KissMeData/228670/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15940	-60	5	-0.38	1823851850	113367	37.89	16000	16310	15860	20800	11200	16000	16088.25	18.91	-18309	16733	16366	16083	15716	15433	16550	15900	76	4800	500	11200	10	1	15284043	2436	-114.68	1.94	12	0.74	-139.00	8212.00	42150	20230615	-62.18	14760	20240326	7.99	25100	-36.49	20240109	14760	7.99	20240326	42150	-62.18	20230615	14760	7.99	20240326	4.09	N	228670	500	76 억	2889738	N	N	16	N	N
3	20240329	151000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15970	-30	5	-0.19	1764001830	109614	36.63	16000	16310	15860	20800	11200	16000	16092.85	18.91	-18387	16733	16366	16083	15716	15433	16550	15900	76	4800	500	11200	10	1	15284043	2441	-114.89	1.94	12	0.72	-139.00	8212.00	42150	20230615	-62.11	14760	20240326	8.20	25100	-36.37	20240109	14760	8.20	20240326	42150	-62.11	20230615	14760	8.20	20240326	4.09	N	228670	500	76 억	2889738	N	N	222	N	N
4	20240329	140955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16020	20	2	0.12	1549511280	96218	32.15	16000	16310	15860	20800	11200	16000	16104.17	18.91	-12865	16733	16366	16083	15716	15433	16550	15900	76	4800	500	11200	10	1	15284043	2449	-115.25	1.95	12	0.63	-139.00	8212.00	42150	20230615	-61.99	14760	20240326	8.54	25100	-36.18	20240109	14760	8.54	20240326	42150	-61.99	20230615	14760	8.54	20240326	4.09	N	228670	500	76 억	2889738	N	N	222	N	N
5	20240329	130941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16020	20	2	0.12	1454766800	90304	30.18	16000	16310	15860	20800	11200	16000	16109.66	18.91	-11979	16733	16366	16083	15716	15433	16550	15900	76	4800	500	11200	10	1	15284043	2449	-115.25	1.95	12	0.59	-139.00	8212.00	42150	20230615	-61.99	14760	20240326	8.54	25100	-36.18	20240109	14760	8.54	20240326	42150	-61.99	20230615	14760	8.54	20240326	4.09	N	228670	500	76 억	2889738	N	N	222	N	N
6	20240329	120950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16040	40	2	0.25	1314020240	81516	27.24	16000	16310	15860	20800	11200	16000	16119.78	18.91	-10032	16733	16366	16083	15716	15433	16550	15900	76	4800	500	11200	10	1	15284043	2452	-115.40	1.95	12	0.53	-139.00	8212.00	42150	20230615	-61.95	14760	20240326	8.67	25100	-36.10	20240109	14760	8.67	20240326	42150	-61.95	20230615	14760	8.67	20240326	4.09	N	228670	500	76 억	2889738	N	N	222	N	N
7	20240329	110939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16110	110	2	0.69	1023930400	63460	21.21	16000	16310	15860	20800	11200	16000	16135.05	18.91	-2163	16733	16366	16083	15716	15433	16550	15900	76	4800	500	11200	10	1	15284043	2462	-115.90	1.96	12	0.42	-139.00	8212.00	42150	20230615	-61.78	14760	20240326	9.15	25100	-35.82	20240109	14760	9.15	20240326	42150	-61.78	20230615	14760	9.15	20240326	4.09	N	228670	500	76 억	2889738	N	N	222	N	N
8	20240329	100940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16200	200	2	1.25	710482330	44062	14.72	16000	16310	15860	20800	11200	16000	16124.60	18.91	-6743	16733	16366	16083	15716	15433	16550	15900	76	4800	500	11200	10	1	15284043	2476	-116.55	1.97	12	0.29	-139.00	8212.00	42150	20230615	-61.57	14760	20240326	9.76	25100	-35.46	20240109	14760	9.76	20240326	42150	-61.57	20230615	14760	9.76	20240326	4.09	N	228670	500	76 억	2889738	N	N	222	N	N
9	20240329	090940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15990	-10	5	-0.06	137039780	8591	2.87	16000	16150	15860	20800	11200	16000	15951.55	18.91	-627	16733	16366	16083	15716	15433	16550	15900	76	4800	500	11200	10	1	15284043	2444	-115.04	1.95	12	0.06	-139.00	8212.00	42150	20230615	-62.06	14760	20240326	8.33	25100	-36.29	20240109	14760	8.33	20240326	42150	-62.06	20230615	14760	8.33	20240326	4.09	N	228670	500	76 억	2889738	N	N	222	N	N
10	20240328	160946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16000	100	2	0.63	4796877330	298419	39.65	15920	16450	15800	20650	11130	15900	16074.39	18.94	-10846	16893	16396	15693	15196	14493	16645	15445	76	4750	500	11130	10	1	15284043	2445	-115.11	1.95	12	1.95	-139.00	8212.00	42150	20230615	-62.04	14760	20240326	8.40	25100	-36.25	20240109	14760	8.40	20240326	42150	-62.04	20230615	14760	8.40	20240326	3.39	N	228670	500	76 억	2894414	N	N	222	N	N
11	20240328	150946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16080	180	2	1.13	4666108890	290257	38.57	15920	16450	15800	20650	11130	15900	16075.78	18.94	-13487	16893	16396	15693	15196	14493	16645	15445	76	4750	500	11130	10	1	15284043	2458	-115.68	1.96	12	1.90	-139.00	8212.00	42150	20230615	-61.85	14760	20240326	8.94	25100	-35.94	20240109	14760	8.94	20240326	42150	-61.85	20230615	14760	8.94	20240326	3.39	N	228670	500	76 억	2894414	N	N	119	N	N
12	20240328	140934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16010	110	2	0.69	4297304490	267261	35.51	15920	16450	15800	20650	11130	15900	16079.06	18.94	-15063	16893	16396	15693	15196	14493	16645	15445	76	4750	500	11130	10	1	15284043	2447	-115.18	1.95	12	1.75	-139.00	8212.00	42150	20230615	-62.02	14760	20240326	8.47	25100	-36.22	20240109	14760	8.47	20240326	42150	-62.02	20230615	14760	8.47	20240326	3.39	N	228670	500	76 억	2894414	N	N	119	N	N
13	20240328	130934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15830	-70	5	-0.44	3999653770	248565	33.03	15920	16450	15800	20650	11130	15900	16090.98	18.94	-14768	16893	16396	15693	15196	14493	16645	15445	76	4750	500	11130	10	1	15284043	2419	-113.88	1.93	12	1.63	-139.00	8212.00	42150	20230615	-62.44	14760	20240326	7.25	25100	-36.93	20240109	14760	7.25	20240326	42150	-62.44	20230615	14760	7.25	20240326	3.39	N	228670	500	76 억	2894414	N	N	119	N	N
