KissMeData/100120/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	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	160735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28950	350	2	1.22	2849544350	96235	1398.56	28400	30900	28400	37150	20050	28600	29610.27	33.38	-3101	28866	28732	28516	28382	28166	28625	28275	50	8550	500	21160	50	1	10001865	2896	19.68	1.20	12	0.96	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.50	N	100120	500	50 억	3338990	N	N	9	N	N
3	20240329	150738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29000	400	2	1.40	2798680950	94480	1373.06	28400	30900	28400	37150	20050	28600	29621.94	33.38	-3247	28866	28732	28516	28382	28166	28625	28275	50	8550	500	21160	50	1	10001865	2901	19.71	1.20	12	0.94	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.50	N	100120	500	50 억	3338990	N	N	9	N	N
4	20240329	140733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29000	400	2	1.40	2666504400	89913	1306.69	28400	30900	28400	37150	20050	28600	29656.49	33.38	-3895	28866	28732	28516	28382	28166	28625	28275	50	8550	500	21160	50	1	10001865	2901	19.71	1.20	12	0.90	1471.00	24138.00	37300	20230621	-22.25	26000	20231208	11.54	30900	-6.15	20240329	26400	9.85	20240102	37300	-22.25	20230621	26000	11.54	20231208	0.50	N	100120	500	50 억	3338990	N	N	9	N	N
5	20240329	130723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28950	350	2	1.22	2573935300	86720	1260.28	28400	30900	28400	37150	20050	28600	29680.99	33.38	-3974	28866	28732	28516	28382	28166	28625	28275	50	8550	500	21160	50	1	10001865	2896	19.68	1.20	12	0.87	1471.00	24138.00	37300	20230621	-22.39	26000	20231208	11.35	30900	-6.31	20240329	26400	9.66	20240102	37300	-22.39	20230621	26000	11.35	20231208	0.50	N	100120	500	50 억	3338990	N	N	9	N	N
6	20240329	120730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29150	550	2	1.92	2361696150	79399	1153.89	28400	30900	28400	37150	20050	28600	29744.66	33.38	-4983	28866	28732	28516	28382	28166	28625	28275	50	8550	500	21160	50	1	10001865	2916	19.82	1.21	12	0.79	1471.00	24138.00	37300	20230621	-21.85	26000	20231208	12.12	30900	-5.66	20240329	26400	10.42	20240102	37300	-21.85	20230621	26000	12.12	20231208	0.50	N	100120	500	50 억	3338990	N	N	9	N	N
7	20240329	110720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28600	0	3	0.00	100925950	3528	51.27	28400	28850	28400	37150	20050	28600	28607.13	33.38	1996	28866	28732	28516	28382	28166	28625	28275	50	8550	500	21160	50	1	10001865	2861	19.44	1.18	12	0.04	1471.00	24138.00	37300	20230621	-23.32	26000	20231208	10.00	30550	-6.38	20240124	26400	8.33	20240102	37300	-23.32	20230621	26000	10.00	20231208	0.50	N	100120	500	50 억	3338990	N	N	9	N	N
8	20240329	100721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28550	-50	5	-0.17	19457000	681	9.90	28400	28850	28400	37150	20050	28600	28571.22	33.38	-72	28866	28732	28516	28382	28166	28625	28275	50	8550	500	21160	50	1	10001865	2856	19.41	1.18	12	0.01	1471.00	24138.00	37300	20230621	-23.46	26000	20231208	9.81	30550	-6.55	20240124	26400	8.14	20240102	37300	-23.46	20230621	26000	9.81	20231208	0.50	N	100120	500	50 억	3338990	N	N	9	N	N
9	20240329	090720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28600	0	3	0.00	6820750	238	3.46	28400	28850	28400	37150	20050	28600	28658.61	33.38	6	28866	28732	28516	28382	28166	28625	28275	50	8550	500	21160	50	1	10001865	2861	19.44	1.18	12	0.00	1471.00	24138.00	37300	20230621	-23.32	26000	20231208	10.00	30550	-6.38	20240124	26400	8.33	20240102	37300	-23.32	20230621	26000	10.00	20231208	0.50	N	100120	500	50 억	3338990	N	N	9	N	N
10	20240328	160726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28600	-50	5	-0.17	195631250	6869	96.15	28650	28650	28300	37200	20100	28650	28480.31	33.39	-924	28950	28800	28600	28450	28250	28875	28525	50	8550	500	21200	50	1	10001865	2861	19.44	1.18	12	0.07	1471.00	24138.00	37300	20230621	-23.32	26000	20231208	10.00	30550	-6.38	20240124	26400	8.33	20240102	37300	-23.32	20230621	26000	10.00	20231208	0.51	N	100120	500	50 억	3339471	N	N	9	N	N
11	20240328	150727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28400	-250	5	-0.87	182362700	6405	89.66	28650	28650	28300	37200	20100	28650	28471.93	33.39	-814	28950	28800	28600	28450	28250	28875	28525	50	8550	500	21200	50	1	10001865	2841	19.31	1.18	12	0.06	1471.00	24138.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.51	N	100120	500	50 억	3339471	N	N	6	N	N
12	20240328	140718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28400	-250	5	-0.87	132679200	4662	65.26	28650	28650	28300	37200	20100	28650	28459.72	33.39	-391	28950	28800	28600	28450	28250	28875	28525	50	8550	500	21200	50	1	10001865	2841	19.31	1.18	12	0.05	1471.00	24138.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.51	N	100120	500	50 억	3339471	N	N	6	N	N
13	20240328	130717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28500	-150	5	-0.52	105217800	3695	51.72	28650	28650	28400	37200	20100	28650	28475.72	33.39	16	28950	28800	28600	28450	28250	28875	28525	50	8550	500	21200	50	1	10001865	2851	19.37	1.18	12	0.04	1471.00	24138.00	37300	20230621	-23.59	26000	20231208	9.62	30550	-6.71	20240124	26400	7.95	20240102	37300	-23.59	20230621	26000	9.62	20231208	0.51	N	100120	500	50 억	3339471	N	N	6	N	N
14	20240328	120721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28450	-200	5	-0.70	43284600	1518	21.25	28650	28650	28400	37200	20100	28650	28514.23	33.39	356	28950	28800	28600	28450	28250	28875	28525	50	8550	500	21200	50	1	10001865	2846	19.34	1.18	12	0.02	1471.00	24138.00	37300	20230621	-23.73	26000	20231208	9.42	30550	-6.87	20240124	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.51	N	100120	500	50 억	3339471	N	N	6	N	N
15	20240328	110721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28550	-100	5	-0.35	24528250	860	12.04	28650	28650	28400	37200	20100	28650	28521.22	33.39	165	28950	28800	28600	28450	28250	28875	28525	50	8550	500	21200	50	1	10001865	2856	19.41	1.18	12	0.01	1471.00	24138.00	37300	20230621	-23.46	26000	20231208	9.81	30550	-6.55	20240124	26400	8.14	20240102	37300	-23.46	20230621	26000	9.81	20231208	0.51	N	100120	500	50 억	3339471	N	N	6	N	N
16	20240328	100714	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28400	-250	5	-0.87	11329250	398	5.57	28650	28650	28400	37200	20100	28650	28465.45	33.39	7	28950	28800	28600	28450	28250	28875	28525	50	8550	500	21200	50	1	10001865	2841	19.31	1.18	12	0.00	1471.00	24138.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.51	N	100120	500	50 억	3339471	N	N	6	N	N
17	20240328	090733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28450	-200	5	-0.70	711750	25	0.35	28650	28650	28450	37200	20100	28650	28470.00	33.39	0	28950	28800	28600	28450	28250	28875	28525	50	8550	500	21200	50	1	10001865	2846	19.34	1.18	12	0.00	1471.00	24138.00	37300	20230621	-23.73	26000	20231208	9.42	30550	-6.87	20240124	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.51	N	100120	500	50 억	3339471	N	N	6	N	N
18	20240327	160730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28650	150	2	0.53	204060850	7144	50.25	28500	28750	28400	37050	19950	28500	28563.91	33.36	-331	29066	28782	28416	28132	27766	28925	28275	50	8550	500	21090	50	1	10001865	2866	19.48	1.19	12	0.07	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30550	-6.22	20240124	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.51	N	100120	500	50 억	3336789	N	N	6	N	N
19	20240327	150732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28550	50	2	0.18	193162850	6763	47.57	28500	28750	28400	37050	19950	28500	28561.71	33.36	-259	29066	28782	28416	28132	27766	28925	28275	50	8550	500	21090	50	1	10001865	2856	19.41	1.18	12	0.07	1471.00	24138.00	37300	20230621	-23.46	26000	20231208	9.81	30550	-6.55	20240124	26400	8.14	20240102	37300	-23.46	20230621	26000	9.81	20231208	0.51	N	100120	500	50 억	3336789	N	N	30	N	N
20	20240327	140731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28650	150	2	0.53	174877600	6124	43.08	28500	28750	28400	37050	19950	28500	28556.11	33.36	38	29066	28782	28416	28132	27766	28925	28275	50	8550	500	21090	50	1	10001865	2866	19.48	1.19	12	0.06	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30550	-6.22	20240124	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.51	N	100120	500	50 억	3336789	N	N	30	N	N
21	20240327	130731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28550	50	2	0.18	158576850	5554	39.07	28500	28750	28400	37050	19950	28500	28551.83	33.36	109	29066	28782	28416	28132	27766	28925	28275	50	8550	500	21090	50	1	10001865	2856	19.41	1.18	12	0.06	1471.00	24138.00	37300	20230621	-23.46	26000	20231208	9.81	30550	-6.55	20240124	26400	8.14	20240102	37300	-23.46	20230621	26000	9.81	20231208	0.51	N	100120	500	50 억	3336789	N	N	30	N	N
