240223	32550	-11.21	20230411	21150	36.64	20231023	0.61	N	041830	500	68 억	5022945	N	N	1286	N	N
59	20240320	150450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	200	2	0.70	822165700	28483	80.25	28700	29500	28300	37150	20050	28600	28865.14	36.71	-136	29600	29100	28600	28100	27600	28850	27850	68	8550	500	21160	50	1	13683782	3941	11.66	1.73	12	0.21	2471.00	16615.00	32550	20230411	-11.52	21150	20231023	36.17	29600	-2.70	20240105	24650	16.84	20240223	32550	-11.52	20230411	21150	36.17	20231023	0.61	N	041830	500	68 억	5022945	N	N	31	N	N
60	20240320	140454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	200	2	0.70	757908200	26259	73.98	28700	29500	28300	37150	20050	28600	28862.80	36.71	-85	29600	29100	28600	28100	27600	28850	27850	68	8550	500	21160	50	1	13683782	3941	11.66	1.73	12	0.19	2471.00	16615.00	32550	20230411	-11.52	21150	20231023	36.17	29600	-2.70	20240105	24650	16.84	20240223	32550	-11.52	20230411	21150	36.17	20231023	0.61	N	041830	500	68 억	5022945	N	N	31	N	N
61	20240320	130456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	350	2	1.22	715305350	24784	69.83	28700	29500	28300	37150	20050	28600	28861.58	36.71	146	29600	29100	28600	28100	27600	28850	27850	68	8550	500	21160	50	1	13683782	3961	11.72	1.74	12	0.18	2471.00	16615.00	32550	20230411	-11.06	21150	20231023	36.88	29600	-2.20	20240105	24650	17.44	20240223	32550	-11.06	20230411	21150	36.88	20231023	0.61	N	041830	500	68 억	5022945	N	N	31	N	N
62	20240320	120453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	200	2	0.70	658088350	22801	64.24	28700	29500	28300	37150	20050	28600	28862.26	36.71	44	29600	29100	28600	28100	27600	28850	27850	68	8550	500	21160	50	1	13683782	3941	11.66	1.73	12	0.17	2471.00	16615.00	32550	20230411	-11.52	21150	20231023	36.17	29600	-2.70	20240105	24650	16.84	20240223	32550	-11.52	20230411	21150	36.17	20231023	0.61	N	041830	500	68 억	5022945	N	N	31	N	N
63	20240320	110453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	250	2	0.87	593489650	20557	57.92	28700	29500	28300	37150	20050	28600	28870.44	36.71	184	29600	29100	28600	28100	27600	28850	27850	68	8550	500	21160	50	1	13683782	3948	11.68	1.74	12	0.15	2471.00	16615.00	32550	20230411	-11.37	21150	20231023	36.41	29600	-2.53	20240105	24650	17.04	20240223	32550	-11.37	20230411	21150	36.41	20231023	0.61	N	041830	500	68 억	5022945	N	N	31	N	N
64	20240320	100450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28700	100	2	0.35	355242700	12331	34.74	28700	29500	28300	37150	20050	28600	28808.91	36.71	-711	29600	29100	28600	28100	27600	28850	27850	68	8550	500	21160	50	1	13683782	3927	11.61	1.73	12	0.09	2471.00	16615.00	32550	20230411	-11.83	21150	20231023	35.70	29600	-3.04	20240105	24650	16.43	20240223	32550	-11.83	20230411	21150	35.70	20231023	0.61	N	041830	500	68 억	5022945	N	N	31	N	N
65	20240320	090448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	50	2	0.17	8984600	314	0.88	28700	28700	28500	37150	20050	28600	28613.38	36.71	-151	29600	29100	28600	28100	27600	28850	27850	68	8550	500	21160	50	1	13683782	3920	11.59	1.72	12	0.00	2471.00	16615.00	32550	20230411	-11.98	21150	20231023	35.46	29600	-3.21	20240105	24650	16.23	20240223	32550	-11.98	20230411	21150	35.46	20231023	0.61	N	041830	500	68 억	5022945	N	N	31	N	N
66	20240319	160443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	0	3	0.00	1011049000	35283	77.02	29000	29100	28100	37150	20050	28600	28655.43	36.75	-5268	29600	29100	28600	28100	27600	29350	28350	68	8550	500	21160	50	1	13683782	3914	11.57	1.72	12	0.26	2471.00	16615.00	32550	20230411	-12.14	21150	20231023	35.22	29600	-3.38	20240105	24650	16.02	20240223	32550	-12.14	20230411	21150	35.22	20231023	0.60	N	041830	500	68 억	5028176	N	N	29	N	N
67	20240319	150451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28350	-250	5	-0.87	978365800	34138	74.52	29000	29100	28100	37150	20050	28600	28659.14	36.75	-4479	29600	29100	28600	28100	27600	29350	28350	68	8550	500	21160	50	1	13683782	3879	11.47	1.71	12	0.25	2471.00	16615.00	32550	20230411	-12.90	21150	20231023	34.04	29600	-4.22	20240105	24650	15.01	20240223	32550	-12.90	20230411	21150	34.04	20231023	0.60	N	041830	500	68 억	5028176	N	N	1588	N	N
68	20240319	140451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28400	-200	5	-0.70	904971600	31542	68.85	29000	29100	28100	37150	20050	28600	28691.00	36.75	-4447	29600	29100	28600	28100	27600	29350	28350	68	8550	500	21160	50	1	13683782	3886	11.49	1.71	12	0.23	2471.00	16615.00	32550	20230411	-12.75	21150	20231023	34.28	29600	-4.05	20240105	24650	15.21	20240223	32550	-12.75	20230411	21150	34.28	20231023	0.60	N	041830	500	68 억	5028176	N	N	1588	N	N
69	20240319	130424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	-300	5	-1.05	796901850	27720	60.51	29000	29100	28200	37150	20050	28600	28748.26	36.75	-4855	29600	29100	28600	28100	27600	29350	28350	68	8550	500	21160	50	1	13683782	3873	11.45	1.70	12	0.20	2471.00	16615.00	32550	20230411	-13.06	21150	20231023	33.81	29600	-4.39	20240105	24650	14.81	20240223	32550	-13.06	20230411	21150	33.81	20231023	0.60	N	041830	500	68 억	5028176	N	N	1588	N	N
70	20240319	120449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	0	3	0.00	682123500	23679	51.69	29000	29100	28400	37150	20050	28600	28807.11	36.75	-4153	29600	29100	28600	28100	27600	29350	28350	68	8550	500	21160	50	1	13683782	3914	11.57	1.72	12	0.17	2471.00	16615.00	32550	20230411	-12.14	21150	20231023	35.22	29600	-3.38	20240105	24650	16.02	20240223	32550	-12.14	20230411	21150	35.22	20231023	0.60	N	041830	500	68 억	5028176	N	N	1588	N	N
71	20240319	110449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	50	2	0.17	582610500	20203	44.10	29000	29100	28400	37150	20050	28600	28837.82	36.75	-2094	29600	29100	28600	28100	27600	29350	28350	68	8550	500	21160	50	1	13683782	3920	11.59	1.72	12	0.15	2471.00	16615.00	32550	20230411	-11.98	21150	20231023	35.46	29600	-3.21	20240105	24650	16.23	20240223	32550	-11.98	20230411	21150	35.46	20231023	0.60	N	041830	500	68 억	5028176	N	N	1588	N	N