14	20240328	120939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15930	30	2	0.19	3406651310	211193	28.06	15920	16450	15800	20650	11130	15900	16130.51	18.94	-21311	16893	16396	15693	15196	14493	16645	15445	76	4750	500	11130	10	1	15284043	2435	-114.60	1.94	12	1.38	-139.00	8212.00	42150	20230615	-62.21	14760	20240326	7.93	25100	-36.53	20240109	14760	7.93	20240326	42150	-62.21	20230615	14760	7.93	20240326	3.39	N	228670	500	76 억	2894414	N	N	119	N	N
15	20240328	110941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16030	130	2	0.82	2874955260	177959	23.65	15920	16450	15800	20650	11130	15900	16155.16	18.94	-20487	16893	16396	15693	15196	14493	16645	15445	76	4750	500	11130	10	1	15284043	2450	-115.32	1.95	12	1.16	-139.00	8212.00	42150	20230615	-61.97	14760	20240326	8.60	25100	-36.14	20240109	14760	8.60	20240326	42150	-61.97	20230615	14760	8.60	20240326	3.39	N	228670	500	76 억	2894414	N	N	119	N	N
16	20240328	100955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16260	360	2	2.26	2061148680	127763	16.98	15920	16450	15800	20650	11130	15900	16132.59	18.94	-2883	16893	16396	15693	15196	14493	16645	15445	76	4750	500	11130	10	1	15284043	2485	-116.98	1.98	12	0.84	-139.00	8212.00	42150	20230615	-61.42	14760	20240326	10.16	25100	-35.22	20240109	14760	10.16	20240326	42150	-61.42	20230615	14760	10.16	20240326	3.39	N	228670	500	76 억	2894414	N	N	119	N	N
17	20240328	090954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15810	-90	5	-0.57	527159730	33226	4.41	15920	15960	15800	20650	11130	15900	15865.88	18.94	-9132	16893	16396	15693	15196	14493	16645	15445	76	4750	500	11130	10	1	15284043	2416	-113.74	1.93	12	0.22	-139.00	8212.00	42150	20230615	-62.49	14760	20240326	7.11	25100	-37.01	20240109	14760	7.11	20240326	42150	-62.49	20230615	14760	7.11	20240326	3.39	N	228670	500	76 억	2894414	N	N	119	N	N
18	20240327	160949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15900	1080	2	7.29	11682862250	747542	58.50	15000	16190	14990	19260	10380	14820	15628.07	18.04	133781	17713	16266	15513	14066	13313	15890	13690	76	4440	500	10370	10	1	15284043	2430	-114.39	1.94	12	4.89	-139.00	8212.00	42150	20230615	-62.28	14760	20240326	7.72	25100	-36.65	20240109	14760	7.72	20240326	42150	-62.28	20230615	14760	7.72	20240326	3.39	N	228670	500	76 억	2757164	N	N	119	N	N
19	20240327	150951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16030	1210	2	8.16	11447922700	732813	57.35	15000	16190	14990	19260	10380	14820	15621.90	18.04	134591	17713	16266	15513	14066	13313	15890	13690	76	4440	500	10370	10	1	15284043	2450	-115.32	1.95	12	4.79	-139.00	8212.00	42150	20230615	-61.97	14760	20240326	8.60	25100	-36.14	20240109	14760	8.60	20240326	42150	-61.97	20230615	14760	8.60	20240326	3.39	N	228670	500	76 억	2757164	N	N	588	N	N
20	20240327	140951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15840	1020	2	6.88	10765249970	689823	53.98	15000	16190	14990	19260	10380	14820	15605.83	18.04	130360	17713	16266	15513	14066	13313	15890	13690	76	4440	500	10370	10	1	15284043	2421	-113.96	1.93	12	4.51	-139.00	8212.00	42150	20230615	-62.42	14760	20240326	7.32	25100	-36.89	20240109	14760	7.32	20240326	42150	-62.42	20230615	14760	7.32	20240326	3.39	N	228670	500	76 억	2757164	N	N	588	N	N
21	20240327	130949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15830	1010	2	6.82	10282555610	659278	51.59	15000	16190	14990	19260	10380	14820	15596.70	18.04	127174	17713	16266	15513	14066	13313	15890	13690	76	4440	500	10370	10	1	15284043	2419	-113.88	1.93	12	4.31	-139.00	8212.00	42150	20230615	-62.44	14760	20240326	7.25	25100	-36.93	20240109	14760	7.25	20240326	42150	-62.44	20230615	14760	7.25	20240326	3.39	N	228670	500	76 억	2757164	N	N	588	N	N
22	20240327	120948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16110	1290	2	8.70	9172677460	589713	46.15	15000	16190	14990	19260	10380	14820	15554.49	18.04	121758	17713	16266	15513	14066	13313	15890	13690	76	4440	500	10370	10	1	15284043	2462	-115.90	1.96	12	3.86	-139.00	8212.00	42150	20230615	-61.78	14760	20240326	9.15	25100	-35.82	20240109	14760	9.15	20240326	42150	-61.78	20230615	14760	9.15	20240326	3.39	N	228670	500	76 억	2757164	N	N	588	N	N
23	20240327	110948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15730	910	2	6.14	6847885190	443715	34.72	15000	15760	14990	19260	10380	14820	15433.09	18.04	101389	17713	16266	15513	14066	13313	15890	13690	76	4440	500	10370	10	1	15284043	2404	-113.17	1.92	12	2.90	-139.00	8212.00	42150	20230615	-62.68	14760	20240326	6.57	25100	-37.33	20240109	14760	6.57	20240326	42150	-62.68	20230615	14760	6.57	20240326	3.39	N	228670	500	76 억	2757164	N	N	588	N	N
24	20240327	100945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15520	700	2	4.72	4939961060	321854	25.19	15000	15600	14990	19260	10380	14820	15348.47	18.04	61057	17713	16266	15513	14066	13313	15890	13690	76	4440	500	10370	10	1	15284043	2372	-111.65	1.89	12	2.11	-139.00	8212.00	42150	20230615	-63.18	14760	20240326	5.15	25100	-38.17	20240109	14760	5.15	20240326	42150	-63.18	20230615	14760	5.15	20240326	3.39	N	228670	500	76 억	2757164	N	N	588	N	N
25	20240327	090951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15370	550	2	3.71	2057047970	135089	10.57	15000	15400	14990	19260	10380	14820	15227.39	18.04	35031	17713	16266	15513	14066	13313	15890	13690	76	4440	500	10370	10	1	15284043	2349	-110.58	1.87	12	0.88	-139.00	8212.00	42150	20230615	-63.53	14760	20240326	4.13	25100	-38.76	20240109	14760	4.13	20240326	42150	-63.53	20230615	14760	4.13	20240326	3.39	N	228670	500	76 억	2757164	N	N	588	N	N
26	20240326	160843	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14820	-2150	5	-12.67	19166948340	1261205	1362.96	16600	16960	14760	22050	11880	16970	15198.96	18.77	-136699	17556	17262	16976	16682	16396	17410	16830	76	5080	500	11870	10	1	15284043	2265	-106.62	1.80	12	8.25	-139.00	8212.00	42150	20230615	-64.84	14760	20240326	0.41	25100	-40.96	20240109	14760	0.41	20240326	42150	-64.84	20230615	14760	0.41	20240326	3.40	N	228670	500	76 억	2869345	N	N	588	N	N