22	20240327	120733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28650	150	2	0.53	126454050	4430	31.16	28500	28750	28400	37050	19950	28500	28544.93	33.36	555	29066	28782	28416	28132	27766	28925	28275	50	8550	500	21090	50	1	10001865	2866	19.48	1.19	12	0.04	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30550	-6.22	20240124	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.51	N	100120	500	50 억	3336789	N	N	30	N	N
23	20240327	110728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28650	150	2	0.53	85280650	2988	21.02	28500	28750	28400	37050	19950	28500	28541.05	33.36	107	29066	28782	28416	28132	27766	28925	28275	50	8550	500	21090	50	1	10001865	2866	19.48	1.19	12	0.03	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30550	-6.22	20240124	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.51	N	100120	500	50 억	3336789	N	N	30	N	N
24	20240327	100725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28650	150	2	0.53	58021150	2038	14.33	28500	28650	28400	37050	19950	28500	28469.65	33.36	230	29066	28782	28416	28132	27766	28925	28275	50	8550	500	21090	50	1	10001865	2866	19.48	1.19	12	0.02	1471.00	24138.00	37300	20230621	-23.19	26000	20231208	10.19	30550	-6.22	20240124	26400	8.52	20240102	37300	-23.19	20230621	26000	10.19	20231208	0.51	N	100120	500	50 억	3336789	N	N	30	N	N
25	20240327	090731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28400	-100	5	-0.35	6996300	246	1.73	28500	28500	28400	37050	19950	28500	28440.24	33.36	-24	29066	28782	28416	28132	27766	28925	28275	50	8550	500	21090	50	1	10001865	2841	19.31	1.18	12	0.00	1471.00	24138.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.51	N	100120	500	50 억	3336789	N	N	30	N	N
26	20240326	160625	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28500	450	2	1.60	404163100	14203	243.45	28050	28700	28050	36450	19650	28050	28456.17	33.31	371	28383	28216	28083	27916	27783	28300	28000	50	8400	500	20750	50	1	10001865	2851	10.74	1.21	12	0.14	2653.00	23497.00	37300	20230621	-23.59	26000	20231208	9.62	30550	-6.71	20240124	26400	7.95	20240102	37300	-23.59	20230621	26000	9.62	20231208	0.51	N	100120	500	50 억	3331319	N	N	30	N	N
27	20240326	150721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28400	350	2	1.25	391008650	13741	235.53	28050	28700	28050	36450	19650	28050	28455.62	33.31	520	28383	28216	28083	27916	27783	28300	28000	50	8400	500	20750	50	1	10001865	2841	10.70	1.21	12	0.14	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.51	N	100120	500	50 억	3331319	N	N	28	N	N
28	20240326	140717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28500	450	2	1.60	358134850	12587	215.75	28050	28700	28050	36450	19650	28050	28452.76	33.31	1285	28383	28216	28083	27916	27783	28300	28000	50	8400	500	20750	50	1	10001865	2851	10.74	1.21	12	0.13	2653.00	23497.00	37300	20230621	-23.59	26000	20231208	9.62	30550	-6.71	20240124	26400	7.95	20240102	37300	-23.59	20230621	26000	9.62	20231208	0.51	N	100120	500	50 억	3331319	N	N	28	N	N
29	20240326	130715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28350	300	2	1.07	271426000	9540	163.52	28050	28700	28050	36450	19650	28050	28451.36	33.31	1474	28383	28216	28083	27916	27783	28300	28000	50	8400	500	20750	50	1	10001865	2836	10.69	1.21	12	0.10	2653.00	23497.00	37300	20230621	-23.99	26000	20231208	9.04	30550	-7.20	20240124	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.51	N	100120	500	50 억	3331319	N	N	28	N	N
30	20240326	120716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28550	500	2	1.78	213550800	7506	128.66	28050	28700	28050	36450	19650	28050	28450.68	33.31	1698	28383	28216	28083	27916	27783	28300	28000	50	8400	500	20750	50	1	10001865	2856	10.76	1.22	12	0.08	2653.00	23497.00	37300	20230621	-23.46	26000	20231208	9.81	30550	-6.55	20240124	26400	8.14	20240102	37300	-23.46	20230621	26000	9.81	20231208	0.51	N	100120	500	50 억	3331319	N	N	28	N	N
31	20240326	110711	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28550	500	2	1.78	154806250	5451	93.44	28050	28600	28050	36450	19650	28050	28399.61	33.31	1437	28383	28216	28083	27916	27783	28300	28000	50	8400	500	20750	50	1	10001865	2856	10.76	1.22	12	0.05	2653.00	23497.00	37300	20230621	-23.46	26000	20231208	9.81	30550	-6.55	20240124	26400	8.14	20240102	37300	-23.46	20230621	26000	9.81	20231208	0.51	N	100120	500	50 억	3331319	N	N	28	N	N
32	20240326	100720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28100	50	2	0.18	24560700	873	14.96	28050	28250	28050	36450	19650	28050	28133.68	33.31	-115	28383	28216	28083	27916	27783	28300	28000	50	8400	500	20750	50	1	10001865	2811	10.59	1.20	12	0.01	2653.00	23497.00	37300	20230621	-24.66	26000	20231208	8.08	30550	-8.02	20240124	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.51	N	100120	500	50 억	3331319	N	N	28	N	N
33	20240326	090720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28200	150	2	0.53	9322150	332	5.69	28050	28200	28050	36450	19650	28050	28078.77	33.31	-184	28383	28216	28083	27916	27783	28300	28000	50	8400	500	20750	50	1	10001865	2821	10.63	1.20	12	0.00	2653.00	23497.00	37300	20230621	-24.40	26000	20231208	8.46	30550	-7.69	20240124	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.51	N	100120	500	50 억	3331319	N	N	28	N	N
34	20240325	160744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28050	-350	5	-1.23	163815800	5834	50.98	28000	28250	27950	36900	19900	28400	28079.76	33.30	265	28733	28566	28283	28116	27833	28650	28200	50	8500	500	21010	50	1	10001865	2806	10.57	1.19	12	0.06	2653.00	23497.00	37300	20230621	-24.80	26000	20231208	7.88	30550	-8.18	20240124	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.51	N	100120	500	50 억	3331005	N	N	28	N	N
35	20240325	150746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28100	-300	5	-1.06	148382550	5284	46.18	28000	28250	27950	36900	19900	28400	28081.48	33.30	410	28733	28566	28283	28116	27833	28650	28200	50	8500	500	21010	50	1	10001865	2811	10.59	1.20	12	0.05	2653.00	23497.00	37300	20230621	-24.66	26000	20231208	8.08	30550	-8.02	20240124	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.51	N	100120	500	50 억	3331005	N	N	1	N	N
36	20240325	140744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28100	-300	5	-1.06	140155950	4991	43.62	28000	28250	27950	36900	19900	28400	28081.74	33.30	441	28733	28566	28283	28116	27833	28650	28200	50	8500	500	21010	50	1	10001865	2811	10.59	1.20	12	0.05	2653.00	23497.00	37300	20230621	-24.66	26000	20231208	8.08	30550	-8.02	20240124	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.51	N	100120	500	50 억	3331005	N	N	1	N	N
37	20240325	130745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28050	-350	5	-1.23	130026850	4630	40.46	28000	28250	27950	36900	19900	28400	28083.55	33.30	486	28733	28566	28283	28116	27833	28650	28200	50	8500	500	21010	50	1	10001865	2806	10.57	1.19	12	0.05	2653.00	23497.00	37300	20230621	-24.80	26000	20231208	7.88	30550	-8.18	20240124	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.51	N	100120	500	50 억	3331005	N	N	1	N	N
38	20240325	120748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28050	-350	5	-1.23	109263250	3889	33.99	28000	28250	27950	36900	19900	28400	28095.46	33.30	510	28733	28566	28283	28116	27833	28650	28200	50	8500	500	21010	50	1	10001865	2806	10.57	1.19	12	0.04	2653.00	23497.00	37300	20230621	-24.80	26000	20231208	7.88	30550	-8.18	20240124	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.51	N	100120	500	50 억	3331005	N	N	1	N	N
39	20240325	110745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28100	-300	5	-1.06	106456800	3789	33.11	28000	28250	27950	36900	19900	28400	28096.28	33.30	537	28733	28566	28283	28116	27833	28650	28200	50	8500	500	21010	50	1	10001865	2811	10.59	1.20	12	0.04	2653.00	23497.00	37300	20230621	-24.66	26000	20231208	8.08	30550	-8.02	20240124	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.51	N	100120	500	50 억	3331005	N	N	1	N	N
40	20240325	100746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28250	-150	5	-0.53	75929550	2701	23.60	28000	28250	28000	36900	19900	28400	28111.64	33.30	580	28733	28566	28283	28116	27833	28650	28200	50	8500	500	21010	50	1	10001865	2826	10.65	1.20	12	0.03	2653.00	23497.00	37300	20230621	-24.26	26000	20231208	8.65	30550	-7.53	20240124	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.51	N	100120	500	50 억	3331005	N	N	1	N	N
41	20240325	090748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28250	-150	5	-0.53	30069500	1073	9.38	28000	28250	28000	36900	19900	28400	28023.77	33.30	323	28733	28566	28283	28116	27833	28650	28200	50	8500	500	21010	50	1	10001865	2826	10.65	1.20	12	0.01	2653.00	23497.00	37300	20230621	-24.26	26000	20231208	8.65	30550	-7.53	20240124	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.51	N	100120	500	50 억	3331005	N	N	1	N	N
42	20240322	160746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28400	200	2	0.71	321052800	11352	89.85	28050	28450	28000	36650	19750	28200	28281.52	33.28	2697	28633	28416	27983	27766	27333	28525	27875	50	8450	500	20860	50	1	10001865	2841	10.70	1.21	12	0.11	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.53	N	100120	500	50 억	3328161	N	N	1	N	N