72	20240319	100450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	350	2	1.22	428690550	14860	32.44	29000	29100	28400	37150	20050	28600	28848.62	36.75	-664	29600	29100	28600	28100	27600	29350	28350	68	8550	500	21160	50	1	13683782	3961	11.72	1.74	12	0.11	2471.00	16615.00	32550	20230411	-11.06	21150	20231023	36.88	29600	-2.20	20240105	24650	17.44	20240223	32550	-11.06	20230411	21150	36.88	20231023	0.60	N	041830	500	68 억	5028176	N	N	1588	N	N
73	20240319	090449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28550	-50	5	-0.17	62862650	2187	4.77	29000	29000	28500	37150	20050	28600	28743.78	36.75	-1766	29600	29100	28600	28100	27600	29350	28350	68	8550	500	21160	50	1	13683782	3907	11.55	1.72	12	0.02	2471.00	16615.00	32550	20230411	-12.29	21150	20231023	34.99	29600	-3.55	20240105	24650	15.82	20240223	32550	-12.29	20230411	21150	34.99	20231023	0.60	N	041830	500	68 억	5028176	N	N	1588	N	N
74	20240318	160446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	750	2	2.69	1317115400	45797	125.92	28300	29100	28100	36200	19500	27850	28759.88	36.66	2869	28983	28416	27983	27416	26983	28200	27200	68	8350	500	20600	50	1	13683782	3914	11.57	1.72	12	0.33	2471.00	16615.00	32550	20230411	-12.14	21150	20231023	35.22	29600	-3.38	20240105	24650	16.02	20240223	32550	-12.14	20230411	21150	35.22	20231023	0.62	N	041830	500	68 억	5016320	N	N	1588	N	N
75	20240318	150449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	800	2	2.87	1267430500	44058	121.14	28300	29100	28100	36200	19500	27850	28767.32	36.66	3231	28983	28416	27983	27416	26983	28200	27200	68	8350	500	20600	50	1	13683782	3920	11.59	1.72	12	0.32	2471.00	16615.00	32550	20230411	-11.98	21150	20231023	35.46	29600	-3.21	20240105	24650	16.23	20240223	32550	-11.98	20230411	21150	35.46	20231023	0.62	N	041830	500	68 억	5016320	N	N	1984	N	N
76	20240318	140446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	750	2	2.69	1170507150	40660	111.80	28300	29100	28100	36200	19500	27850	28787.68	36.66	4494	28983	28416	27983	27416	26983	28200	27200	68	8350	500	20600	50	1	13683782	3914	11.57	1.72	12	0.30	2471.00	16615.00	32550	20230411	-12.14	21150	20231023	35.22	29600	-3.38	20240105	24650	16.02	20240223	32550	-12.14	20230411	21150	35.22	20231023	0.62	N	041830	500	68 억	5016320	N	N	1984	N	N
77	20240318	130447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	750	2	2.69	1076332350	37374	102.76	28300	29100	28100	36200	19500	27850	28798.96	36.66	5556	28983	28416	27983	27416	26983	28200	27200	68	8350	500	20600	50	1	13683782	3914	11.57	1.72	12	0.27	2471.00	16615.00	32550	20230411	-12.14	21150	20231023	35.22	29600	-3.38	20240105	24650	16.02	20240223	32550	-12.14	20230411	21150	35.22	20231023	0.62	N	041830	500	68 억	5016320	N	N	1984	N	N
78	20240318	120445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	1050	2	3.77	983871250	34163	93.93	28300	29100	28100	36200	19500	27850	28799.32	36.66	7300	28983	28416	27983	27416	26983	28200	27200	68	8350	500	20600	50	1	13683782	3955	11.70	1.74	12	0.25	2471.00	16615.00	32550	20230411	-11.21	21150	20231023	36.64	29600	-2.36	20240105	24650	17.24	20240223	32550	-11.21	20230411	21150	36.64	20231023	0.62	N	041830	500	68 억	5016320	N	N	1984	N	N
79	20240318	110448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	1100	2	3.95	875193550	30395	83.57	28300	29100	28100	36200	19500	27850	28794.00	36.66	7134	28983	28416	27983	27416	26983	28200	27200	68	8350	500	20600	50	1	13683782	3961	11.72	1.74	12	0.22	2471.00	16615.00	32550	20230411	-11.06	21150	20231023	36.88	29600	-2.20	20240105	24650	17.44	20240223	32550	-11.06	20230411	21150	36.88	20231023	0.62	N	041830	500	68 억	5016320	N	N	1984	N	N
80	20240318	100446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	1100	2	3.95	553493350	19284	53.02	28300	29000	28100	36200	19500	27850	28702.21	36.66	6241	28983	28416	27983	27416	26983	28200	27200	68	8350	500	20600	50	1	13683782	3961	11.72	1.74	12	0.14	2471.00	16615.00	32550	20230411	-11.06	21150	20231023	36.88	29600	-2.20	20240105	24650	17.44	20240223	32550	-11.06	20230411	21150	36.88	20231023	0.62	N	041830	500	68 억	5016320	N	N	1984	N	N
81	20240318	090445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	750	2	2.69	85000600	2986	8.21	28300	28750	28100	36200	19500	27850	28466.38	36.66	1830	28983	28416	27983	27416	26983	28200	27200	68	8350	500	20600	50	1	13683782	3914	11.57	1.72	12	0.02	2471.00	16615.00	32550	20230411	-12.14	21150	20231023	35.22	29600	-3.38	20240105	24650	16.02	20240223	32550	-12.14	20230411	21150	35.22	20231023	0.62	N	041830	500	68 억	5016320	N	N	1984	N	N
82	20240315	160441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	-650	5	-2.28	1015762900	36346	58.91	28500	28550	27550	37050	19950	28500	27947.04	36.69	1486	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	13683782	3811	11.27	1.68	12	0.27	2471.00	16615.00	32550	20230411	-14.44	21150	20231023	31.68	29600	-5.91	20240105	24650	12.98	20240223	32550	-14.44	20230411	21150	31.68	20231023	0.61	N	041830	500	68 억	5020115	N	N	1984	N	N
83	20240315	150419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	-350	5	-1.23	915630900	32787	53.14	28500	28550	27550	37050	19950	28500	27926.64	36.69	368	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	13683782	3852	11.39	1.69	12	0.24	2471.00	16615.00	32550	20230411	-13.52	21150	20231023	33.10	29600	-4.90	20240105	24650	14.20	20240223	32550	-13.52	20230411	21150	33.10	20231023	0.61	N	041830	500	68 억	5020115	N	N	0	N	N
84	20240315	140417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	-700	5	-2.46	622137200	22369	36.25	28500	28500	27550	37050	19950	28500	27812.47	36.69	-228	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	13683782	3804	11.25	1.67	12	0.16	2471.00	16615.00	32550	20230411	-14.59	21150	20231023	31.44	29600	-6.08	20240105	24650	12.78	20240223	32550	-14.59	20230411	21150	31.44	20231023	0.61	N	041830	500	68 억	5020115	N	N	0	N	N