27	20240326	150937	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14810	-2160	5	-12.73	18673907900	1227917	1326.99	16600	16960	14760	22050	11880	16970	15207.79	18.77	-134532	17556	17262	16976	16682	16396	17410	16830	76	5080	500	11870	10	1	15284043	2264	-106.55	1.80	12	8.03	-139.00	8212.00	42150	20230615	-64.86	14760	20240326	0.34	25100	-41.00	20240109	14760	0.34	20240326	42150	-64.86	20230615	14760	0.34	20240326	3.40	N	228670	500	76 억	2869345	N	N	990	N	N
28	20240326	140935	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14770	-2200	5	-12.96	17166909680	1126208	1217.07	16600	16960	14760	22050	11880	16970	15243.11	18.77	-125433	17556	17262	16976	16682	16396	17410	16830	76	5080	500	11870	10	1	15284043	2257	-106.26	1.80	12	7.37	-139.00	8212.00	42150	20230615	-64.96	14760	20240326	0.07	25100	-41.16	20240109	14760	0.07	20240326	42150	-64.96	20230615	14760	0.07	20240326	3.40	N	228670	500	76 억	2869345	N	N	990	N	N
29	20240326	130930	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14810	-2160	5	-12.73	15622612710	1021924	1104.38	16600	16960	14800	22050	11880	16970	15287.45	18.77	-118215	17556	17262	16976	16682	16396	17410	16830	76	5080	500	11870	10	1	15284043	2264	-106.55	1.80	12	6.69	-139.00	8212.00	42150	20230615	-64.86	14800	20240326	0.07	25100	-41.00	20240109	14800	0.07	20240326	42150	-64.86	20230615	14800	0.07	20240326	3.40	N	228670	500	76 억	2869345	N	N	990	N	N
30	20240326	120930	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14880	-2090	5	-12.32	14087176270	918480	992.59	16600	16960	14810	22050	11880	16970	15337.49	18.77	-111220	17556	17262	16976	16682	16396	17410	16830	76	5080	500	11870	10	1	15284043	2274	-107.05	1.81	12	6.01	-139.00	8212.00	42150	20230615	-64.70	14810	20240326	0.47	25100	-40.72	20240109	14810	0.47	20240326	42150	-64.70	20230615	14810	0.47	20240326	3.40	N	228670	500	76 억	2869345	N	N	990	N	N
31	20240326	110927	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14850	-2120	5	-12.49	12097642710	784633	847.94	16600	16960	14810	22050	11880	16970	15418.22	18.77	-106568	17556	17262	16976	16682	16396	17410	16830	76	5080	500	11870	10	1	15284043	2270	-106.83	1.81	12	5.13	-139.00	8212.00	42150	20230615	-64.77	14810	20240326	0.27	25100	-40.84	20240109	14810	0.27	20240326	42150	-64.77	20230615	14810	0.27	20240326	3.40	N	228670	500	76 억	2869345	N	N	990	N	N
32	20240326	100939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15520	-1450	5	-8.54	6033696130	382560	413.43	16600	16960	15510	22050	11880	16970	15771.89	18.77	-81928	17556	17262	16976	16682	16396	17410	16830	76	5080	500	11870	10	1	15284043	2372	-111.65	1.89	12	2.50	-139.00	8212.00	42150	20230615	-63.18	15480	20240223	0.26	25100	-38.17	20240109	15480	0.26	20240223	42150	-63.18	20230615	15480	0.26	20240223	3.40	N	228670	500	76 억	2869345	N	N	990	N	N
33	20240326	090937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15750	-1220	5	-7.19	1518174420	93901	101.48	16600	16960	15750	22050	11880	16970	16167.82	18.77	-31441	17556	17262	16976	16682	16396	17410	16830	76	5080	500	11870	10	1	15284043	2407	-113.31	1.92	12	0.61	-139.00	8212.00	42150	20230615	-62.63	15480	20240223	1.74	25100	-37.25	20240109	15480	1.74	20240223	42150	-62.63	20230615	15480	1.74	20240223	3.40	N	228670	500	76 억	2869345	N	N	990	N	N
34	20240325	161010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16970	40	2	0.24	1574723740	92441	204.81	16950	17270	16690	22000	11860	16930	17034.95	18.81	-7044	17123	17026	16883	16786	16643	17075	16835	76	5070	500	11850	10	1	15284043	2594	-122.09	2.07	12	0.60	-139.00	8212.00	42150	20230615	-59.74	15480	20240223	9.63	25100	-32.39	20240109	15480	9.63	20240223	42150	-59.74	20230615	15480	9.63	20240223	3.34	N	228670	500	76 억	2874919	N	N	990	N	N
35	20240325	151011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16990	60	2	0.35	1525631730	89550	198.40	16950	17270	16690	22000	11860	16930	17036.65	18.81	-6065	17123	17026	16883	16786	16643	17075	16835	76	5070	500	11850	10	1	15284043	2597	-122.23	2.07	12	0.59	-139.00	8212.00	42150	20230615	-59.69	15480	20240223	9.75	25100	-32.31	20240109	15480	9.75	20240223	42150	-59.69	20230615	15480	9.75	20240223	3.34	N	228670	500	76 억	2874919	N	N	574	N	N
36	20240325	141010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17000	70	2	0.41	1409742170	82731	183.29	16950	17270	16690	22000	11860	16930	17040.07	18.81	-2242	17123	17026	16883	16786	16643	17075	16835	76	5070	500	11850	10	1	15284043	2598	-122.30	2.07	12	0.54	-139.00	8212.00	42150	20230615	-59.67	15480	20240223	9.82	25100	-32.27	20240109	15480	9.82	20240223	42150	-59.67	20230615	15480	9.82	20240223	3.34	N	228670	500	76 억	2874919	N	N	574	N	N
37	20240325	131010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17130	200	2	1.18	1189718210	69814	154.67	16950	17270	16690	22000	11860	16930	17041.26	18.81	6506	17123	17026	16883	16786	16643	17075	16835	76	5070	500	11850	10	1	15284043	2618	-123.24	2.09	12	0.46	-139.00	8212.00	42150	20230615	-59.36	15480	20240223	10.66	25100	-31.75	20240109	15480	10.66	20240223	42150	-59.36	20230615	15480	10.66	20240223	3.34	N	228670	500	76 억	2874919	N	N	574	N	N
38	20240325	121013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17150	220	2	1.30	1126788730	66148	146.55	16950	17270	16690	22000	11860	16930	17034.36	18.81	7525	17123	17026	16883	16786	16643	17075	16835	76	5070	500	11850	10	1	15284043	2621	-123.38	2.09	12	0.43	-139.00	8212.00	42150	20230615	-59.31	15480	20240223	10.79	25100	-31.67	20240109	15480	10.79	20240223	42150	-59.31	20230615	15480	10.79	20240223	3.34	N	228670	500	76 억	2874919	N	N	574	N	N