43	20240322	150748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28350	150	2	0.53	304815400	10780	85.33	28050	28450	28000	36650	19750	28200	28276.01	33.28	2625	28633	28416	27983	27766	27333	28525	27875	50	8450	500	20860	50	1	10001865	2836	10.69	1.21	12	0.11	2653.00	23497.00	37300	20230621	-23.99	26000	20231208	9.04	30550	-7.20	20240124	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.53	N	100120	500	50 억	3328161	N	N	5	N	N
44	20240322	140741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28350	150	2	0.53	245474750	8680	68.70	28050	28450	28000	36650	19750	28200	28280.50	33.28	2892	28633	28416	27983	27766	27333	28525	27875	50	8450	500	20860	50	1	10001865	2836	10.69	1.21	12	0.09	2653.00	23497.00	37300	20230621	-23.99	26000	20231208	9.04	30550	-7.20	20240124	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.53	N	100120	500	50 억	3328161	N	N	5	N	N
45	20240322	130743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28250	50	2	0.18	143147300	5074	40.16	28050	28300	28000	36650	19750	28200	28211.92	33.28	2982	28633	28416	27983	27766	27333	28525	27875	50	8450	500	20860	50	1	10001865	2826	10.65	1.20	12	0.05	2653.00	23497.00	37300	20230621	-24.26	26000	20231208	8.65	30550	-7.53	20240124	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.53	N	100120	500	50 억	3328161	N	N	5	N	N
46	20240322	120739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28300	100	2	0.35	117598000	4169	33.00	28050	28300	28000	36650	19750	28200	28207.72	33.28	2492	28633	28416	27983	27766	27333	28525	27875	50	8450	500	20860	50	1	10001865	2831	10.67	1.20	12	0.04	2653.00	23497.00	37300	20230621	-24.13	26000	20231208	8.85	30550	-7.36	20240124	26400	7.20	20240102	37300	-24.13	20230621	26000	8.85	20231208	0.53	N	100120	500	50 억	3328161	N	N	5	N	N
47	20240322	110746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28200	0	3	0.00	90884850	3224	25.52	28050	28300	28000	36650	19750	28200	28190.09	33.28	1956	28633	28416	27983	27766	27333	28525	27875	50	8450	500	20860	50	1	10001865	2821	10.63	1.20	12	0.03	2653.00	23497.00	37300	20230621	-24.40	26000	20231208	8.46	30550	-7.69	20240124	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.53	N	100120	500	50 억	3328161	N	N	5	N	N
48	20240322	100740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28250	50	2	0.18	57845500	2051	16.23	28050	28300	28050	36650	19750	28200	28203.56	33.28	1231	28633	28416	27983	27766	27333	28525	27875	50	8450	500	20860	50	1	10001865	2826	10.65	1.20	12	0.02	2653.00	23497.00	37300	20230621	-24.26	26000	20231208	8.65	30550	-7.53	20240124	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.53	N	100120	500	50 억	3328161	N	N	5	N	N
49	20240322	090738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28100	-100	5	-0.35	4774800	170	1.35	28050	28100	28050	36650	19750	28200	28087.06	33.28	146	28633	28416	27983	27766	27333	28525	27875	50	8450	500	20860	50	1	10001865	2811	10.59	1.20	12	0.00	2653.00	23497.00	37300	20230621	-24.66	26000	20231208	8.08	30550	-8.02	20240124	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.53	N	100120	500	50 억	3328161	N	N	5	N	N
50	20240321	160745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28200	500	2	1.81	352577900	12613	149.89	27550	28200	27550	36000	19400	27700	27953.34	33.22	3575	28066	27882	27616	27432	27166	27975	27525	50	8300	500	20490	50	1	10001865	2821	10.63	1.20	12	0.13	2653.00	23497.00	37300	20230621	-24.40	26000	20231208	8.46	30550	-7.69	20240124	26400	6.82	20240102	37300	-24.40	20230621	26000	8.46	20231208	0.53	N	100120	500	50 억	3322693	N	N	5	N	N
51	20240321	150740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28050	350	2	1.26	339547850	12150	144.39	27550	28150	27550	36000	19400	27700	27946.33	33.22	3571	28066	27882	27616	27432	27166	27975	27525	50	8300	500	20490	50	1	10001865	2806	10.57	1.19	12	0.12	2653.00	23497.00	37300	20230621	-24.80	26000	20231208	7.88	30550	-8.18	20240124	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.53	N	100120	500	50 억	3322693	N	N	6	N	N
52	20240321	140741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28000	300	2	1.08	295801200	10592	125.87	27550	28100	27550	36000	19400	27700	27926.85	33.22	3350	28066	27882	27616	27432	27166	27975	27525	50	8300	500	20490	50	1	10001865	2801	10.55	1.19	12	0.11	2653.00	23497.00	37300	20230621	-24.93	26000	20231208	7.69	30550	-8.35	20240124	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.53	N	100120	500	50 억	3322693	N	N	6	N	N
53	20240321	130728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28050	350	2	1.26	253990850	9102	108.16	27550	28100	27550	36000	19400	27700	27904.95	33.22	2849	28066	27882	27616	27432	27166	27975	27525	50	8300	500	20490	50	1	10001865	2806	10.57	1.19	12	0.09	2653.00	23497.00	37300	20230621	-24.80	26000	20231208	7.88	30550	-8.18	20240124	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.53	N	100120	500	50 억	3322693	N	N	6	N	N
54	20240321	120741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27900	200	2	0.72	204051850	7321	87.00	27550	28100	27550	36000	19400	27700	27872.13	33.22	2279	28066	27882	27616	27432	27166	27975	27525	50	8300	500	20490	50	1	10001865	2791	10.52	1.19	12	0.07	2653.00	23497.00	37300	20230621	-25.20	26000	20231208	7.31	30550	-8.67	20240124	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.53	N	100120	500	50 억	3322693	N	N	6	N	N
55	20240321	110737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28000	300	2	1.08	139848550	5026	59.73	27550	28100	27550	36000	19400	27700	27825.02	33.22	2313	28066	27882	27616	27432	27166	27975	27525	50	8300	500	20490	50	1	10001865	2801	10.55	1.19	12	0.05	2653.00	23497.00	37300	20230621	-24.93	26000	20231208	7.69	30550	-8.35	20240124	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.53	N	100120	500	50 억	3322693	N	N	6	N	N
56	20240321	100742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27950	250	2	0.90	101176100	3645	43.32	27550	27950	27550	36000	19400	27700	27757.50	33.22	2081	28066	27882	27616	27432	27166	27975	27525	50	8300	500	20490	50	1	10001865	2796	10.54	1.19	12	0.04	2653.00	23497.00	37300	20230621	-25.07	26000	20231208	7.50	30550	-8.51	20240124	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.53	N	100120	500	50 억	3322693	N	N	6	N	N
57	20240321	090744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27650	-50	5	-0.18	17676300	638	7.58	27550	27800	27550	36000	19400	27700	27705.80	33.22	421	28066	27882	27616	27432	27166	27975	27525	50	8300	500	20490	50	1	10001865	2766	10.42	1.18	12	0.01	2653.00	23497.00	37300	20230621	-25.87	26000	20231208	6.35	30550	-9.49	20240124	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.53	N	100120	500	50 억	3322693	N	N	6	N	N
58	20240320	160733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27700	200	2	0.73	232356400	8415	237.18	27350	27800	27350	35750	19250	27500	27612.17	33.23	-1451	27766	27632	27516	27382	27266	27700	27450	50	8250	500	20350	50	1	10001865	2771	10.44	1.18	12	0.08	2653.00	23497.00	37300	20230621	-25.74	26000	20231208	6.54	30550	-9.33	20240124	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.54	N	100120	500	50 억	3323201	N	N	6	N	N
59	20240320	150735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27650	150	2	0.55	214258800	7761	218.74	27350	27800	27350	35750	19250	27500	27607.11	33.23	-1124	27766	27632	27516	27382	27266	27700	27450	50	8250	500	20350	50	1	10001865	2766	10.42	1.18	12	0.08	2653.00	23497.00	37300	20230621	-25.87	26000	20231208	6.35	30550	-9.49	20240124	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.54	N	100120	500	50 억	3323201	N	N	10	N	N
60	20240320	140740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27700	200	2	0.73	141398100	5130	144.59	27350	27800	27350	35750	19250	27500	27562.98	33.23	-602	27766	27632	27516	27382	27266	27700	27450	50	8250	500	20350	50	1	10001865	2771	10.44	1.18	12	0.05	2653.00	23497.00	37300	20230621	-25.74	26000	20231208	6.54	30550	-9.33	20240124	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.54	N	100120	500	50 억	3323201	N	N	10	N	N
61	20240320	130739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27550	50	2	0.18	99023800	3597	101.38	27350	27650	27350	35750	19250	27500	27529.55	33.23	-957	27766	27632	27516	27382	27266	27700	27450	50	8250	500	20350	50	1	10001865	2756	10.38	1.17	12	0.04	2653.00	23497.00	37300	20230621	-26.14	26000	20231208	5.96	30550	-9.82	20240124	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.54	N	100120	500	50 억	3323201	N	N	10	N	N
62	20240320	120733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27500	0	3	0.00	80012750	2908	81.96	27350	27650	27350	35750	19250	27500	27514.70	33.23	-685	27766	27632	27516	27382	27266	27700	27450	50	8250	500	20350	50	1	10001865	2751	10.37	1.17	12	0.03	2653.00	23497.00	37300	20230621	-26.27	26000	20231208	5.77	30550	-9.98	20240124	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.54	N	100120	500	50 억	3323201	N	N	10	N	N