85	20240315	130443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	-700	5	-2.46	554752250	19956	32.34	28500	28500	27550	37050	19950	28500	27798.77	36.69	239	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	13683782	3804	11.25	1.67	12	0.15	2471.00	16615.00	32550	20230411	-14.59	21150	20231023	31.44	29600	-6.08	20240105	24650	12.78	20240223	32550	-14.59	20230411	21150	31.44	20231023	0.61	N	041830	500	68 억	5020115	N	N	0	N	N
86	20240315	120444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	-500	5	-1.75	501009700	18023	29.21	28500	28500	27550	37050	19950	28500	27798.35	36.69	-99	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	13683782	3831	11.33	1.69	12	0.13	2471.00	16615.00	32550	20230411	-13.98	21150	20231023	32.39	29600	-5.41	20240105	24650	13.59	20240223	32550	-13.98	20230411	21150	32.39	20231023	0.61	N	041830	500	68 억	5020115	N	N	0	N	N
87	20240315	110438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	-900	5	-3.16	388775350	14004	22.70	28500	28500	27550	37050	19950	28500	27761.74	36.69	-622	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	13683782	3777	11.17	1.66	12	0.10	2471.00	16615.00	32550	20230411	-15.21	21150	20231023	30.50	29600	-6.76	20240105	24650	11.97	20240223	32550	-15.21	20230411	21150	30.50	20231023	0.61	N	041830	500	68 억	5020115	N	N	0	N	N
88	20240315	100442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	-550	5	-1.93	254100700	9130	14.80	28500	28500	27550	37050	19950	28500	27831.40	36.69	-334	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	13683782	3825	11.31	1.68	12	0.07	2471.00	16615.00	32550	20230411	-14.13	21150	20231023	32.15	29600	-5.57	20240105	24650	13.39	20240223	32550	-14.13	20230411	21150	32.15	20231023	0.61	N	041830	500	68 억	5020115	N	N	0	N	N
89	20240315	090443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	-500	5	-1.75	24011150	854	1.38	28500	28500	27800	37050	19950	28500	28116.10	36.69	-93	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	13683782	3831	11.33	1.69	12	0.01	2471.00	16615.00	32550	20230411	-13.98	21150	20231023	32.39	29600	-5.41	20240105	24650	13.59	20240223	32550	-13.98	20230411	21150	32.39	20231023	0.61	N	041830	500	68 억	5020115	N	N	0	N	N
90	20240314	160438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28500	300	2	1.06	1762579900	61642	147.92	28200	28900	27800	36650	19750	28200	28593.94	36.62	382	29000	28600	28250	27850	27500	28800	28050	68	8450	500	20860	50	1	13683782	3900	11.53	1.72	12	0.45	2471.00	16615.00	32550	20230411	-12.44	21150	20231023	34.75	29600	-3.72	20240105	24650	15.62	20240223	32550	-12.44	20230411	21150	34.75	20231023	0.63	N	041830	500	68 억	5010957	N	N	91	N	N
91	20240314	150439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28400	200	2	0.71	1638890550	57291	137.48	28200	28900	27800	36650	19750	28200	28606.42	36.62	-387	29000	28600	28250	27850	27500	28800	28050	68	8450	500	20860	50	1	13683782	3886	11.49	1.71	12	0.42	2471.00	16615.00	32550	20230411	-12.75	21150	20231023	34.28	29600	-4.05	20240105	24650	15.21	20240223	32550	-12.75	20230411	21150	34.28	20231023	0.63	N	041830	500	68 억	5010957	N	N	91	N	N
92	20240314	140439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	450	2	1.60	1353408350	47318	113.55	28200	28900	27800	36650	19750	28200	28602.40	36.62	-1917	29000	28600	28250	27850	27500	28800	28050	68	8450	500	20860	50	1	13683782	3920	11.59	1.72	12	0.35	2471.00	16615.00	32550	20230411	-11.98	21150	20231023	35.46	29600	-3.21	20240105	24650	16.23	20240223	32550	-11.98	20230411	21150	35.46	20231023	0.63	N	041830	500	68 억	5010957	N	N	91	N	N
93	20240314	130438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	400	2	1.42	1200235400	41953	100.67	28200	28900	27800	36650	19750	28200	28609.05	36.62	-718	29000	28600	28250	27850	27500	28800	28050	68	8450	500	20860	50	1	13683782	3914	11.57	1.72	12	0.31	2471.00	16615.00	32550	20230411	-12.14	21150	20231023	35.22	29600	-3.38	20240105	24650	16.02	20240223	32550	-12.14	20230411	21150	35.22	20231023	0.63	N	041830	500	68 억	5010957	N	N	91	N	N
94	20240314	120439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28550	350	2	1.24	1148630350	40143	96.33	28200	28900	27800	36650	19750	28200	28613.47	36.62	-100	29000	28600	28250	27850	27500	28800	28050	68	8450	500	20860	50	1	13683782	3907	11.55	1.72	12	0.29	2471.00	16615.00	32550	20230411	-12.29	21150	20231023	34.99	29600	-3.55	20240105	24650	15.82	20240223	32550	-12.29	20230411	21150	34.99	20231023	0.63	N	041830	500	68 억	5010957	N	N	91	N	N
95	20240314	110437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	400	2	1.42	1035234450	36167	86.79	28200	28900	27800	36650	19750	28200	28623.73	36.62	1702	29000	28600	28250	27850	27500	28800	28050	68	8450	500	20860	50	1	13683782	3914	11.57	1.72	12	0.26	2471.00	16615.00	32550	20230411	-12.14	21150	20231023	35.22	29600	-3.38	20240105	24650	16.02	20240223	32550	-12.14	20230411	21150	35.22	20231023	0.63	N	041830	500	68 억	5010957	N	N	91	N	N
96	20240314	100441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	550	2	1.95	848643100	29623	71.08	28200	28900	27800	36650	19750	28200	28648.11	36.62	5236	29000	28600	28250	27850	27500	28800	28050	68	8450	500	20860	50	1	13683782	3934	11.63	1.73	12	0.22	2471.00	16615.00	32550	20230411	-11.67	21150	20231023	35.93	29600	-2.87	20240105	24650	16.63	20240223	32550	-11.67	20230411	21150	35.93	20231023	0.63	N	041830	500	68 억	5010957	N	N	91	N	N
97	20240314	090440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	50	2	0.18	31502000	1124	2.70	28200	28250	27800	36650	19750	28200	28026.69	36.62	259	29000	28600	28250	27850	27500	28800	28050	68	8450	500	20860	50	1	13683782	3866	11.43	1.70	12	0.01	2471.00	16615.00	32550	20230411	-13.21	21150	20231023	33.57	29600	-4.56	20240105	24650	14.60	20240223	32550	-13.21	20230411	21150	33.57	20231023	0.63	N	041830	500	68 억	5010957	N	N	91	N	N