39	20240325	111011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17050	120	2	0.71	1033277410	60681	134.44	16950	17270	16690	22000	11860	16930	17028.02	18.81	4599	17123	17026	16883	16786	16643	17075	16835	76	5070	500	11850	10	1	15284043	2606	-122.66	2.08	12	0.40	-139.00	8212.00	42150	20230615	-59.55	15480	20240223	10.14	25100	-32.07	20240109	15480	10.14	20240223	42150	-59.55	20230615	15480	10.14	20240223	3.34	N	228670	500	76 억	2874919	N	N	574	N	N
40	20240325	101011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17180	250	2	1.48	764769850	45020	99.74	16950	17210	16690	22000	11860	16930	16987.34	18.81	4242	17123	17026	16883	16786	16643	17075	16835	76	5070	500	11850	10	1	15284043	2626	-123.60	2.09	12	0.29	-139.00	8212.00	42150	20230615	-59.24	15480	20240223	10.98	25100	-31.55	20240109	15480	10.98	20240223	42150	-59.24	20230615	15480	10.98	20240223	3.34	N	228670	500	76 억	2874919	N	N	574	N	N
41	20240325	091014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16700	-230	5	-1.36	131239040	7822	17.33	16950	16950	16700	22000	11860	16930	16778.19	18.81	-2805	17123	17026	16883	16786	16643	17075	16835	76	5070	500	11850	10	1	15284043	2552	-120.14	2.03	12	0.05	-139.00	8212.00	42150	20230615	-60.38	15480	20240223	7.88	25100	-33.47	20240109	15480	7.88	20240223	42150	-60.38	20230615	15480	7.88	20240223	3.34	N	228670	500	76 억	2874919	N	N	574	N	N
42	20240322	161013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16930	130	2	0.77	756892690	44910	43.68	16780	16980	16740	21800	11760	16800	16853.28	18.79	1728	17353	17076	16923	16646	16493	17000	16570	76	5000	500	11760	10	1	15284043	2588	30.78	2.12	12	0.29	550.00	7972.00	42150	20230615	-59.83	15480	20240223	9.37	25100	-32.55	20240109	15480	9.37	20240223	42150	-59.83	20230615	15480	9.37	20240223	3.27	N	228670	500	76 억	2872459	N	N	574	N	N
43	20240322	151015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16840	40	2	0.24	726091880	43088	41.91	16780	16980	16740	21800	11760	16800	16851.37	18.79	2164	17353	17076	16923	16646	16493	17000	16570	76	5000	500	11760	10	1	15284043	2574	30.62	2.11	12	0.28	550.00	7972.00	42150	20230615	-60.05	15480	20240223	8.79	25100	-32.91	20240109	15480	8.79	20240223	42150	-60.05	20230615	15480	8.79	20240223	3.27	N	228670	500	76 억	2872459	N	N	41	N	N
44	20240322	141003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16890	90	2	0.54	594404640	35289	34.32	16780	16980	16740	21800	11760	16800	16843.91	18.79	4919	17353	17076	16923	16646	16493	17000	16570	76	5000	500	11760	10	1	15284043	2581	30.71	2.12	12	0.23	550.00	7972.00	42150	20230615	-59.93	15480	20240223	9.11	25100	-32.71	20240109	15480	9.11	20240223	42150	-59.93	20230615	15480	9.11	20240223	3.27	N	228670	500	76 억	2872459	N	N	41	N	N
45	20240322	131008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16810	10	2	0.06	517164240	30709	29.87	16780	16980	16740	21800	11760	16800	16840.80	18.79	3482	17353	17076	16923	16646	16493	17000	16570	76	5000	500	11760	10	1	15284043	2569	30.56	2.11	12	0.20	550.00	7972.00	42150	20230615	-60.12	15480	20240223	8.59	25100	-33.03	20240109	15480	8.59	20240223	42150	-60.12	20230615	15480	8.59	20240223	3.27	N	228670	500	76 억	2872459	N	N	41	N	N
46	20240322	121004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16810	10	2	0.06	435823390	25880	25.17	16780	16980	16740	21800	11760	16800	16840.16	18.79	846	17353	17076	16923	16646	16493	17000	16570	76	5000	500	11760	10	1	15284043	2569	30.56	2.11	12	0.17	550.00	7972.00	42150	20230615	-60.12	15480	20240223	8.59	25100	-33.03	20240109	15480	8.59	20240223	42150	-60.12	20230615	15480	8.59	20240223	3.27	N	228670	500	76 억	2872459	N	N	41	N	N
47	20240322	111013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16810	10	2	0.06	384792040	22841	22.21	16780	16980	16740	21800	11760	16800	16846.55	18.79	-164	17353	17076	16923	16646	16493	17000	16570	76	5000	500	11760	10	1	15284043	2569	30.56	2.11	12	0.15	550.00	7972.00	42150	20230615	-60.12	15480	20240223	8.59	25100	-33.03	20240109	15480	8.59	20240223	42150	-60.12	20230615	15480	8.59	20240223	3.27	N	228670	500	76 억	2872459	N	N	41	N	N
48	20240322	101003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16900	100	2	0.60	226035970	13420	13.05	16780	16940	16780	21800	11760	16800	16843.22	18.79	-110	17353	17076	16923	16646	16493	17000	16570	76	5000	500	11760	10	1	15284043	2583	30.73	2.12	12	0.09	550.00	7972.00	42150	20230615	-59.91	15480	20240223	9.17	25100	-32.67	20240109	15480	9.17	20240223	42150	-59.91	20230615	15480	9.17	20240223	3.27	N	228670	500	76 억	2872459	N	N	41	N	N
49	20240322	091003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16880	80	2	0.48	34998690	2080	2.02	16780	16900	16780	21800	11760	16800	16826.29	18.79	-441	17353	17076	16923	16646	16493	17000	16570	76	5000	500	11760	10	1	15284043	2580	30.69	2.12	12	0.01	550.00	7972.00	42150	20230615	-59.95	15480	20240223	9.04	25100	-32.75	20240109	15480	9.04	20240223	42150	-59.95	20230615	15480	9.04	20240223	3.27	N	228670	500	76 억	2872459	N	N	41	N	N
50	20240321	161009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16800	-100	5	-0.59	1734700720	102808	79.83	17090	17200	16770	21950	11830	16900	16873.24	18.85	13597	17760	17330	17070	16640	16380	17200	16510	76	5050	500	11830	10	1	15284043	2568	30.55	2.11	12	0.67	550.00	7972.00	42150	20230615	-60.14	15480	20240223	8.53	25100	-33.07	20240109	15480	8.53	20240223	42150	-60.14	20230615	15480	8.53	20240223	3.33	N	228670	500	76 억	2880412	N	N	41	N	N