63	20240320	110735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27600	100	2	0.36	44080750	1602	45.15	27350	27650	27350	35750	19250	27500	27516.07	33.23	-425	27766	27632	27516	27382	27266	27700	27450	50	8250	500	20350	50	1	10001865	2761	10.40	1.17	12	0.02	2653.00	23497.00	37300	20230621	-26.01	26000	20231208	6.15	30550	-9.66	20240124	26400	4.55	20240102	37300	-26.01	20230621	26000	6.15	20231208	0.54	N	100120	500	50 억	3323201	N	N	10	N	N
64	20240320	100730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27650	150	2	0.55	28108450	1023	28.83	27350	27650	27350	35750	19250	27500	27476.49	33.23	-177	27766	27632	27516	27382	27266	27700	27450	50	8250	500	20350	50	1	10001865	2766	10.42	1.18	12	0.01	2653.00	23497.00	37300	20230621	-25.87	26000	20231208	6.35	30550	-9.49	20240124	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.54	N	100120	500	50 억	3323201	N	N	10	N	N
65	20240320	090732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27500	0	3	0.00	3996300	146	4.11	27350	27500	27350	35750	19250	27500	27371.92	33.23	-17	27766	27632	27516	27382	27266	27700	27450	50	8250	500	20350	50	1	10001865	2751	10.37	1.17	12	0.00	2653.00	23497.00	37300	20230621	-26.27	26000	20231208	5.77	30550	-9.98	20240124	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.54	N	100120	500	50 억	3323201	N	N	10	N	N
66	20240319	160725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27500	-150	5	-0.54	97489800	3548	36.27	27400	27650	27400	35900	19400	27650	27477.39	33.22	-122	27816	27732	27566	27482	27316	27775	27525	50	8250	500	20460	50	1	10001865	2751	10.37	1.17	12	0.04	2653.00	23497.00	37300	20230621	-26.27	26000	20231208	5.77	30550	-9.98	20240124	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.54	N	100120	500	50 억	3323025	N	N	10	N	N
67	20240319	150735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27400	-250	5	-0.90	69958450	2544	26.01	27400	27650	27400	35900	19400	27650	27499.39	33.22	-123	27816	27732	27566	27482	27316	27775	27525	50	8250	500	20460	50	1	10001865	2741	10.33	1.17	12	0.03	2653.00	23497.00	37300	20230621	-26.54	26000	20231208	5.38	30550	-10.31	20240124	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.54	N	100120	500	50 억	3323025	N	N	2	N	N
68	20240319	140735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27550	-100	5	-0.36	56005600	2036	20.82	27400	27650	27400	35900	19400	27650	27507.66	33.22	75	27816	27732	27566	27482	27316	27775	27525	50	8250	500	20460	50	1	10001865	2756	10.38	1.17	12	0.02	2653.00	23497.00	37300	20230621	-26.14	26000	20231208	5.96	30550	-9.82	20240124	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.54	N	100120	500	50 억	3323025	N	N	2	N	N
69	20240319	130705	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27550	-100	5	-0.36	37892000	1378	14.09	27400	27650	27400	35900	19400	27650	27497.82	33.22	217	27816	27732	27566	27482	27316	27775	27525	50	8250	500	20460	50	1	10001865	2756	10.38	1.17	12	0.01	2653.00	23497.00	37300	20230621	-26.14	26000	20231208	5.96	30550	-9.82	20240124	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.54	N	100120	500	50 억	3323025	N	N	2	N	N
70	20240319	120728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27450	-200	5	-0.72	21365200	777	7.94	27400	27650	27400	35900	19400	27650	27497.04	33.22	197	27816	27732	27566	27482	27316	27775	27525	50	8250	500	20460	50	1	10001865	2746	10.35	1.17	12	0.01	2653.00	23497.00	37300	20230621	-26.41	26000	20231208	5.58	30550	-10.15	20240124	26400	3.98	20240102	37300	-26.41	20230621	26000	5.58	20231208	0.54	N	100120	500	50 억	3323025	N	N	2	N	N
71	20240319	110730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27550	-100	5	-0.36	16624450	605	6.19	27400	27650	27400	35900	19400	27650	27478.43	33.22	150	27816	27732	27566	27482	27316	27775	27525	50	8250	500	20460	50	1	10001865	2756	10.38	1.17	12	0.01	2653.00	23497.00	37300	20230621	-26.14	26000	20231208	5.96	30550	-9.82	20240124	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.54	N	100120	500	50 억	3323025	N	N	2	N	N
72	20240319	100733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27650	0	3	0.00	8290850	302	3.09	27400	27650	27400	35900	19400	27650	27453.15	33.22	11	27816	27732	27566	27482	27316	27775	27525	50	8250	500	20460	50	1	10001865	2766	10.42	1.18	12	0.00	2653.00	23497.00	37300	20230621	-25.87	26000	20231208	6.35	30550	-9.49	20240124	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.54	N	100120	500	50 억	3323025	N	N	2	N	N
73	20240319	090732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27400	-250	5	-0.90	3890800	142	1.45	27400	27400	27400	35900	19400	27650	27400.00	33.22	5	27816	27732	27566	27482	27316	27775	27525	50	8250	500	20460	50	1	10001865	2741	10.33	1.17	12	0.00	2653.00	23497.00	37300	20230621	-26.54	26000	20231208	5.38	30550	-10.31	20240124	26400	3.79	20240102	37300	-26.54	20230621	26000	5.38	20231208	0.54	N	100120	500	50 억	3323025	N	N	2	N	N
74	20240318	160727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27650	-50	5	-0.18	268876600	9777	98.20	27650	27650	27400	36000	19400	27700	27500.89	33.20	2074	28033	27866	27633	27466	27233	27950	27550	50	8300	500	20490	50	1	10001865	2766	10.42	1.18	12	0.10	2653.00	23497.00	37300	20230621	-25.87	26000	20231208	6.35	30550	-9.49	20240124	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.52	N	100120	500	50 억	3320730	N	N	2	N	N
75	20240318	150728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27650	-50	5	-0.18	257537450	9365	94.06	27650	27650	27400	36000	19400	27700	27499.99	33.20	2014	28033	27866	27633	27466	27233	27950	27550	50	8300	500	20490	50	1	10001865	2766	10.42	1.18	12	0.09	2653.00	23497.00	37300	20230621	-25.87	26000	20231208	6.35	30550	-9.49	20240124	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.52	N	100120	500	50 억	3320730	N	N	0	N	N
76	20240318	140729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27450	-250	5	-0.90	187588450	6818	68.48	27650	27650	27400	36000	19400	27700	27513.71	33.20	1509	28033	27866	27633	27466	27233	27950	27550	50	8300	500	20490	50	1	10001865	2746	10.35	1.17	12	0.07	2653.00	23497.00	37300	20230621	-26.41	26000	20231208	5.58	30550	-10.15	20240124	26400	3.98	20240102	37300	-26.41	20230621	26000	5.58	20231208	0.52	N	100120	500	50 억	3320730	N	N	0	N	N
77	20240318	130728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27550	-150	5	-0.54	93917400	3411	34.26	27650	27650	27450	36000	19400	27700	27533.69	33.20	484	28033	27866	27633	27466	27233	27950	27550	50	8300	500	20490	50	1	10001865	2756	10.38	1.17	12	0.03	2653.00	23497.00	37300	20230621	-26.14	26000	20231208	5.96	30550	-9.82	20240124	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.52	N	100120	500	50 억	3320730	N	N	0	N	N
78	20240318	120724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27650	-50	5	-0.18	88677750	3221	32.35	27650	27650	27450	36000	19400	27700	27531.12	33.20	450	28033	27866	27633	27466	27233	27950	27550	50	8300	500	20490	50	1	10001865	2766	10.42	1.18	12	0.03	2653.00	23497.00	37300	20230621	-25.87	26000	20231208	6.35	30550	-9.49	20240124	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.52	N	100120	500	50 억	3320730	N	N	0	N	N
79	20240318	110730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27500	-200	5	-0.72	58249950	2117	21.26	27650	27650	27450	36000	19400	27700	27515.33	33.20	219	28033	27866	27633	27466	27233	27950	27550	50	8300	500	20490	50	1	10001865	2751	10.37	1.17	12	0.02	2653.00	23497.00	37300	20230621	-26.27	26000	20231208	5.77	30550	-9.98	20240124	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.52	N	100120	500	50 억	3320730	N	N	0	N	N
80	20240318	100727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27600	-100	5	-0.36	39606100	1439	14.45	27650	27650	27450	36000	19400	27700	27523.35	33.20	40	28033	27866	27633	27466	27233	27950	27550	50	8300	500	20490	50	1	10001865	2761	10.40	1.17	12	0.01	2653.00	23497.00	37300	20230621	-26.01	26000	20231208	6.15	30550	-9.66	20240124	26400	4.55	20240102	37300	-26.01	20230621	26000	6.15	20231208	0.52	N	100120	500	50 억	3320730	N	N	0	N	N
81	20240318	090727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27550	-150	5	-0.54	5124750	186	1.87	27650	27650	27550	36000	19400	27700	27552.42	33.20	-182	28033	27866	27633	27466	27233	27950	27550	50	8300	500	20490	50	1	10001865	2756	10.38	1.17	12	0.00	2653.00	23497.00	37300	20230621	-26.14	26000	20231208	5.96	30550	-9.82	20240124	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.52	N	100120	500	50 억	3320730	N	N	0	N	N
82	20240315	160720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27700	150	2	0.54	135380850	4914	80.84	27550	27800	27400	35800	19300	27550	27550.03	33.19	1276	28483	28016	27733	27266	26983	27875	27125	50	8250	500	20380	50	1	10001865	2771	10.44	1.18	12	0.05	2653.00	23497.00	37300	20230621	-25.74	26000	20231208	6.54	30550	-9.33	20240124	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.53	N	100120	500	50 억	3319713	N	N	6	N	N