98	20240313	160435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	200	2	0.71	1176423300	41643	91.88	28000	28650	27900	36400	19600	28000	28250.22	36.62	-700	28933	28466	27533	27066	26133	28700	27300	68	8400	500	20720	50	1	13683782	3859	11.41	1.70	12	0.30	2471.00	16615.00	32550	20230411	-13.36	21150	20231023	33.33	29600	-4.73	20240105	24650	14.40	20240223	32550	-13.36	20230411	21150	33.33	20231023	0.63	N	041830	500	68 억	5011624	N	N	91	N	N
99	20240313	150434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	100	2	0.36	1101919600	39001	86.06	28000	28650	27900	36400	19600	28000	28253.62	36.62	117	28933	28466	27533	27066	26133	28700	27300	68	8400	500	20720	50	1	13683782	3845	11.37	1.69	12	0.29	2471.00	16615.00	32550	20230411	-13.67	21150	20231023	32.86	29600	-5.07	20240105	24650	14.00	20240223	32550	-13.67	20230411	21150	32.86	20231023	0.63	N	041830	500	68 억	5011624	N	N	18	N	N
100	20240313	140438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	100	2	0.36	1001316700	35422	78.16	28000	28650	27900	36400	19600	28000	28268.21	36.62	-495	28933	28466	27533	27066	26133	28700	27300	68	8400	500	20720	50	1	13683782	3845	11.37	1.69	12	0.26	2471.00	16615.00	32550	20230411	-13.67	21150	20231023	32.86	29600	-5.07	20240105	24650	14.00	20240223	32550	-13.67	20230411	21150	32.86	20231023	0.63	N	041830	500	68 억	5011624	N	N	18	N	N
101	20240313	130440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	50	2	0.18	892139000	31519	69.55	28000	28650	27900	36400	19600	28000	28304.80	36.62	-656	28933	28466	27533	27066	26133	28700	27300	68	8400	500	20720	50	1	13683782	3838	11.35	1.69	12	0.23	2471.00	16615.00	32550	20230411	-13.82	21150	20231023	32.62	29600	-5.24	20240105	24650	13.79	20240223	32550	-13.82	20230411	21150	32.62	20231023	0.63	N	041830	500	68 억	5011624	N	N	18	N	N
102	20240313	120437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	200	2	0.71	823655850	29084	64.17	28000	28650	27900	36400	19600	28000	28319.90	36.62	-556	28933	28466	27533	27066	26133	28700	27300	68	8400	500	20720	50	1	13683782	3859	11.41	1.70	12	0.21	2471.00	16615.00	32550	20230411	-13.36	21150	20231023	33.33	29600	-4.73	20240105	24650	14.40	20240223	32550	-13.36	20230411	21150	33.33	20231023	0.63	N	041830	500	68 억	5011624	N	N	18	N	N
103	20240313	110435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	450	2	1.61	750172050	26491	58.45	28000	28650	27900	36400	19600	28000	28318.00	36.62	725	28933	28466	27533	27066	26133	28700	27300	68	8400	500	20720	50	1	13683782	3893	11.51	1.71	12	0.19	2471.00	16615.00	32550	20230411	-12.60	21150	20231023	34.52	29600	-3.89	20240105	24650	15.42	20240223	32550	-12.60	20230411	21150	34.52	20231023	0.63	N	041830	500	68 억	5011624	N	N	18	N	N
104	20240313	100433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	600	2	2.14	579333450	20475	45.18	28000	28650	27900	36400	19600	28000	28294.67	36.62	1036	28933	28466	27533	27066	26133	28700	27300	68	8400	500	20720	50	1	13683782	3914	11.57	1.72	12	0.15	2471.00	16615.00	32550	20230411	-12.14	21150	20231023	35.22	29600	-3.38	20240105	24650	16.02	20240223	32550	-12.14	20230411	21150	35.22	20231023	0.63	N	041830	500	68 억	5011624	N	N	18	N	N
105	20240313	090435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	450	2	1.61	145150050	5143	11.35	28000	28550	27900	36400	19600	28000	28222.84	36.62	597	28933	28466	27533	27066	26133	28700	27300	68	8400	500	20720	50	1	13683782	3893	11.51	1.71	12	0.04	2471.00	16615.00	32550	20230411	-12.60	21150	20231023	34.52	29600	-3.89	20240105	24650	15.42	20240223	32550	-12.60	20230411	21150	34.52	20231023	0.63	N	041830	500	68 억	5011624	N	N	18	N	N
106	20240312	160429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	1100	2	4.09	1254096000	45291	325.32	27050	28000	26600	34950	18850	26900	27689.51	36.51	7867	27366	27132	26766	26532	26166	27250	26650	68	8050	500	19900	50	1	13683782	3831	11.33	1.69	12	0.33	2471.00	16615.00	32550	20230411	-13.98	21150	20231023	32.39	29600	-5.41	20240105	24650	13.59	20240223	32550	-13.98	20230411	21150	32.39	20231023	0.62	N	041830	500	68 억	4996031	N	N	18	N	N
107	20240312	150429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	1000	2	3.72	1159206250	41891	300.90	27050	27950	26600	34950	18850	26900	27671.96	36.51	9279	27366	27132	26766	26532	26166	27250	26650	68	8050	500	19900	50	1	13683782	3818	11.29	1.68	12	0.31	2471.00	16615.00	32550	20230411	-14.29	21150	20231023	31.91	29600	-5.74	20240105	24650	13.18	20240223	32550	-14.29	20230411	21150	31.91	20231023	0.62	N	041830	500	68 억	4996031	N	N	241	N	N
108	20240312	140425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	1050	2	3.90	1036747450	37505	269.39	27050	27950	26600	34950	18850	26900	27642.91	36.51	10412	27366	27132	26766	26532	26166	27250	26650	68	8050	500	19900	50	1	13683782	3825	11.31	1.68	12	0.27	2471.00	16615.00	32550	20230411	-14.13	21150	20231023	32.15	29600	-5.57	20240105	24650	13.39	20240223	32550	-14.13	20230411	21150	32.15	20231023	0.62	N	041830	500	68 억	4996031	N	N	241	N	N
109	20240312	130414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	1000	2	3.72	892101650	32319	232.14	27050	27950	26600	34950	18850	26900	27603.01	36.51	10971	27366	27132	26766	26532	26166	27250	26650	68	8050	500	19900	50	1	13683782	3818	11.29	1.68	12	0.24	2471.00	16615.00	32550	20230411	-14.29	21150	20231023	31.91	29600	-5.74	20240105	24650	13.18	20240223	32550	-14.29	20230411	21150	31.91	20231023	0.62	N	041830	500	68 억	4996031	N	N	241	N	N
110	20240312	120432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	900	2	3.35	709111050	25738	184.87	27050	27950	26600	34950	18850	26900	27551.13	36.51	9732	27366	27132	26766	26532	26166	27250	26650	68	8050	500	19900	50	1	13683782	3804	11.25	1.67	12	0.19	2471.00	16615.00	32550	20230411	-14.59	21150	20231023	31.44	29600	-6.08	20240105	24650	12.78	20240223	32550	-14.59	20230411	21150	31.44	20231023	0.62	N	041830	500	68 억	4996031	N	N	241	N	N