51	20240321	151004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16820	-80	5	-0.47	1643255160	97368	75.61	17090	17200	16770	21950	11830	16900	16876.75	18.85	12586	17760	17330	17070	16640	16380	17200	16510	76	5050	500	11830	10	1	15284043	2571	30.58	2.11	12	0.64	550.00	7972.00	42150	20230615	-60.09	15480	20240223	8.66	25100	-32.99	20240109	15480	8.66	20240223	42150	-60.09	20230615	15480	8.66	20240223	3.33	N	228670	500	76 억	2880412	N	N	0	N	N
52	20240321	141004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16840	-60	5	-0.36	1295284170	76669	59.54	17090	17200	16800	21950	11830	16900	16894.50	18.85	10364	17760	17330	17070	16640	16380	17200	16510	76	5050	500	11830	10	1	15284043	2574	30.62	2.11	12	0.50	550.00	7972.00	42150	20230615	-60.05	15480	20240223	8.79	25100	-32.91	20240109	15480	8.79	20240223	42150	-60.05	20230615	15480	8.79	20240223	3.33	N	228670	500	76 억	2880412	N	N	0	N	N
53	20240321	130953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16840	-60	5	-0.36	1132741290	67021	52.04	17090	17200	16800	21950	11830	16900	16901.29	18.85	9860	17760	17330	17070	16640	16380	17200	16510	76	5050	500	11830	10	1	15284043	2574	30.62	2.11	12	0.44	550.00	7972.00	42150	20230615	-60.05	15480	20240223	8.79	25100	-32.91	20240109	15480	8.79	20240223	42150	-60.05	20230615	15480	8.79	20240223	3.33	N	228670	500	76 억	2880412	N	N	0	N	N
54	20240321	121006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16860	-40	5	-0.24	1005703560	59479	46.19	17090	17200	16800	21950	11830	16900	16908.55	18.85	9867	17760	17330	17070	16640	16380	17200	16510	76	5050	500	11830	10	1	15284043	2577	30.65	2.11	12	0.39	550.00	7972.00	42150	20230615	-60.00	15480	20240223	8.91	25100	-32.83	20240109	15480	8.91	20240223	42150	-60.00	20230615	15480	8.91	20240223	3.33	N	228670	500	76 억	2880412	N	N	0	N	N
55	20240321	111004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16830	-70	5	-0.41	844417660	49909	38.76	17090	17200	16800	21950	11830	16900	16919.15	18.85	7587	17760	17330	17070	16640	16380	17200	16510	76	5050	500	11830	10	1	15284043	2572	30.60	2.11	12	0.33	550.00	7972.00	42150	20230615	-60.07	15480	20240223	8.72	25100	-32.95	20240109	15480	8.72	20240223	42150	-60.07	20230615	15480	8.72	20240223	3.33	N	228670	500	76 억	2880412	N	N	0	N	N
56	20240321	101008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16930	30	2	0.18	580085780	34231	26.58	17090	17200	16800	21950	11830	16900	16946.21	18.85	9491	17760	17330	17070	16640	16380	17200	16510	76	5050	500	11830	10	1	15284043	2588	30.78	2.12	12	0.22	550.00	7972.00	42150	20230615	-59.83	15480	20240223	9.37	25100	-32.55	20240109	15480	9.37	20240223	42150	-59.83	20230615	15480	9.37	20240223	3.33	N	228670	500	76 억	2880412	N	N	0	N	N
57	20240321	091012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17150	250	2	1.48	75300560	4399	3.42	17090	17200	17050	21950	11830	16900	17117.75	18.85	2722	17760	17330	17070	16640	16380	17200	16510	76	5050	500	11830	10	1	15284043	2621	31.18	2.15	12	0.03	550.00	7972.00	42150	20230615	-59.31	15480	20240223	10.79	25100	-31.67	20240109	15480	10.79	20240223	42150	-59.31	20230615	15480	10.79	20240223	3.33	N	228670	500	76 억	2880412	N	N	0	N	N
58	20240320	160955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16900	-580	5	-3.32	2182356710	128273	139.26	17330	17500	16810	22700	12240	17480	17013.59	19.01	-25523	17906	17692	17466	17252	17026	17580	17140	76	5220	500	12230	10	1	15284043	2583	30.73	2.12	12	0.84	550.00	7972.00	42150	20230615	-59.91	15480	20240223	9.17	25100	-32.67	20240109	15480	9.17	20240223	42150	-59.91	20230615	15480	9.17	20240223	3.34	N	228670	500	76 억	2906011	N	N	519	N	N
59	20240320	150958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16950	-530	5	-3.03	2075256630	121942	132.39	17330	17500	16810	22700	12240	17480	17017.97	19.01	-25121	17906	17692	17466	17252	17026	17580	17140	76	5220	500	12230	10	1	15284043	2591	30.82	2.13	12	0.80	550.00	7972.00	42150	20230615	-59.79	15480	20240223	9.50	25100	-32.47	20240109	15480	9.50	20240223	42150	-59.79	20230615	15480	9.50	20240223	3.34	N	228670	500	76 억	2906011	N	N	519	N	N
60	20240320	141003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16970	-510	5	-2.92	1833493550	107652	116.88	17330	17500	16810	22700	12240	17480	17031.21	19.01	-20720	17906	17692	17466	17252	17026	17580	17140	76	5220	500	12230	10	1	15284043	2594	30.85	2.13	12	0.70	550.00	7972.00	42150	20230615	-59.74	15480	20240223	9.63	25100	-32.39	20240109	15480	9.63	20240223	42150	-59.74	20230615	15480	9.63	20240223	3.34	N	228670	500	76 억	2906011	N	N	519	N	N
61	20240320	131002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16970	-510	5	-2.92	1745326820	102448	111.23	17330	17500	16810	22700	12240	17480	17035.74	19.01	-19185	17906	17692	17466	17252	17026	17580	17140	76	5220	500	12230	10	1	15284043	2594	30.85	2.13	12	0.67	550.00	7972.00	42150	20230615	-59.74	15480	20240223	9.63	25100	-32.39	20240109	15480	9.63	20240223	42150	-59.74	20230615	15480	9.63	20240223	3.34	N	228670	500	76 억	2906011	N	N	519	N	N
62	20240320	120956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16930	-550	5	-3.15	1405060530	82289	89.34	17330	17500	16890	22700	12240	17480	17074.15	19.01	-16568	17906	17692	17466	17252	17026	17580	17140	76	5220	500	12230	10	1	15284043	2588	30.78	2.12	12	0.54	550.00	7972.00	42150	20230615	-59.83	15480	20240223	9.37	25100	-32.55	20240109	15480	9.37	20240223	42150	-59.83	20230615	15480	9.37	20240223	3.34	N	228670	500	76 억	2906011	N	N	519	N	N
63	20240320	110958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17040	-440	5	-2.52	1066749410	62327	67.67	17330	17500	16940	22700	12240	17480	17114.71	19.01	-9177	17906	17692	17466	17252	17026	17580	17140	76	5220	500	12230	10	1	15284043	2604	30.98	2.14	12	0.41	550.00	7972.00	42150	20230615	-59.57	15480	20240223	10.08	25100	-32.11	20240109	15480	10.08	20240223	42150	-59.57	20230615	15480	10.08	20240223	3.34	N	228670	500	76 억	2906011	N	N	519	N	N