83	20240315	150655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27700	150	2	0.54	130705550	4745	78.06	27550	27800	27400	35800	19300	27550	27545.95	33.19	1221	28483	28016	27733	27266	26983	27875	27125	50	8250	500	20380	50	1	10001865	2771	10.44	1.18	12	0.05	2653.00	23497.00	37300	20230621	-25.74	26000	20231208	6.54	30550	-9.33	20240124	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.53	N	100120	500	50 억	3319713	N	N	6	N	N
84	20240315	140642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27750	200	2	0.73	103702200	3766	61.95	27550	27800	27400	35800	19300	27550	27536.43	33.19	1322	28483	28016	27733	27266	26983	27875	27125	50	8250	500	20380	50	1	10001865	2776	10.46	1.18	12	0.04	2653.00	23497.00	37300	20230621	-25.60	26000	20231208	6.73	30550	-9.17	20240124	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.53	N	100120	500	50 억	3319713	N	N	6	N	N
85	20240315	130721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27650	100	2	0.36	90911750	3303	54.33	27550	27800	27400	35800	19300	27550	27523.99	33.19	1159	28483	28016	27733	27266	26983	27875	27125	50	8250	500	20380	50	1	10001865	2766	10.42	1.18	12	0.03	2653.00	23497.00	37300	20230621	-25.87	26000	20231208	6.35	30550	-9.49	20240124	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.53	N	100120	500	50 억	3319713	N	N	6	N	N
86	20240315	120721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27500	-50	5	-0.18	76244850	2771	45.58	27550	27800	27400	35800	19300	27550	27515.28	33.19	883	28483	28016	27733	27266	26983	27875	27125	50	8250	500	20380	50	1	10001865	2751	10.37	1.17	12	0.03	2653.00	23497.00	37300	20230621	-26.27	26000	20231208	5.77	30550	-9.98	20240124	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.53	N	100120	500	50 억	3319713	N	N	6	N	N
87	20240315	110717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27500	-50	5	-0.18	37084100	1348	22.17	27550	27800	27400	35800	19300	27550	27510.46	33.19	-10	28483	28016	27733	27266	26983	27875	27125	50	8250	500	20380	50	1	10001865	2751	10.37	1.17	12	0.01	2653.00	23497.00	37300	20230621	-26.27	26000	20231208	5.77	30550	-9.98	20240124	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.53	N	100120	500	50 억	3319713	N	N	6	N	N
88	20240315	100719	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27550	0	3	0.00	27945850	1016	16.71	27550	27800	27400	35800	19300	27550	27505.76	33.19	59	28483	28016	27733	27266	26983	27875	27125	50	8250	500	20380	50	1	10001865	2756	10.38	1.17	12	0.01	2653.00	23497.00	37300	20230621	-26.14	26000	20231208	5.96	30550	-9.82	20240124	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.53	N	100120	500	50 억	3319713	N	N	6	N	N
89	20240315	090724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27550	0	3	0.00	5147750	187	3.08	27550	27800	27400	35800	19300	27550	27528.07	33.19	39	28483	28016	27733	27266	26983	27875	27125	50	8250	500	20380	50	1	10001865	2756	10.38	1.17	12	0.00	2653.00	23497.00	37300	20230621	-26.14	26000	20231208	5.96	30550	-9.82	20240124	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.53	N	100120	500	50 억	3319713	N	N	6	N	N
90	20240314	160713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27550	-300	5	-1.08	167654700	6076	107.77	27900	28200	27450	36200	19500	27850	27592.94	33.19	-258	28350	28100	27850	27600	27350	27975	27475	50	8350	500	20600	50	1	10001865	2756	10.38	1.17	12	0.06	2653.00	23497.00	37300	20230621	-26.14	26000	20231208	5.96	30550	-9.82	20240124	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.53	N	100120	500	50 억	3319930	N	N	6	N	N
91	20240314	150717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27700	-150	5	-0.54	153215750	5552	98.47	27900	28200	27450	36200	19500	27850	27596.50	33.19	-167	28350	28100	27850	27600	27350	27975	27475	50	8350	500	20600	50	1	10001865	2771	10.44	1.18	12	0.06	2653.00	23497.00	37300	20230621	-25.74	26000	20231208	6.54	30550	-9.33	20240124	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.53	N	100120	500	50 억	3319930	N	N	3	N	N
92	20240314	140715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27650	-200	5	-0.72	142359450	5160	91.52	27900	28200	27450	36200	19500	27850	27589.04	33.19	-167	28350	28100	27850	27600	27350	27975	27475	50	8350	500	20600	50	1	10001865	2766	10.42	1.18	12	0.05	2653.00	23497.00	37300	20230621	-25.87	26000	20231208	6.35	30550	-9.49	20240124	26400	4.73	20240102	37300	-25.87	20230621	26000	6.35	20231208	0.53	N	100120	500	50 억	3319930	N	N	3	N	N
93	20240314	130712	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27600	-250	5	-0.90	113613350	4119	73.06	27900	28200	27450	36200	19500	27850	27582.75	33.19	-134	28350	28100	27850	27600	27350	27975	27475	50	8350	500	20600	50	1	10001865	2761	10.40	1.17	12	0.04	2653.00	23497.00	37300	20230621	-26.01	26000	20231208	6.15	30550	-9.66	20240124	26400	4.55	20240102	37300	-26.01	20230621	26000	6.15	20231208	0.53	N	100120	500	50 억	3319930	N	N	3	N	N
94	20240314	120713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27600	-250	5	-0.90	104433500	3786	67.15	27900	28200	27450	36200	19500	27850	27584.13	33.19	-75	28350	28100	27850	27600	27350	27975	27475	50	8350	500	20600	50	1	10001865	2761	10.40	1.17	12	0.04	2653.00	23497.00	37300	20230621	-26.01	26000	20231208	6.15	30550	-9.66	20240124	26400	4.55	20240102	37300	-26.01	20230621	26000	6.15	20231208	0.53	N	100120	500	50 억	3319930	N	N	3	N	N
95	20240314	110715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27600	-250	5	-0.90	98057400	3555	63.05	27900	28200	27450	36200	19500	27850	27582.95	33.19	39	28350	28100	27850	27600	27350	27975	27475	50	8350	500	20600	50	1	10001865	2761	10.40	1.17	12	0.04	2653.00	23497.00	37300	20230621	-26.01	26000	20231208	6.15	30550	-9.66	20240124	26400	4.55	20240102	37300	-26.01	20230621	26000	6.15	20231208	0.53	N	100120	500	50 억	3319930	N	N	3	N	N
96	20240314	100719	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27500	-350	5	-1.26	69498450	2518	44.66	27900	28200	27450	36200	19500	27850	27600.66	33.19	-30	28350	28100	27850	27600	27350	27975	27475	50	8350	500	20600	50	1	10001865	2751	10.37	1.17	12	0.03	2653.00	23497.00	37300	20230621	-26.27	26000	20231208	5.77	30550	-9.98	20240124	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.53	N	100120	500	50 억	3319930	N	N	3	N	N
97	20240314	090717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27850	0	3	0.00	1368350	49	0.87	27900	28200	27850	36200	19500	27850	27925.51	33.19	-4	28350	28100	27850	27600	27350	27975	27475	50	8350	500	20600	50	1	10001865	2786	10.50	1.19	12	0.00	2653.00	23497.00	37300	20230621	-25.34	26000	20231208	7.12	30550	-8.84	20240124	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.53	N	100120	500	50 억	3319930	N	N	3	N	N
98	20240313	160707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27850	0	3	0.00	156444200	5619	116.99	28000	28100	27600	36200	19500	27850	27842.00	33.18	1064	28116	27982	27816	27682	27516	27900	27600	50	8350	500	20600	50	1	10001865	2786	10.50	1.19	12	0.06	2653.00	23497.00	37300	20230621	-25.34	26000	20231208	7.12	30550	-8.84	20240124	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.54	N	100120	500	50 억	3318674	N	N	3	N	N
99	20240313	150707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27800	-50	5	-0.18	155443500	5583	116.24	28000	28100	27600	36200	19500	27850	27842.29	33.18	1090	28116	27982	27816	27682	27516	27900	27600	50	8350	500	20600	50	1	10001865	2781	10.48	1.18	12	0.06	2653.00	23497.00	37300	20230621	-25.47	26000	20231208	6.92	30550	-9.00	20240124	26400	5.30	20240102	37300	-25.47	20230621	26000	6.92	20231208	0.54	N	100120	500	50 억	3318674	N	N	9	N	N
100	20240313	140712	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27800	-50	5	-0.18	130987500	4702	97.90	28000	28100	27600	36200	19500	27850	27857.83	33.18	1204	28116	27982	27816	27682	27516	27900	27600	50	8350	500	20600	50	1	10001865	2781	10.48	1.18	12	0.05	2653.00	23497.00	37300	20230621	-25.47	26000	20231208	6.92	30550	-9.00	20240124	26400	5.30	20240102	37300	-25.47	20230621	26000	6.92	20231208	0.54	N	100120	500	50 억	3318674	N	N	9	N	N
101	20240313	130714	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27950	100	2	0.36	127510600	4577	95.29	28000	28100	27600	36200	19500	27850	27858.99	33.18	1261	28116	27982	27816	27682	27516	27900	27600	50	8350	500	20600	50	1	10001865	2796	10.54	1.19	12	0.05	2653.00	23497.00	37300	20230621	-25.07	26000	20231208	7.50	30550	-8.51	20240124	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.54	N	100120	500	50 억	3318674	N	N	9	N	N