111	20240312	110431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	450	2	1.67	248628950	9083	65.24	27050	27600	26600	34950	18850	26900	27373.00	36.51	1737	27366	27132	26766	26532	26166	27250	26650	68	8050	500	19900	50	1	13683782	3743	11.07	1.65	12	0.07	2471.00	16615.00	32550	20230411	-15.98	21150	20231023	29.31	29600	-7.60	20240105	24650	10.95	20240223	32550	-15.98	20230411	21150	29.31	20231023	0.62	N	041830	500	68 억	4996031	N	N	241	N	N
112	20240312	100429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	600	2	2.23	192621200	7042	50.58	27050	27600	26600	34950	18850	26900	27353.20	36.51	1015	27366	27132	26766	26532	26166	27250	26650	68	8050	500	19900	50	1	13683782	3763	11.13	1.66	12	0.05	2471.00	16615.00	32550	20230411	-15.51	21150	20231023	30.02	29600	-7.09	20240105	24650	11.56	20240223	32550	-15.51	20230411	21150	30.02	20231023	0.62	N	041830	500	68 억	4996031	N	N	241	N	N
113	20240312	090429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27050	150	2	0.56	3408300	126	0.91	27050	27050	27050	34950	18850	26900	27050.00	36.51	-1	27366	27132	26766	26532	26166	27250	26650	68	8050	500	19900	50	1	13683782	3701	10.95	1.63	12	0.00	2471.00	16615.00	32550	20230411	-16.90	21150	20231023	27.90	29600	-8.61	20240105	24650	9.74	20240223	32550	-16.90	20230411	21150	27.90	20231023	0.62	N	041830	500	68 억	4996031	N	N	241	N	N
114	20240311	160428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	100	2	0.37	371469750	13900	84.56	26550	27000	26400	34800	18800	26800	26724.33	36.52	-1516	27300	27050	26900	26650	26500	26975	26575	68	8000	500	19830	50	1	13683782	3681	10.89	1.62	12	0.10	2471.00	16615.00	32550	20230411	-17.36	21150	20231023	27.19	29600	-9.12	20240105	24650	9.13	20240223	32550	-17.36	20230411	21150	27.19	20231023	0.62	N	041830	500	68 억	4997465	N	N	237	N	N
115	20240311	150429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26750	-50	5	-0.19	341910200	12800	77.86	26550	27000	26400	34800	18800	26800	26711.73	36.52	-978	27300	27050	26900	26650	26500	26975	26575	68	8000	500	19830	50	1	13683782	3660	10.83	1.61	12	0.09	2471.00	16615.00	32550	20230411	-17.82	21150	20231023	26.48	29600	-9.63	20240105	24650	8.52	20240223	32550	-17.82	20230411	21150	26.48	20231023	0.62	N	041830	500	68 억	4997465	N	N	844	N	N
116	20240311	140426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26750	-50	5	-0.19	318383450	11922	72.52	26550	27000	26400	34800	18800	26800	26705.54	36.52	-253	27300	27050	26900	26650	26500	26975	26575	68	8000	500	19830	50	1	13683782	3660	10.83	1.61	12	0.09	2471.00	16615.00	32550	20230411	-17.82	21150	20231023	26.48	29600	-9.63	20240105	24650	8.52	20240223	32550	-17.82	20230411	21150	26.48	20231023	0.62	N	041830	500	68 억	4997465	N	N	844	N	N
117	20240311	130429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26850	50	2	0.19	269952500	10110	61.50	26550	27000	26400	34800	18800	26800	26701.53	36.52	550	27300	27050	26900	26650	26500	26975	26575	68	8000	500	19830	50	1	13683782	3674	10.87	1.62	12	0.07	2471.00	16615.00	32550	20230411	-17.51	21150	20231023	26.95	29600	-9.29	20240105	24650	8.92	20240223	32550	-17.51	20230411	21150	26.95	20231023	0.62	N	041830	500	68 억	4997465	N	N	844	N	N
118	20240311	120430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26650	-150	5	-0.56	262318150	9825	59.77	26550	27000	26400	34800	18800	26800	26699.05	36.52	745	27300	27050	26900	26650	26500	26975	26575	68	8000	500	19830	50	1	13683782	3647	10.79	1.60	12	0.07	2471.00	16615.00	32550	20230411	-18.13	21150	20231023	26.00	29600	-9.97	20240105	24650	8.11	20240223	32550	-18.13	20230411	21150	26.00	20231023	0.62	N	041830	500	68 억	4997465	N	N	844	N	N
119	20240311	110425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	100	2	0.37	231277200	8661	52.69	26550	27000	26400	34800	18800	26800	26703.29	36.52	1046	27300	27050	26900	26650	26500	26975	26575	68	8000	500	19830	50	1	13683782	3681	10.89	1.62	12	0.06	2471.00	16615.00	32550	20230411	-17.36	21150	20231023	27.19	29600	-9.12	20240105	24650	9.13	20240223	32550	-17.36	20230411	21150	27.19	20231023	0.62	N	041830	500	68 억	4997465	N	N	844	N	N
120	20240311	100421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26800	0	3	0.00	197253350	7393	44.97	26550	27000	26400	34800	18800	26800	26681.10	36.52	1592	27300	27050	26900	26650	26500	26975	26575	68	8000	500	19830	50	1	13683782	3667	10.85	1.61	12	0.05	2471.00	16615.00	32550	20230411	-17.67	21150	20231023	26.71	29600	-9.46	20240105	24650	8.72	20240223	32550	-17.67	20230411	21150	26.71	20231023	0.62	N	041830	500	68 억	4997465	N	N	844	N	N
121	20240311	090424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26700	-100	5	-0.37	7555000	284	1.73	26550	26800	26550	34800	18800	26800	26602.11	36.52	-31	27300	27050	26900	26650	26500	26975	26575	68	8000	500	19830	50	1	13683782	3654	10.81	1.61	12	0.00	2471.00	16615.00	32550	20230411	-17.97	21150	20231023	26.24	29600	-9.80	20240105	24650	8.32	20240223	32550	-17.97	20230411	21150	26.24	20231023	0.62	N	041830	500	68 억	4997465	N	N	844	N	N
122	20240308	160427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26800	-350	5	-1.29	440136000	16349	56.63	27100	27150	26750	35250	19050	27150	26921.29	36.53	-1949	28050	27600	27200	26750	26350	27400	26550	68	8100	500	20090	50	1	13683782	3667	10.85	1.61	12	0.12	2471.00	16615.00	32550	20230411	-17.67	21150	20231023	26.71	29600	-9.46	20240105	24650	8.72	20240223	32550	-17.67	20230411	21150	26.71	20231023	0.62	N	041830	500	68 억	4999341	N	N	844	N	N
123	20240308	150425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	-250	5	-0.92	394619450	14653	50.75	27100	27150	26750	35250	19050	27150	26930.97	36.53	-1486	28050	27600	27200	26750	26350	27400	26550	68	8100	500	20090	50	1	13683782	3681	10.89	1.62	12	0.11	2471.00	16615.00	32550	20230411	-17.36	21150	20231023	27.19	29600	-9.12	20240105	24650	9.13	20240223	32550	-17.36	20230411	21150	27.19	20231023	0.62	N	041830	500	68 억	4999341	N	N	214	N	N