64	20240320	100952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17150	-330	5	-1.89	505657960	29386	31.90	17330	17500	17040	22700	12240	17480	17206.40	19.01	-3429	17906	17692	17466	17252	17026	17580	17140	76	5220	500	12230	10	1	15284043	2621	31.18	2.15	12	0.19	550.00	7972.00	42150	20230615	-59.31	15480	20240223	10.79	25100	-31.67	20240109	15480	10.79	20240223	42150	-59.31	20230615	15480	10.79	20240223	3.34	N	228670	500	76 억	2906011	N	N	519	N	N
65	20240320	090957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17500	20	2	0.11	47837000	2742	2.98	17330	17500	17330	22700	12240	17480	17444.58	19.01	580	17906	17692	17466	17252	17026	17580	17140	76	5220	500	12230	10	1	15284043	2675	31.82	2.20	12	0.02	550.00	7972.00	42150	20230615	-58.48	15480	20240223	13.05	25100	-30.28	20240109	15480	13.05	20240223	42150	-58.48	20230615	15480	13.05	20240223	3.34	N	228670	500	76 억	2906011	N	N	519	N	N
66	20240319	160946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17480	-40	5	-0.23	1601312810	91697	86.73	17520	17680	17240	22750	12270	17520	17462.99	19.10	-13609	17920	17720	17450	17250	16980	17820	17350	76	5230	500	12260	10	1	15284043	2672	31.78	2.19	12	0.60	550.00	7972.00	42150	20230615	-58.53	15480	20240223	12.92	25100	-30.36	20240109	15480	12.92	20240223	42150	-58.53	20230615	15480	12.92	20240223	3.31	N	228670	500	76 억	2919872	N	N	518	N	N
67	20240319	150956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17500	-20	5	-0.11	1553560800	88967	84.15	17520	17680	17240	22750	12270	17520	17462.21	19.10	-13757	17920	17720	17450	17250	16980	17820	17350	76	5230	500	12260	10	1	15284043	2675	31.82	2.20	12	0.58	550.00	7972.00	42150	20230615	-58.48	15480	20240223	13.05	25100	-30.28	20240109	15480	13.05	20240223	42150	-58.48	20230615	15480	13.05	20240223	3.31	N	228670	500	76 억	2919872	N	N	172	N	N
68	20240319	140956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17460	-60	5	-0.34	1344408880	77015	72.84	17520	17680	17240	22750	12270	17520	17456.45	19.10	-10711	17920	17720	17450	17250	16980	17820	17350	76	5230	500	12260	10	1	15284043	2669	31.75	2.19	12	0.50	550.00	7972.00	42150	20230615	-58.58	15480	20240223	12.79	25100	-30.44	20240109	15480	12.79	20240223	42150	-58.58	20230615	15480	12.79	20240223	3.31	N	228670	500	76 억	2919872	N	N	172	N	N
69	20240319	130924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17440	-80	5	-0.46	1207337860	69139	65.40	17520	17680	17240	22750	12270	17520	17462.47	19.10	-8631	17920	17720	17450	17250	16980	17820	17350	76	5230	500	12260	10	1	15284043	2666	31.71	2.19	12	0.45	550.00	7972.00	42150	20230615	-58.62	15480	20240223	12.66	25100	-30.52	20240109	15480	12.66	20240223	42150	-58.62	20230615	15480	12.66	20240223	3.31	N	228670	500	76 억	2919872	N	N	172	N	N
70	20240319	120949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17500	-20	5	-0.11	1023691770	58597	55.42	17520	17680	17240	22750	12270	17520	17470.04	19.10	-5781	17920	17720	17450	17250	16980	17820	17350	76	5230	500	12260	10	1	15284043	2675	31.82	2.20	12	0.38	550.00	7972.00	42150	20230615	-58.48	15480	20240223	13.05	25100	-30.28	20240109	15480	13.05	20240223	42150	-58.48	20230615	15480	13.05	20240223	3.31	N	228670	500	76 억	2919872	N	N	172	N	N
71	20240319	110952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17520	0	3	0.00	874762390	50081	47.37	17520	17680	17240	22750	12270	17520	17466.95	19.10	-7356	17920	17720	17450	17250	16980	17820	17350	76	5230	500	12260	10	1	15284043	2678	31.85	2.20	12	0.33	550.00	7972.00	42150	20230615	-58.43	15480	20240223	13.18	25100	-30.20	20240109	15480	13.18	20240223	42150	-58.43	20230615	15480	13.18	20240223	3.31	N	228670	500	76 억	2919872	N	N	172	N	N
72	20240319	100955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17520	0	3	0.00	654411020	37494	35.46	17520	17680	17240	22750	12270	17520	17453.75	19.10	-6150	17920	17720	17450	17250	16980	17820	17350	76	5230	500	12260	10	1	15284043	2678	31.85	2.20	12	0.25	550.00	7972.00	42150	20230615	-58.43	15480	20240223	13.18	25100	-30.20	20240109	15480	13.18	20240223	42150	-58.43	20230615	15480	13.18	20240223	3.31	N	228670	500	76 억	2919872	N	N	172	N	N
73	20240319	090955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17260	-260	5	-1.48	222441570	12819	12.12	17520	17520	17240	22750	12270	17520	17352.49	19.10	-4589	17920	17720	17450	17250	16980	17820	17350	76	5230	500	12260	10	1	15284043	2638	31.38	2.17	12	0.08	550.00	7972.00	42150	20230615	-59.05	15480	20240223	11.50	25100	-31.24	20240109	15480	11.50	20240223	42150	-59.05	20230615	15480	11.50	20240223	3.31	N	228670	500	76 억	2919872	N	N	172	N	N
74	20240318	160948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17520	220	2	1.27	1838930920	105583	67.41	17300	17650	17180	22450	12110	17300	17416.85	19.13	-4085	17780	17540	17190	16950	16600	17660	17070	76	5150	500	12110	10	1	15284043	2678	31.85	2.20	12	0.69	550.00	7972.00	42150	20230615	-58.43	15480	20240223	13.18	25100	-30.20	20240109	15480	13.18	20240223	42150	-58.43	20230615	15480	13.18	20240223	3.39	N	228670	500	76 억	2923882	N	N	172	N	N
75	20240318	150947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17470	170	2	0.98	1768973370	101582	64.86	17300	17650	17180	22450	12110	17300	17414.24	19.13	-3552	17780	17540	17190	16950	16600	17660	17070	76	5150	500	12110	10	1	15284043	2670	31.76	2.19	12	0.66	550.00	7972.00	42150	20230615	-58.55	15480	20240223	12.86	25100	-30.40	20240109	15480	12.86	20240223	42150	-58.55	20230615	15480	12.86	20240223	3.39	N	228670	500	76 억	2923882	N	N	146	N	N