102	20240313	120709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27900	50	2	0.18	117952550	4234	88.15	28000	28100	27600	36200	19500	27850	27858.42	33.18	1465	28116	27982	27816	27682	27516	27900	27600	50	8350	500	20600	50	1	10001865	2791	10.52	1.19	12	0.04	2653.00	23497.00	37300	20230621	-25.20	26000	20231208	7.31	30550	-8.67	20240124	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.54	N	100120	500	50 억	3318674	N	N	9	N	N
103	20240313	110707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28050	200	2	0.72	104873000	3767	78.43	28000	28050	27600	36200	19500	27850	27839.93	33.18	1569	28116	27982	27816	27682	27516	27900	27600	50	8350	500	20600	50	1	10001865	2806	10.57	1.19	12	0.04	2653.00	23497.00	37300	20230621	-24.80	26000	20231208	7.88	30550	-8.18	20240124	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.54	N	100120	500	50 억	3318674	N	N	9	N	N
104	20240313	100705	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27950	100	2	0.36	56626100	2042	42.52	28000	28000	27600	36200	19500	27850	27730.71	33.18	1016	28116	27982	27816	27682	27516	27900	27600	50	8350	500	20600	50	1	10001865	2796	10.54	1.19	12	0.02	2653.00	23497.00	37300	20230621	-25.07	26000	20231208	7.50	30550	-8.51	20240124	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.54	N	100120	500	50 억	3318674	N	N	9	N	N
105	20240313	090710	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27750	-100	5	-0.36	4005950	144	3.00	28000	28000	27750	36200	19500	27850	27819.10	33.18	-25	28116	27982	27816	27682	27516	27900	27600	50	8350	500	20600	50	1	10001865	2776	10.46	1.18	12	0.00	2653.00	23497.00	37300	20230621	-25.60	26000	20231208	6.73	30550	-9.17	20240124	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.54	N	100120	500	50 억	3318674	N	N	9	N	N
106	20240312	160700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27850	-50	5	-0.18	132672000	4770	127.61	27900	27950	27650	36250	19550	27900	27812.39	33.19	-820	28166	28032	27866	27732	27566	27950	27650	50	8350	500	20640	50	1	10001865	2786	10.50	1.19	12	0.05	2653.00	23497.00	37300	20230621	-25.34	26000	20231208	7.12	30550	-8.84	20240124	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.54	N	100120	500	50 억	3320067	N	N	9	N	N
107	20240312	150658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27850	-50	5	-0.18	107929450	3882	103.85	27900	27950	27650	36250	19550	27900	27802.54	33.19	-914	28166	28032	27866	27732	27566	27950	27650	50	8350	500	20640	50	1	10001865	2786	10.50	1.19	12	0.04	2653.00	23497.00	37300	20230621	-25.34	26000	20231208	7.12	30550	-8.84	20240124	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.54	N	100120	500	50 억	3320067	N	N	30	N	N
108	20240312	140653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27900	0	3	0.00	84486950	3041	81.35	27900	27950	27650	36250	19550	27900	27782.62	33.19	-791	28166	28032	27866	27732	27566	27950	27650	50	8350	500	20640	50	1	10001865	2791	10.52	1.19	12	0.03	2653.00	23497.00	37300	20230621	-25.20	26000	20231208	7.31	30550	-8.67	20240124	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.54	N	100120	500	50 억	3320067	N	N	30	N	N
109	20240312	130628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27850	-50	5	-0.18	79260850	2853	76.32	27900	27950	27650	36250	19550	27900	27781.58	33.19	-763	28166	28032	27866	27732	27566	27950	27650	50	8350	500	20640	50	1	10001865	2786	10.50	1.19	12	0.03	2653.00	23497.00	37300	20230621	-25.34	26000	20231208	7.12	30550	-8.84	20240124	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.54	N	100120	500	50 억	3320067	N	N	30	N	N
110	20240312	120701	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27800	-100	5	-0.36	66568500	2396	64.10	27900	27950	27650	36250	19550	27900	27783.18	33.19	-539	28166	28032	27866	27732	27566	27950	27650	50	8350	500	20640	50	1	10001865	2781	10.48	1.18	12	0.02	2653.00	23497.00	37300	20230621	-25.47	26000	20231208	6.92	30550	-9.00	20240124	26400	5.30	20240102	37300	-25.47	20230621	26000	6.92	20231208	0.54	N	100120	500	50 억	3320067	N	N	30	N	N
111	20240312	110700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27800	-100	5	-0.36	56211950	2024	54.15	27900	27950	27650	36250	19550	27900	27772.70	33.19	-282	28166	28032	27866	27732	27566	27950	27650	50	8350	500	20640	50	1	10001865	2781	10.48	1.18	12	0.02	2653.00	23497.00	37300	20230621	-25.47	26000	20231208	6.92	30550	-9.00	20240124	26400	5.30	20240102	37300	-25.47	20230621	26000	6.92	20231208	0.54	N	100120	500	50 억	3320067	N	N	30	N	N
112	20240312	100659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27950	50	2	0.18	33596650	1211	32.40	27900	27950	27650	36250	19550	27900	27742.90	33.19	165	28166	28032	27866	27732	27566	27950	27650	50	8350	500	20640	50	1	10001865	2796	10.54	1.19	12	0.01	2653.00	23497.00	37300	20230621	-25.07	26000	20231208	7.50	30550	-8.51	20240124	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.54	N	100120	500	50 억	3320067	N	N	30	N	N
113	20240312	090658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27700	-200	5	-0.72	18527000	668	17.87	27900	27900	27700	36250	19550	27900	27735.03	33.19	333	28166	28032	27866	27732	27566	27950	27650	50	8350	500	20640	50	1	10001865	2771	10.44	1.18	12	0.01	2653.00	23497.00	37300	20230621	-25.74	26000	20231208	6.54	30550	-9.33	20240124	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.54	N	100120	500	50 억	3320067	N	N	30	N	N
114	20240311	160658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27900	-100	5	-0.36	103676650	3731	23.85	28000	28000	27700	36400	19600	28000	27787.87	33.21	-1264	28900	28450	27800	27350	26700	28675	27575	50	8400	500	20720	50	1	10001865	2791	10.52	1.19	12	0.04	2653.00	23497.00	37300	20230621	-25.20	26000	20231208	7.31	30550	-8.67	20240124	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.54	N	100120	500	50 억	3321282	N	N	30	N	N
115	20240311	150659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27750	-250	5	-0.89	86731100	3121	19.95	28000	28000	27700	36400	19600	28000	27789.52	33.21	-1123	28900	28450	27800	27350	26700	28675	27575	50	8400	500	20720	50	1	10001865	2776	10.46	1.18	12	0.03	2653.00	23497.00	37300	20230621	-25.60	26000	20231208	6.73	30550	-9.17	20240124	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.54	N	100120	500	50 억	3321282	N	N	3	N	N
116	20240311	140655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27750	-250	5	-0.89	79910450	2875	18.38	28000	28000	27700	36400	19600	28000	27794.94	33.21	-996	28900	28450	27800	27350	26700	28675	27575	50	8400	500	20720	50	1	10001865	2776	10.46	1.18	12	0.03	2653.00	23497.00	37300	20230621	-25.60	26000	20231208	6.73	30550	-9.17	20240124	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.54	N	100120	500	50 억	3321282	N	N	3	N	N
117	20240311	130656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27750	-250	5	-0.89	59533050	2140	13.68	28000	28000	27700	36400	19600	28000	27819.18	33.21	-428	28900	28450	27800	27350	26700	28675	27575	50	8400	500	20720	50	1	10001865	2776	10.46	1.18	12	0.02	2653.00	23497.00	37300	20230621	-25.60	26000	20231208	6.73	30550	-9.17	20240124	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.54	N	100120	500	50 억	3321282	N	N	3	N	N
118	20240311	120657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27950	-50	5	-0.18	22126800	794	5.08	28000	28000	27750	36400	19600	28000	27867.51	33.21	-263	28900	28450	27800	27350	26700	28675	27575	50	8400	500	20720	50	1	10001865	2796	10.54	1.19	12	0.01	2653.00	23497.00	37300	20230621	-25.07	26000	20231208	7.50	30550	-8.51	20240124	26400	5.87	20240102	37300	-25.07	20230621	26000	7.50	20231208	0.54	N	100120	500	50 억	3321282	N	N	3	N	N
119	20240311	110653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27900	-100	5	-0.36	17024500	611	3.91	28000	28000	27750	36400	19600	28000	27863.34	33.21	-242	28900	28450	27800	27350	26700	28675	27575	50	8400	500	20720	50	1	10001865	2791	10.52	1.19	12	0.01	2653.00	23497.00	37300	20230621	-25.20	26000	20231208	7.31	30550	-8.67	20240124	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.54	N	100120	500	50 억	3321282	N	N	3	N	N
120	20240311	100646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27900	-100	5	-0.36	15853500	569	3.64	28000	28000	27750	36400	19600	28000	27862.04	33.21	-241	28900	28450	27800	27350	26700	28675	27575	50	8400	500	20720	50	1	10001865	2791	10.52	1.19	12	0.01	2653.00	23497.00	37300	20230621	-25.20	26000	20231208	7.31	30550	-8.67	20240124	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.54	N	100120	500	50 억	3321282	N	N	3	N	N
121	20240311	090649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28000	0	3	0.00	2573150	92	0.59	28000	28000	27850	36400	19600	28000	27969.02	33.21	-30	28900	28450	27800	27350	26700	28675	27575	50	8400	500	20720	50	1	10001865	2801	10.55	1.19	12	0.00	2653.00	23497.00	37300	20230621	-24.93	26000	20231208	7.69	30550	-8.35	20240124	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.54	N	100120	500	50 억	3321282	N	N	3	N	N