124	20240308	140424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	-250	5	-0.92	358178450	13298	46.06	27100	27150	26750	35250	19050	27150	26934.76	36.53	-1368	28050	27600	27200	26750	26350	27400	26550	68	8100	500	20090	50	1	13683782	3681	10.89	1.62	12	0.10	2471.00	16615.00	32550	20230411	-17.36	21150	20231023	27.19	29600	-9.12	20240105	24650	9.13	20240223	32550	-17.36	20230411	21150	27.19	20231023	0.62	N	041830	500	68 억	4999341	N	N	214	N	N
125	20240308	130423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	-150	5	-0.55	315304700	11706	40.54	27100	27150	26750	35250	19050	27150	26935.31	36.53	-1362	28050	27600	27200	26750	26350	27400	26550	68	8100	500	20090	50	1	13683782	3695	10.93	1.63	12	0.09	2471.00	16615.00	32550	20230411	-17.05	21150	20231023	27.66	29600	-8.78	20240105	24650	9.53	20240223	32550	-17.05	20230411	21150	27.66	20231023	0.62	N	041830	500	68 억	4999341	N	N	214	N	N
126	20240308	120425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	-250	5	-0.92	293612500	10901	37.76	27100	27150	26750	35250	19050	27150	26934.46	36.53	-1392	28050	27600	27200	26750	26350	27400	26550	68	8100	500	20090	50	1	13683782	3681	10.89	1.62	12	0.08	2471.00	16615.00	32550	20230411	-17.36	21150	20231023	27.19	29600	-9.12	20240105	24650	9.13	20240223	32550	-17.36	20230411	21150	27.19	20231023	0.62	N	041830	500	68 억	4999341	N	N	214	N	N
127	20240308	110424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	-250	5	-0.92	261541500	9709	33.63	27100	27150	26750	35250	19050	27150	26938.05	36.53	-971	28050	27600	27200	26750	26350	27400	26550	68	8100	500	20090	50	1	13683782	3681	10.89	1.62	12	0.07	2471.00	16615.00	32550	20230411	-17.36	21150	20231023	27.19	29600	-9.12	20240105	24650	9.13	20240223	32550	-17.36	20230411	21150	27.19	20231023	0.62	N	041830	500	68 억	4999341	N	N	214	N	N
128	20240308	100421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27050	-100	5	-0.37	106563100	3944	13.66	27100	27150	26900	35250	19050	27150	27019.04	36.53	-1009	28050	27600	27200	26750	26350	27400	26550	68	8100	500	20090	50	1	13683782	3701	10.95	1.63	12	0.03	2471.00	16615.00	32550	20230411	-16.90	21150	20231023	27.90	29600	-8.61	20240105	24650	9.74	20240223	32550	-16.90	20230411	21150	27.90	20231023	0.62	N	041830	500	68 억	4999341	N	N	214	N	N
129	20240308	090421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-50	5	-0.18	13043800	481	1.67	27100	27150	27100	35250	19050	27150	27118.09	36.53	30	28050	27600	27200	26750	26350	27400	26550	68	8100	500	20090	50	1	13683782	3708	10.97	1.63	12	0.00	2471.00	16615.00	32550	20230411	-16.74	21150	20231023	28.13	29600	-8.45	20240105	24650	9.94	20240223	32550	-16.74	20230411	21150	28.13	20231023	0.62	N	041830	500	68 억	4999341	N	N	214	N	N
130	20240307	160422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27150	-150	5	-0.55	786059500	28871	101.14	27400	27650	26800	35450	19150	27300	27226.62	36.53	-8911	28100	27700	27300	26900	26500	27500	26700	68	8150	500	20200	50	1	13683782	3715	10.99	1.63	12	0.21	2471.00	16615.00	32550	20230411	-16.59	21150	20231023	28.37	29600	-8.28	20240105	24650	10.14	20240223	32550	-16.59	20230411	21150	28.37	20231023	0.63	N	041830	500	68 억	4998570	N	N	214	N	N
131	20240307	150405	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27200	-100	5	-0.37	742656000	27272	95.54	27400	27650	26800	35450	19150	27300	27231.45	36.53	-7923	28100	27700	27300	26900	26500	27500	26700	68	8150	500	20200	50	1	13683782	3722	11.01	1.64	12	0.20	2471.00	16615.00	32550	20230411	-16.44	21150	20231023	28.61	29600	-8.11	20240105	24650	10.34	20240223	32550	-16.44	20230411	21150	28.61	20231023	0.63	N	041830	500	68 억	4998570	N	N	343	N	N
132	20240307	140415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-200	5	-0.73	610480550	22417	78.53	27400	27650	26800	35450	19150	27300	27232.93	36.53	-5247	28100	27700	27300	26900	26500	27500	26700	68	8150	500	20200	50	1	13683782	3708	10.97	1.63	12	0.16	2471.00	16615.00	32550	20230411	-16.74	21150	20231023	28.13	29600	-8.45	20240105	24650	9.94	20240223	32550	-16.74	20230411	21150	28.13	20231023	0.63	N	041830	500	68 억	4998570	N	N	343	N	N
133	20240307	130418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	50	2	0.18	545149150	20022	70.14	27400	27650	26800	35450	19150	27300	27227.51	36.53	-3738	28100	27700	27300	26900	26500	27500	26700	68	8150	500	20200	50	1	13683782	3743	11.07	1.65	12	0.15	2471.00	16615.00	32550	20230411	-15.98	21150	20231023	29.31	29600	-7.60	20240105	24650	10.95	20240223	32550	-15.98	20230411	21150	29.31	20231023	0.63	N	041830	500	68 억	4998570	N	N	343	N	N
134	20240307	120421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27450	150	2	0.55	447339950	16439	57.59	27400	27650	26800	35450	19150	27300	27212.11	36.53	-2601	28100	27700	27300	26900	26500	27500	26700	68	8150	500	20200	50	1	13683782	3756	11.11	1.65	12	0.12	2471.00	16615.00	32550	20230411	-15.67	21150	20231023	29.79	29600	-7.26	20240105	24650	11.36	20240223	32550	-15.67	20230411	21150	29.79	20231023	0.63	N	041830	500	68 억	4998570	N	N	343	N	N
135	20240307	110422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	250	2	0.92	353228400	13016	45.60	27400	27650	26800	35450	19150	27300	27138.01	36.53	-1452	28100	27700	27300	26900	26500	27500	26700	68	8150	500	20200	50	1	13683782	3770	11.15	1.66	12	0.10	2471.00	16615.00	32550	20230411	-15.36	21150	20231023	30.26	29600	-6.93	20240105	24650	11.76	20240223	32550	-15.36	20230411	21150	30.26	20231023	0.63	N	041830	500	68 억	4998570	N	N	343	N	N