76	20240318	140948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17590	290	2	1.68	1582129380	90934	58.06	17300	17610	17180	22450	12110	17300	17398.66	19.13	-2360	17780	17540	17190	16950	16600	17660	17070	76	5150	500	12110	10	1	15284043	2688	31.98	2.21	12	0.59	550.00	7972.00	42150	20230615	-58.27	15480	20240223	13.63	25100	-29.92	20240109	15480	13.63	20240223	42150	-58.27	20230615	15480	13.63	20240223	3.39	N	228670	500	76 억	2923882	N	N	146	N	N
77	20240318	130947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17360	60	2	0.35	842596450	48660	31.07	17300	17420	17180	22450	12110	17300	17316.00	19.13	-11694	17780	17540	17190	16950	16600	17660	17070	76	5150	500	12110	10	1	15284043	2653	31.56	2.18	12	0.32	550.00	7972.00	42150	20230615	-58.81	15480	20240223	12.14	25100	-30.84	20240109	15480	12.14	20240223	42150	-58.81	20230615	15480	12.14	20240223	3.39	N	228670	500	76 억	2923882	N	N	146	N	N
78	20240318	120941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17390	90	2	0.52	723562730	41803	26.69	17300	17420	17180	22450	12110	17300	17308.87	19.13	-7804	17780	17540	17190	16950	16600	17660	17070	76	5150	500	12110	10	1	15284043	2658	31.62	2.18	12	0.27	550.00	7972.00	42150	20230615	-58.74	15480	20240223	12.34	25100	-30.72	20240109	15480	12.34	20240223	42150	-58.74	20230615	15480	12.34	20240223	3.39	N	228670	500	76 억	2923882	N	N	146	N	N
79	20240318	110950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17330	30	2	0.17	564979820	32674	20.86	17300	17380	17180	22450	12110	17300	17291.42	19.13	-8948	17780	17540	17190	16950	16600	17660	17070	76	5150	500	12110	10	1	15284043	2649	31.51	2.17	12	0.21	550.00	7972.00	42150	20230615	-58.88	15480	20240223	11.95	25100	-30.96	20240109	15480	11.95	20240223	42150	-58.88	20230615	15480	11.95	20240223	3.39	N	228670	500	76 억	2923882	N	N	146	N	N
80	20240318	100948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17370	70	2	0.40	376881370	21811	13.93	17300	17380	17180	22450	12110	17300	17279.42	19.13	-5149	17780	17540	17190	16950	16600	17660	17070	76	5150	500	12110	10	1	15284043	2655	31.58	2.18	12	0.14	550.00	7972.00	42150	20230615	-58.79	15480	20240223	12.21	25100	-30.80	20240109	15480	12.21	20240223	42150	-58.79	20230615	15480	12.21	20240223	3.39	N	228670	500	76 억	2923882	N	N	146	N	N
81	20240318	090947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17200	-100	5	-0.58	100415390	5815	3.71	17300	17350	17190	22450	12110	17300	17268.34	19.13	-919	17780	17540	17190	16950	16600	17660	17070	76	5150	500	12110	10	1	15284043	2629	31.27	2.16	12	0.04	550.00	7972.00	42150	20230615	-59.19	15480	20240223	11.11	25100	-31.47	20240109	15480	11.11	20240223	42150	-59.19	20230615	15480	11.11	20240223	3.39	N	228670	500	76 억	2923882	N	N	146	N	N
82	20240315	160938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17300	-10	5	-0.06	2670774550	155573	107.20	17290	17430	16840	22500	12120	17310	17167.02	19.13	-8028	17583	17446	17223	17086	16863	17515	17155	76	5190	500	12110	10	1	15284043	2644	31.45	2.17	12	1.02	550.00	7972.00	42150	20230615	-58.96	15480	20240223	11.76	25100	-31.08	20240109	15480	11.76	20240223	42150	-58.96	20230615	15480	11.76	20240223	3.45	N	228670	500	76 억	2923671	N	N	146	N	N
83	20240315	150908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17260	-50	5	-0.29	2437390000	142070	97.90	17290	17430	16840	22500	12120	17310	17155.89	19.13	-6640	17583	17446	17223	17086	16863	17515	17155	76	5190	500	12110	10	1	15284043	2638	31.38	2.17	12	0.93	550.00	7972.00	42150	20230615	-59.05	15480	20240223	11.50	25100	-31.24	20240109	15480	11.50	20240223	42150	-59.05	20230615	15480	11.50	20240223	3.45	N	228670	500	76 억	2923671	N	N	390	N	N
84	20240315	140848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17270	-40	5	-0.23	2145507010	125145	86.23	17290	17430	16840	22500	12120	17310	17143.72	19.13	-2939	17583	17446	17223	17086	16863	17515	17155	76	5190	500	12110	10	1	15284043	2640	31.40	2.17	12	0.82	550.00	7972.00	42150	20230615	-59.03	15480	20240223	11.56	25100	-31.20	20240109	15480	11.56	20240223	42150	-59.03	20230615	15480	11.56	20240223	3.45	N	228670	500	76 억	2923671	N	N	390	N	N
85	20240315	130939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17260	-50	5	-0.29	1898756550	110888	76.41	17290	17430	16840	22500	12120	17310	17122.62	19.13	672	17583	17446	17223	17086	16863	17515	17155	76	5190	500	12110	10	1	15284043	2638	31.38	2.17	12	0.73	550.00	7972.00	42150	20230615	-59.05	15480	20240223	11.50	25100	-31.24	20240109	15480	11.50	20240223	42150	-59.05	20230615	15480	11.50	20240223	3.45	N	228670	500	76 억	2923671	N	N	390	N	N
86	20240315	120938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17260	-50	5	-0.29	1669639200	97573	67.23	17290	17430	16840	22500	12120	17310	17111.00	19.13	3045	17583	17446	17223	17086	16863	17515	17155	76	5190	500	12110	10	1	15284043	2638	31.38	2.17	12	0.64	550.00	7972.00	42150	20230615	-59.05	15480	20240223	11.50	25100	-31.24	20240109	15480	11.50	20240223	42150	-59.05	20230615	15480	11.50	20240223	3.45	N	228670	500	76 억	2923671	N	N	390	N	N
87	20240315	110935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17340	30	2	0.17	1348877120	79090	54.50	17290	17390	16840	22500	12120	17310	17053.87	19.13	10401	17583	17446	17223	17086	16863	17515	17155	76	5190	500	12110	10	1	15284043	2650	31.53	2.18	12	0.52	550.00	7972.00	42150	20230615	-58.86	15480	20240223	12.02	25100	-30.92	20240109	15480	12.02	20240223	42150	-58.86	20230615	15480	12.02	20240223	3.45	N	228670	500	76 억	2923671	N	N	390	N	N