122	20240308	160654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28000	400	2	1.45	433677500	15643	53.34	27650	28250	27150	35850	19350	27600	27723.28	33.21	-1187	28300	27950	27600	27250	26900	27775	27075	50	8250	500	20420	50	1	10001865	2801	10.55	1.19	12	0.16	2653.00	23497.00	37300	20230621	-24.93	26000	20231208	7.69	30550	-8.35	20240124	26400	6.06	20240102	37300	-24.93	20230621	26000	7.69	20231208	0.53	N	100120	500	50 억	3321907	N	N	3	N	N
123	20240308	150652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28100	500	2	1.81	342625300	12406	42.30	27650	28150	27150	35850	19350	27600	27617.71	33.21	560	28300	27950	27600	27250	26900	27775	27075	50	8250	500	20420	50	1	10001865	2811	10.59	1.20	12	0.12	2653.00	23497.00	37300	20230621	-24.66	26000	20231208	8.08	30550	-8.02	20240124	26400	6.44	20240102	37300	-24.66	20230621	26000	8.08	20231208	0.53	N	100120	500	50 억	3321907	N	N	4	N	N
124	20240308	140649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27550	-50	5	-0.18	246583550	8962	30.56	27650	27850	27150	35850	19350	27600	27514.34	33.21	962	28300	27950	27600	27250	26900	27775	27075	50	8250	500	20420	50	1	10001865	2756	10.38	1.17	12	0.09	2653.00	23497.00	37300	20230621	-26.14	26000	20231208	5.96	30550	-9.82	20240124	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.53	N	100120	500	50 억	3321907	N	N	4	N	N
125	20240308	130647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27500	-100	5	-0.36	157925350	5732	19.54	27650	27850	27150	35850	19350	27600	27551.53	33.21	-415	28300	27950	27600	27250	26900	27775	27075	50	8250	500	20420	50	1	10001865	2751	10.37	1.17	12	0.06	2653.00	23497.00	37300	20230621	-26.27	26000	20231208	5.77	30550	-9.98	20240124	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.53	N	100120	500	50 억	3321907	N	N	4	N	N
126	20240308	120647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27550	-50	5	-0.18	107339800	3893	13.27	27650	27850	27150	35850	19350	27600	27572.51	33.21	-658	28300	27950	27600	27250	26900	27775	27075	50	8250	500	20420	50	1	10001865	2756	10.38	1.17	12	0.04	2653.00	23497.00	37300	20230621	-26.14	26000	20231208	5.96	30550	-9.82	20240124	26400	4.36	20240102	37300	-26.14	20230621	26000	5.96	20231208	0.53	N	100120	500	50 억	3321907	N	N	4	N	N
127	20240308	110649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27500	-100	5	-0.36	67825350	2463	8.40	27650	27850	27150	35850	19350	27600	27537.70	33.21	-239	28300	27950	27600	27250	26900	27775	27075	50	8250	500	20420	50	1	10001865	2751	10.37	1.17	12	0.02	2653.00	23497.00	37300	20230621	-26.27	26000	20231208	5.77	30550	-9.98	20240124	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.53	N	100120	500	50 억	3321907	N	N	4	N	N
128	20240308	100644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27600	0	3	0.00	25294900	920	3.14	27650	27850	27150	35850	19350	27600	27494.46	33.21	80	28300	27950	27600	27250	26900	27775	27075	50	8250	500	20420	50	1	10001865	2761	10.40	1.17	12	0.01	2653.00	23497.00	37300	20230621	-26.01	26000	20231208	6.15	30550	-9.66	20240124	26400	4.55	20240102	37300	-26.01	20230621	26000	6.15	20231208	0.53	N	100120	500	50 억	3321907	N	N	4	N	N
129	20240308	090645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27700	100	2	0.36	12162400	443	1.51	27650	27850	27150	35850	19350	27600	27454.63	33.21	103	28300	27950	27600	27250	26900	27775	27075	50	8250	500	20420	50	1	10001865	2771	10.44	1.18	12	0.00	2653.00	23497.00	37300	20230621	-25.74	26000	20231208	6.54	30550	-9.33	20240124	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.53	N	100120	500	50 억	3321907	N	N	4	N	N
130	20240307	160646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27600	-100	5	-0.36	802780850	29253	298.17	27700	27950	27250	36000	19400	27700	27442.68	33.09	12188	28766	28232	27966	27432	27166	28100	27300	50	8300	500	20490	50	1	10001865	2761	10.40	1.17	12	0.29	2653.00	23497.00	37300	20230621	-26.01	26000	20231208	6.15	30550	-9.66	20240124	26400	4.55	20240102	37300	-26.01	20230621	26000	6.15	20231208	0.50	N	100120	500	50 억	3309695	N	N	4	N	N
131	20240307	150627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27500	-200	5	-0.72	775114250	28245	287.89	27700	27950	27250	36000	19400	27700	27442.53	33.09	11599	28766	28232	27966	27432	27166	28100	27300	50	8300	500	20490	50	1	10001865	2751	10.37	1.17	12	0.28	2653.00	23497.00	37300	20230621	-26.27	26000	20231208	5.77	30550	-9.98	20240124	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.50	N	100120	500	50 억	3309695	N	N	32	N	N
132	20240307	140636	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27350	-350	5	-1.26	676017300	24634	251.09	27700	27950	27250	36000	19400	27700	27442.45	33.09	8687	28766	28232	27966	27432	27166	28100	27300	50	8300	500	20490	50	1	10001865	2736	10.31	1.16	12	0.25	2653.00	23497.00	37300	20230621	-26.68	26000	20231208	5.19	30550	-10.47	20240124	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.50	N	100120	500	50 억	3309695	N	N	32	N	N
133	20240307	130638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27300	-400	5	-1.44	562053500	20467	208.61	27700	27950	27250	36000	19400	27700	27461.45	33.09	5781	28766	28232	27966	27432	27166	28100	27300	50	8300	500	20490	50	1	10001865	2731	10.29	1.16	12	0.20	2653.00	23497.00	37300	20230621	-26.81	26000	20231208	5.00	30550	-10.64	20240124	26400	3.41	20240102	37300	-26.81	20230621	26000	5.00	20231208	0.50	N	100120	500	50 억	3309695	N	N	32	N	N
134	20240307	120640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27250	-450	5	-1.62	484791050	17638	179.78	27700	27950	27250	36000	19400	27700	27485.60	33.09	4562	28766	28232	27966	27432	27166	28100	27300	50	8300	500	20490	50	1	10001865	2726	10.27	1.16	12	0.18	2653.00	23497.00	37300	20230621	-26.94	26000	20231208	4.81	30550	-10.80	20240124	26400	3.22	20240102	37300	-26.94	20230621	26000	4.81	20231208	0.50	N	100120	500	50 억	3309695	N	N	32	N	N
135	20240307	110645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27350	-350	5	-1.26	367991400	13362	136.19	27700	27950	27300	36000	19400	27700	27540.14	33.09	2894	28766	28232	27966	27432	27166	28100	27300	50	8300	500	20490	50	1	10001865	2736	10.31	1.16	12	0.13	2653.00	23497.00	37300	20230621	-26.68	26000	20231208	5.19	30550	-10.47	20240124	26400	3.60	20240102	37300	-26.68	20230621	26000	5.19	20231208	0.50	N	100120	500	50 억	3309695	N	N	32	N	N
136	20240307	100640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27500	-200	5	-0.72	258225400	9354	95.34	27700	27950	27450	36000	19400	27700	27605.88	33.09	2525	28766	28232	27966	27432	27166	28100	27300	50	8300	500	20490	50	1	10001865	2751	10.37	1.17	12	0.09	2653.00	23497.00	37300	20230621	-26.27	26000	20231208	5.77	30550	-9.98	20240124	26400	4.17	20240102	37300	-26.27	20230621	26000	5.77	20231208	0.50	N	100120	500	50 억	3309695	N	N	32	N	N
137	20240307	090642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27900	200	2	0.72	9646750	348	3.55	27700	27950	27500	36000	19400	27700	27720.55	33.09	-34	28766	28232	27966	27432	27166	28100	27300	50	8300	500	20490	50	1	10001865	2791	10.52	1.19	12	0.00	2653.00	23497.00	37300	20230621	-25.20	26000	20231208	7.31	30550	-8.67	20240124	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.50	N	100120	500	50 억	3309695	N	N	32	N	N
138	20240306	160638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27700	-450	5	-1.60	274202750	9811	119.70	28150	28500	27700	36550	19750	28150	27948.96	33.09	315	28716	28432	28266	27982	27816	28575	28125	50	8400	500	20830	50	1	10001865	2771	10.44	1.18	12	0.10	2653.00	23497.00	37300	20230621	-25.74	26000	20231208	6.54	30550	-9.33	20240124	26400	4.92	20240102	37300	-25.74	20230621	26000	6.54	20231208	0.50	N	100120	500	50 억	3309367	N	N	32	N	N
139	20240306	150638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27900	-250	5	-0.89	235482100	8414	102.66	28150	28500	27700	36550	19750	28150	27986.94	33.09	344	28716	28432	28266	27982	27816	28575	28125	50	8400	500	20830	50	1	10001865	2791	10.52	1.19	12	0.08	2653.00	23497.00	37300	20230621	-25.20	26000	20231208	7.31	30550	-8.67	20240124	26400	5.68	20240102	37300	-25.20	20230621	26000	7.31	20231208	0.50	N	100120	500	50 억	3309367	N	N	10	N	N
140	20240306	140641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27750	-400	5	-1.42	202540850	7228	88.19	28150	28500	27750	36550	19750	28150	28021.70	33.09	275	28716	28432	28266	27982	27816	28575	28125	50	8400	500	20830	50	1	10001865	2776	10.46	1.18	12	0.07	2653.00	23497.00	37300	20230621	-25.60	26000	20231208	6.73	30550	-9.17	20240124	26400	5.11	20240102	37300	-25.60	20230621	26000	6.73	20231208	0.50	N	100120	500	50 억	3309367	N	N	10	N	N
141	20240306	130642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27850	-300	5	-1.07	146462550	5211	63.58	28150	28500	27850	36550	19750	28150	28106.42	33.09	431	28716	28432	28266	27982	27816	28575	28125	50	8400	500	20830	50	1	10001865	2786	10.50	1.19	12	0.05	2653.00	23497.00	37300	20230621	-25.34	26000	20231208	7.12	30550	-8.84	20240124	26400	5.49	20240102	37300	-25.34	20230621	26000	7.12	20231208	0.50	N	100120	500	50 억	3309367	N	N	10	N	N