136	20240307	100420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-200	5	-0.73	144185050	5322	18.64	27400	27650	26800	35450	19150	27300	27092.27	36.53	-1867	28100	27700	27300	26900	26500	27500	26700	68	8150	500	20200	50	1	13683782	3708	10.97	1.63	12	0.04	2471.00	16615.00	32550	20230411	-16.74	21150	20231023	28.13	29600	-8.45	20240105	24650	9.94	20240223	32550	-16.74	20230411	21150	28.13	20231023	0.63	N	041830	500	68 억	4998570	N	N	343	N	N
137	20240307	090419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	0	3	0.00	7380650	270	0.95	27400	27650	27250	35450	19150	27300	27335.74	36.53	109	28100	27700	27300	26900	26500	27500	26700	68	8150	500	20200	50	1	13683782	3736	11.05	1.64	12	0.00	2471.00	16615.00	32550	20230411	-16.13	21150	20231023	29.08	29600	-7.77	20240105	24650	10.75	20240223	32550	-16.13	20230411	21150	29.08	20231023	0.63	N	041830	500	68 억	4998570	N	N	343	N	N
138	20240306	160419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	100	2	0.37	780907250	28538	83.34	27650	27700	26900	35350	19050	27200	27363.81	36.54	-5667	28400	27800	27100	26500	25800	28100	26800	68	8150	500	20120	50	1	13683782	3736	11.05	1.64	12	0.21	2471.00	16615.00	32550	20230411	-16.13	21150	20231023	29.08	29600	-7.77	20240105	24650	10.75	20240223	32550	-16.13	20230411	21150	29.08	20231023	0.64	N	041830	500	68 억	5000028	N	N	343	N	N
139	20240306	150418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	200	2	0.74	748298150	27345	79.85	27650	27700	26900	35350	19050	27200	27365.08	36.54	-5496	28400	27800	27100	26500	25800	28100	26800	68	8150	500	20120	50	1	13683782	3749	11.09	1.65	12	0.20	2471.00	16615.00	32550	20230411	-15.82	21150	20231023	29.55	29600	-7.43	20240105	24650	11.16	20240223	32550	-15.82	20230411	21150	29.55	20231023	0.64	N	041830	500	68 억	5000028	N	N	51	N	N
140	20240306	140419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27200	0	3	0.00	610894450	22348	65.26	27650	27700	26900	35350	19050	27200	27335.53	36.54	-3368	28400	27800	27100	26500	25800	28100	26800	68	8150	500	20120	50	1	13683782	3722	11.01	1.64	12	0.16	2471.00	16615.00	32550	20230411	-16.44	21150	20231023	28.61	29600	-8.11	20240105	24650	10.34	20240223	32550	-16.44	20230411	21150	28.61	20231023	0.64	N	041830	500	68 억	5000028	N	N	51	N	N
141	20240306	130419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	200	2	0.74	423614600	15499	45.26	27650	27700	26900	35350	19050	27200	27331.74	36.54	-1499	28400	27800	27100	26500	25800	28100	26800	68	8150	500	20120	50	1	13683782	3749	11.09	1.65	12	0.11	2471.00	16615.00	32550	20230411	-15.82	21150	20231023	29.55	29600	-7.43	20240105	24650	11.16	20240223	32550	-15.82	20230411	21150	29.55	20231023	0.64	N	041830	500	68 억	5000028	N	N	51	N	N
142	20240306	120420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27200	0	3	0.00	382592500	13994	40.87	27650	27700	26900	35350	19050	27200	27339.75	36.54	-1051	28400	27800	27100	26500	25800	28100	26800	68	8150	500	20120	50	1	13683782	3722	11.01	1.64	12	0.10	2471.00	16615.00	32550	20230411	-16.44	21150	20231023	28.61	29600	-8.11	20240105	24650	10.34	20240223	32550	-16.44	20230411	21150	28.61	20231023	0.64	N	041830	500	68 억	5000028	N	N	51	N	N
143	20240306	110418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	200	2	0.74	326696450	11945	34.88	27650	27700	26900	35350	19050	27200	27350.06	36.54	-64	28400	27800	27100	26500	25800	28100	26800	68	8150	500	20120	50	1	13683782	3749	11.09	1.65	12	0.09	2471.00	16615.00	32550	20230411	-15.82	21150	20231023	29.55	29600	-7.43	20240105	24650	11.16	20240223	32550	-15.82	20230411	21150	29.55	20231023	0.64	N	041830	500	68 억	5000028	N	N	51	N	N
144	20240306	100412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	150	2	0.55	253217000	9266	27.06	27650	27700	26900	35350	19050	27200	27327.54	36.54	166	28400	27800	27100	26500	25800	28100	26800	68	8150	500	20120	50	1	13683782	3743	11.07	1.65	12	0.07	2471.00	16615.00	32550	20230411	-15.98	21150	20231023	29.31	29600	-7.60	20240105	24650	10.95	20240223	32550	-15.98	20230411	21150	29.31	20231023	0.64	N	041830	500	68 억	5000028	N	N	51	N	N
145	20240306	090419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-100	5	-0.37	24113700	885	2.58	27650	27650	27100	35350	19050	27200	27247.12	36.54	-233	28400	27800	27100	26500	25800	28100	26800	68	8150	500	20120	50	1	13683782	3708	10.97	1.63	12	0.01	2471.00	16615.00	32550	20230411	-16.74	21150	20231023	28.13	29600	-8.45	20240105	24650	9.94	20240223	32550	-16.74	20230411	21150	28.13	20231023	0.64	N	041830	500	68 억	5000028	N	N	51	N	N
146	20240305	160415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27200	550	2	2.06	930013850	34192	107.19	26800	27700	26400	34600	18700	26650	27199.75	36.45	-2579	27883	27266	26883	26266	25883	27075	26075	68	7950	500	19720	50	1	13683782	3722	11.01	1.64	12	0.25	2471.00	16615.00	32550	20230411	-16.44	21150	20231023	28.61	29600	-8.11	20240105	24650	10.34	20240223	32550	-16.44	20230411	21150	28.61	20231023	0.64	N	041830	500	68 억	4987958	N	N	51	N	N
147	20240305	150417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	750	2	2.81	872641750	32098	100.62	26800	27700	26400	34600	18700	26650	27186.80	36.45	-1566	27883	27266	26883	26266	25883	27075	26075	68	7950	500	19720	50	1	13683782	3749	11.09	1.65	12	0.23	2471.00	16615.00	32550	20230411	-15.82	21150	20231023	29.55	29600	-7.43	20240105	24650	11.16	20240223	32550	-15.82	20230411	21150	29.55	20231023	0.64	N	041830	500	68 억	4987958	N	N	0	N	N
148	20240305	140411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26650	0	3	0.00	305985650	11483	36.00	26800	26950	26400	34600	18700	26650	26646.84	36.45	-453	27883	27266	26883	26266	25883	27075	26075	68	7950	500	19720	50	1	13683782	3647	10.79	1.60	12	0.08	2471.00	16615.00	32550	20230411	-18.13	21150	20231023	26.00	29600	-9.97	20240105	24650	8.11	20240223	32550	-18.13	20230411	21150	26.00	20231023	0.64	N	041830	500	68 억	4987958	N	N	0	N	N
149	20240305	130414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26800	150	2	0.56	264387900	9926	31.12	26800	26950	26400	34600	18700	26650	26635.90	36.45	-488	27883	27266	26883	26266	25883	27075	26075	68	7950	500	19720	50	1	13683782	3667	10.85	1.61	12	0.07	2471.00	16615.00	32550	20230411	-17.67	21150	20231023	26.71	29600	-9.46	20240105	24650	8.72	20240223	32550	-17.67	20230411	21150	26.71	20231023	0.64	N	041830	500	68 억	4987958	N	N	0	N	N
150	20240305	120413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26750	100	2	0.38	231074700	8681	27.21	26800	26950	26400	34600	18700	26650	26618.44	36.45	-601	27883	27266	26883	26266	25883	27075	26075	68	7950	500	19720	50	1	13683782	3660	10.83	1.61	12	0.06	2471.00	16615.00	32550	20230411	-17.82	21150	20231023	26.48	29600	-9.63	20240105	24650	8.52	20240223	32550	-17.82	20230411	21150	26.48	20231023	0.64	N	041830	500	68 억	4987958	N	N	0	N	N
151	20240305	110415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26650	0	3	0.00	202480250	7611	23.86	26800	26950	26400	34600	18700	26650	26603.63	36.45	-539	27883	27266	26883	26266	25883	27075	26075	68	7950	500	19720	50	1	13683782	3647	10.79	1.60	12	0.06	2471.00	16615.00	32550	20230411	-18.13	21150	20231023	26.00	29600	-9.97	20240105	24650	8.11	20240223	32550	-18.13	20230411	21150	26.00	20231023	0.64	N	041830	500	68 억	4987958	N	N	0	N	N
152	20240305	100411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26650	0	3	0.00	121697550	4577	14.35	26800	26950	26400	34600	18700	26650	26588.93	36.45	-112	27883	27266	26883	26266	25883	27075	26075	68	7950	500	19720	50	1	13683782	3647	10.79	1.60	12	0.03	2471.00	16615.00	32550	20230411	-18.13	21150	20231023	26.00	29600	-9.97	20240105	24650	8.11	20240223	32550	-18.13	20230411	21150	26.00	20231023	0.64	N	041830	500	68 억	4987958	N	N	0	N	N
153	20240305	090412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	250	2	0.94	13462750	503	1.58	26800	26950	26650	34600	18700	26650	26764.91	36.45	-67	27883	27266	26883	26266	25883	27075	26075	68	7950	500	19720	50	1	13683782	3681	10.89	1.62	12	0.00	2471.00	16615.00	32550	20230411	-17.36	21150	20231023	27.19	29600	-9.12	20240105	24650	9.13	20240223	32550	-17.36	20230411	21150	27.19	20231023	0.64	N	041830	500	68 억	4987958	N	N	0	N	N
154	20240304	160412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26650	-750	5	-2.74	834993250	31222	81.31	27300	27500	26500	35600	19200	27400	26743.76	36.51	-11251	28366	27882	27466	26982	26566	28125	27225	68	8200	500	20270	50	1	13683782	3647	10.79	1.60	12	0.23	2471.00	16615.00	32550	20230411	-18.13	21150	20231023	26.00	29600	-9.97	20240105	24650	8.11	20240223	32550	-18.13	20230411	21150	26.00	20231023	0.66	N	041830	500	68 억	4995614	N	N	88	N	N
155	20240304	150411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26550	-850	5	-3.10	739432950	27634	71.97	27300	27500	26500	35600	19200	27400	26758.09	36.51	-10108	28366	27882	27466	26982	26566	28125	27225	68	8200	500	20270	50	1	13683782	3633	10.74	1.60	12	0.20	2471.00	16615.00	32550	20230411	-18.43	21150	20231023	25.53	29600	-10.30	20240105	24650	7.71	20240223	32550	-18.43	20230411	21150	25.53	20231023	0.66	N	041830	500	68 억	4995614	N	N	88	N	N
156	20240304	140349	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26600	-800	5	-2.92	658657900	24596	64.06	27300	27500	26500	35600	19200	27400	26779.07	36.51	-8651	28366	27882	27466	26982	26566	28125	27225	68	8200	500	20270	50	1	13683782	3640	10.76	1.60	12	0.18	2471.00	16615.00	32550	20230411	-18.28	21150	20231023	25.77	29600	-10.14	20240105	24650	7.91	20240223	32550	-18.28	20230411	21150	25.77	20231023	0.66	N	041830	500	68 억	4995614	N	N	88	N	N
157	20240304	130407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26550	-850	5	-3.10	595130650	22205	57.83	27300	27500	26550	35600	19200	27400	26801.65	36.51	-7237	28366	27882	27466	26982	26566	28125	27225	68	8200	500	20270	50	1	13683782	3633	10.74	1.60	12	0.16	2471.00	16615.00	32550	20230411	-18.43	21150	20231023	25.53	29600	-10.30	20240105	24650	7.71	20240223	32550	-18.43	20230411	21150	25.53	20231023	0.66	N	041830	500	68 억	4995614	N	N	88	N	N
158	20240304	120350	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26600	-800	5	-2.92	526344400	19616	51.09	27300	27500	26550	35600	19200	27400	26832.40	36.51	-5699	28366	27882	27466	26982	26566	28125	27225	68	8200	500	20270	50	1	13683782	3640	10.76	1.60	12	0.14	2471.00	16615.00	32550	20230411	-18.28	21150	20231023	25.77	29600	-10.14	20240105	24650	7.91	20240223	32550	-18.28	20230411	21150	25.77	20231023	0.66	N	041830	500	68 억	4995614	N	N	88	N	N
159	20240304	110406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26800	-600	5	-2.19	367419650	13652	35.55	27300	27500	26550	35600	19200	27400	26913.25	36.51	-4683	28366	27882	27466	26982	26566	28125	27225	68	8200	500	20270	50	1	13683782	3667	10.85	1.61	12	0.10	2471.00	16615.00	32550	20230411	-17.67	21150	20231023	26.71	29600	-9.46	20240105	24650	8.72	20240223	32550	-17.67	20230411	21150	26.71	20231023	0.66	N	041830	500	68 억	4995614	N	N	88	N	N
160	20240304	100405	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	-500	5	-1.82	293665250	10904	28.40	27300	27500	26550	35600	19200	27400	26931.88	36.51	-4390	28366	27882	27466	26982	26566	28125	27225	68	8200	500	20270	50	1	13683782	3681	10.89	1.62	12	0.08	2471.00	16615.00	32550	20230411	-17.36	21150	20231023	27.19	29600	-9.12	20240105	24650	9.13	20240223	32550	-17.36	20230411	21150	27.19	20231023	0.66	N	041830	500	68 억	4995614	N	N	88	N	N
161	20240304	090406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	-50	5	-0.18	9092500	333	0.87	27300	27350	27250	35600	19200	27400	27304.80	36.51	-43	28366	27882	27466	26982	26566	28125	27225	68	8200	500	20270	50	1	13683782	3743	11.07	1.65	12	0.00	2471.00	16615.00	32550	20230411	-15.98	21150	20231023	29.31	29600	-7.60	20240105	24650	10.95	20240223	32550	-15.98	20230411	21150	29.31	20231023	0.66	N	041830	500	68 억	4995614	N	N	88	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History