142	20240306	120640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28050	-100	5	-0.36	100909800	3584	43.73	28150	28500	28000	36550	19750	28150	28155.64	33.09	556	28716	28432	28266	27982	27816	28575	28125	50	8400	500	20830	50	1	10001865	2806	10.57	1.19	12	0.04	2653.00	23497.00	37300	20230621	-24.80	26000	20231208	7.88	30550	-8.18	20240124	26400	6.25	20240102	37300	-24.80	20230621	26000	7.88	20231208	0.50	N	100120	500	50 억	3309367	N	N	10	N	N
143	20240306	110638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28150	0	3	0.00	70045600	2486	30.33	28150	28500	28000	36550	19750	28150	28176.03	33.09	501	28716	28432	28266	27982	27816	28575	28125	50	8400	500	20830	50	1	10001865	2816	10.61	1.20	12	0.02	2653.00	23497.00	37300	20230621	-24.53	26000	20231208	8.27	30550	-7.86	20240124	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.50	N	100120	500	50 억	3309367	N	N	10	N	N
144	20240306	100627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28150	0	3	0.00	58121600	2063	25.17	28150	28500	28000	36550	19750	28150	28173.34	33.09	531	28716	28432	28266	27982	27816	28575	28125	50	8400	500	20830	50	1	10001865	2816	10.61	1.20	12	0.02	2653.00	23497.00	37300	20230621	-24.53	26000	20231208	8.27	30550	-7.86	20240124	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.50	N	100120	500	50 억	3309367	N	N	10	N	N
145	20240306	090638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28150	0	3	0.00	337550	12	0.15	28150	28150	28100	36550	19750	28150	28129.17	33.09	-1	28716	28432	28266	27982	27816	28575	28125	50	8400	500	20830	50	1	10001865	2816	10.61	1.20	12	0.00	2653.00	23497.00	37300	20230621	-24.53	26000	20231208	8.27	30550	-7.86	20240124	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.50	N	100120	500	50 억	3309367	N	N	10	N	N
146	20240305	160634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28150	-350	5	-1.23	231014450	8187	111.48	28100	28550	28100	37050	19950	28500	28217.24	33.09	-84	28933	28716	28533	28316	28133	28625	28225	50	8550	500	21090	50	1	10001865	2816	10.61	1.20	12	0.08	2653.00	23497.00	37300	20230621	-24.53	26000	20231208	8.27	30550	-7.86	20240124	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.51	N	100120	500	50 억	3309399	N	N	10	N	N
147	20240305	150635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28250	-250	5	-0.88	225463450	7990	108.80	28100	28550	28100	37050	19950	28500	28218.20	33.09	-55	28933	28716	28533	28316	28133	28625	28225	50	8550	500	21090	50	1	10001865	2826	10.65	1.20	12	0.08	2653.00	23497.00	37300	20230621	-24.26	26000	20231208	8.65	30550	-7.53	20240124	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.51	N	100120	500	50 억	3309399	N	N	25	N	N
148	20240305	140628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28150	-350	5	-1.23	217960700	7724	105.17	28100	28550	28100	37050	19950	28500	28218.63	33.09	-41	28933	28716	28533	28316	28133	28625	28225	50	8550	500	21090	50	1	10001865	2816	10.61	1.20	12	0.08	2653.00	23497.00	37300	20230621	-24.53	26000	20231208	8.27	30550	-7.86	20240124	26400	6.63	20240102	37300	-24.53	20230621	26000	8.27	20231208	0.51	N	100120	500	50 억	3309399	N	N	25	N	N
149	20240305	130630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28250	-250	5	-0.88	194240250	6884	93.74	28100	28550	28100	37050	19950	28500	28216.19	33.09	-22	28933	28716	28533	28316	28133	28625	28225	50	8550	500	21090	50	1	10001865	2826	10.65	1.20	12	0.07	2653.00	23497.00	37300	20230621	-24.26	26000	20231208	8.65	30550	-7.53	20240124	26400	7.01	20240102	37300	-24.26	20230621	26000	8.65	20231208	0.51	N	100120	500	50 억	3309399	N	N	25	N	N
150	20240305	120628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28300	-200	5	-0.70	188309500	6675	90.89	28100	28550	28100	37050	19950	28500	28211.16	33.09	40	28933	28716	28533	28316	28133	28625	28225	50	8550	500	21090	50	1	10001865	2831	10.67	1.20	12	0.07	2653.00	23497.00	37300	20230621	-24.13	26000	20231208	8.85	30550	-7.36	20240124	26400	7.20	20240102	37300	-24.13	20230621	26000	8.85	20231208	0.51	N	100120	500	50 억	3309399	N	N	25	N	N
151	20240305	110630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28400	-100	5	-0.35	185070650	6561	89.34	28100	28550	28100	37050	19950	28500	28207.69	33.09	48	28933	28716	28533	28316	28133	28625	28225	50	8550	500	21090	50	1	10001865	2841	10.70	1.21	12	0.07	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.51	N	100120	500	50 억	3309399	N	N	25	N	N
152	20240305	100627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28400	-100	5	-0.35	121465150	4306	58.63	28100	28550	28100	37050	19950	28500	28208.35	33.09	49	28933	28716	28533	28316	28133	28625	28225	50	8550	500	21090	50	1	10001865	2841	10.70	1.21	12	0.04	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.51	N	100120	500	50 억	3309399	N	N	25	N	N
153	20240305	090628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28450	-50	5	-0.18	71742800	2551	34.74	28100	28500	28100	37050	19950	28500	28123.40	33.09	295	28933	28716	28533	28316	28133	28625	28225	50	8550	500	21090	50	1	10001865	2846	10.72	1.21	12	0.03	2653.00	23497.00	37300	20230621	-23.73	26000	20231208	9.42	30550	-6.87	20240124	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.51	N	100120	500	50 억	3309399	N	N	25	N	N
154	20240304	160629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28500	-250	5	-0.87	209008350	7343	63.04	28750	28750	28350	37350	20150	28750	28463.61	33.09	-208	29616	29182	28566	28132	27516	29400	28350	50	8600	500	21270	50	1	10001865	2851	10.74	1.21	12	0.07	2653.00	23497.00	37300	20230621	-23.59	26000	20231208	9.62	30550	-6.71	20240124	26400	7.95	20240102	37300	-23.59	20230621	26000	9.62	20231208	0.52	N	100120	500	50 억	3309485	N	N	25	N	N
155	20240304	150625	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28350	-400	5	-1.39	189859550	6671	57.27	28750	28750	28350	37350	20150	28750	28460.43	33.09	-196	29616	29182	28566	28132	27516	29400	28350	50	8600	500	21270	50	1	10001865	2836	10.69	1.21	12	0.07	2653.00	23497.00	37300	20230621	-23.99	26000	20231208	9.04	30550	-7.20	20240124	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.52	N	100120	500	50 억	3309485	N	N	21	N	N
156	20240304	140554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28350	-400	5	-1.39	169299250	5947	51.06	28750	28750	28350	37350	20150	28750	28468.01	33.09	-31	29616	29182	28566	28132	27516	29400	28350	50	8600	500	21270	50	1	10001865	2836	10.69	1.21	12	0.06	2653.00	23497.00	37300	20230621	-23.99	26000	20231208	9.04	30550	-7.20	20240124	26400	7.39	20240102	37300	-23.99	20230621	26000	9.04	20231208	0.52	N	100120	500	50 억	3309485	N	N	21	N	N
157	20240304	130621	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28400	-350	5	-1.22	127144750	4462	38.31	28750	28750	28350	37350	20150	28750	28495.01	33.09	7	29616	29182	28566	28132	27516	29400	28350	50	8600	500	21270	50	1	10001865	2841	10.70	1.21	12	0.04	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.52	N	100120	500	50 억	3309485	N	N	21	N	N
158	20240304	120557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28450	-300	5	-1.04	102015900	3578	30.72	28750	28750	28400	37350	20150	28750	28511.99	33.09	-104	29616	29182	28566	28132	27516	29400	28350	50	8600	500	21270	50	1	10001865	2846	10.72	1.21	12	0.04	2653.00	23497.00	37300	20230621	-23.73	26000	20231208	9.42	30550	-6.87	20240124	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.52	N	100120	500	50 억	3309485	N	N	21	N	N
159	20240304	110616	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28450	-300	5	-1.04	97097650	3405	29.23	28750	28750	28400	37350	20150	28750	28516.20	33.09	-101	29616	29182	28566	28132	27516	29400	28350	50	8600	500	21270	50	1	10001865	2846	10.72	1.21	12	0.03	2653.00	23497.00	37300	20230621	-23.73	26000	20231208	9.42	30550	-6.87	20240124	26400	7.77	20240102	37300	-23.73	20230621	26000	9.42	20231208	0.52	N	100120	500	50 억	3309485	N	N	21	N	N
160	20240304	100617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28400	-350	5	-1.22	89862000	3151	27.05	28750	28750	28400	37350	20150	28750	28518.57	33.09	-16	29616	29182	28566	28132	27516	29400	28350	50	8600	500	21270	50	1	10001865	2841	10.70	1.21	12	0.03	2653.00	23497.00	37300	20230621	-23.86	26000	20231208	9.23	30550	-7.04	20240124	26400	7.58	20240102	37300	-23.86	20230621	26000	9.23	20231208	0.52	N	100120	500	50 억	3309485	N	N	21	N	N
161	20240304	090618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28700	-50	5	-0.17	13134800	457	3.92	28750	28750	28450	37350	20150	28750	28741.36	33.09	-79	29616	29182	28566	28132	27516	29400	28350	50	8600	500	21270	50	1	10001865	2871	10.82	1.22	12	0.00	2653.00	23497.00	37300	20230621	-23.06	26000	20231208	10.38	30550	-6.06	20240124	26400	8.71	20240102	37300	-23.06	20230621	26000	10.38	20231208	0.52	N	100120	500	50 억	3309485	N	N	21	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History