88	20240315	100937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17010	-300	5	-1.73	822634920	48313	33.29	17290	17290	16840	22500	12120	17310	17025.20	19.13	-3943	17583	17446	17223	17086	16863	17515	17155	76	5190	500	12110	10	1	15284043	2600	30.93	2.13	12	0.32	550.00	7972.00	42150	20230615	-59.64	15480	20240223	9.88	25100	-32.23	20240109	15480	9.88	20240223	42150	-59.64	20230615	15480	9.88	20240223	3.45	N	228670	500	76 억	2923671	N	N	390	N	N
89	20240315	090943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17140	-170	5	-0.98	113336790	6601	4.55	17290	17290	17110	22500	12120	17310	17162.04	19.13	70	17583	17446	17223	17086	16863	17515	17155	76	5190	500	12110	10	1	15284043	2620	31.16	2.15	12	0.04	550.00	7972.00	42150	20230615	-59.34	15480	20240223	10.72	25100	-31.71	20240109	15480	10.72	20240223	42150	-59.34	20230615	15480	10.72	20240223	3.45	N	228670	500	76 억	2923671	N	N	390	N	N
90	20240314	160927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17310	290	2	1.70	2482754870	144343	59.39	17280	17360	17000	22100	11920	17020	17199.58	19.21	-19974	17553	17286	17033	16766	16513	17160	16640	76	5080	500	11910	10	1	15284043	2646	31.47	2.17	12	0.94	550.00	7972.00	42150	20230615	-58.93	15480	20240223	11.82	25100	-31.04	20240109	15480	11.82	20240223	42150	-58.93	20230615	15480	11.82	20240223	3.74	N	228670	500	76 억	2936157	N	N	390	N	N
91	20240314	150932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17220	200	2	1.18	2288412250	133102	54.76	17280	17360	17000	22100	11920	17020	17192.92	19.21	-17409	17553	17286	17033	16766	16513	17160	16640	76	5080	500	11910	10	1	15284043	2632	31.31	2.16	12	0.87	550.00	7972.00	42150	20230615	-59.15	15480	20240223	11.24	25100	-31.39	20240109	15480	11.24	20240223	42150	-59.15	20230615	15480	11.24	20240223	3.74	N	228670	500	76 억	2936157	N	N	510	N	N
92	20240314	140931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17230	210	2	1.23	2036632660	118465	48.74	17280	17360	17000	22100	11920	17020	17191.85	19.21	-11165	17553	17286	17033	16766	16513	17160	16640	76	5080	500	11910	10	1	15284043	2633	31.33	2.16	12	0.78	550.00	7972.00	42150	20230615	-59.12	15480	20240223	11.30	25100	-31.35	20240109	15480	11.30	20240223	42150	-59.12	20230615	15480	11.30	20240223	3.74	N	228670	500	76 억	2936157	N	N	510	N	N
93	20240314	130929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17350	330	2	1.94	1793077560	104358	42.94	17280	17350	17000	22100	11920	17020	17181.99	19.21	-5846	17553	17286	17033	16766	16513	17160	16640	76	5080	500	11910	10	1	15284043	2652	31.55	2.18	12	0.68	550.00	7972.00	42150	20230615	-58.84	15480	20240223	12.08	25100	-30.88	20240109	15480	12.08	20240223	42150	-58.84	20230615	15480	12.08	20240223	3.74	N	228670	500	76 억	2936157	N	N	510	N	N
94	20240314	120930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17220	200	2	1.18	1463586200	85293	35.09	17280	17350	17000	22100	11920	17020	17159.51	19.21	-9125	17553	17286	17033	16766	16513	17160	16640	76	5080	500	11910	10	1	15284043	2632	31.31	2.16	12	0.56	550.00	7972.00	42150	20230615	-59.15	15480	20240223	11.24	25100	-31.39	20240109	15480	11.24	20240223	42150	-59.15	20230615	15480	11.24	20240223	3.74	N	228670	500	76 억	2936157	N	N	510	N	N
95	20240314	110931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17320	300	2	1.76	1187705010	69291	28.51	17280	17340	17000	22100	11920	17020	17140.83	19.21	-1255	17553	17286	17033	16766	16513	17160	16640	76	5080	500	11910	10	1	15284043	2647	31.49	2.17	12	0.45	550.00	7972.00	42150	20230615	-58.91	15480	20240223	11.89	25100	-31.00	20240109	15480	11.89	20240223	42150	-58.91	20230615	15480	11.89	20240223	3.74	N	228670	500	76 억	2936157	N	N	510	N	N
96	20240314	100937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17070	50	2	0.29	739344090	43192	17.77	17280	17280	17000	22100	11920	17020	17117.62	19.21	-10579	17553	17286	17033	16766	16513	17160	16640	76	5080	500	11910	10	1	15284043	2609	31.04	2.14	12	0.28	550.00	7972.00	42150	20230615	-59.50	15480	20240223	10.27	25100	-31.99	20240109	15480	10.27	20240223	42150	-59.50	20230615	15480	10.27	20240223	3.74	N	228670	500	76 억	2936157	N	N	510	N	N
97	20240314	090935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17000	-20	5	-0.12	202885210	11843	4.87	17280	17280	17000	22100	11920	17020	17131.24	19.21	-2431	17553	17286	17033	16766	16513	17160	16640	76	5080	500	11910	10	1	15284043	2598	30.91	2.13	12	0.08	550.00	7972.00	42150	20230615	-59.67	15480	20240223	9.82	25100	-32.27	20240109	15480	9.82	20240223	42150	-59.67	20230615	15480	9.82	20240223	3.74	N	228670	500	76 억	2936157	N	N	510	N	N
98	20240313	160919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17020	150	2	0.89	4094783140	240228	46.17	17060	17300	16780	21900	11810	16870	17045.45	19.41	-30351	17930	17400	16510	15980	15090	17665	16245	76	5030	500	11800	10	1	15284043	2601	30.95	2.13	12	1.57	550.00	7972.00	42150	20230615	-59.62	15480	20240223	9.95	25100	-32.19	20240109	15480	9.95	20240223	42150	-59.62	20230615	15480	9.95	20240223	3.70	N	228670	500	76 억	2966409	N	N	510	N	N
99	20240313	150922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17020	150	2	0.89	3996860960	234472	45.06	17060	17300	16780	21900	11810	16870	17046.22	19.41	-29205	17930	17400	16510	15980	15090	17665	16245	76	5030	500	11800	10	1	15284043	2601	30.95	2.13	12	1.53	550.00	7972.00	42150	20230615	-59.62	15480	20240223	9.95	25100	-32.19	20240109	15480	9.95	20240223	42150	-59.62	20230615	15480	9.95	20240223	3.70	N	228670	500	76 억	2966409	N	N	21	N	N
100	20240313	140921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16990	120	2	0.71	3547676170	208044	39.98	17060	17300	16780	21900	11810	16870	17052.53	19.41	-32222	17930	17400	16510	15980	15090	17665	16245	76	5030	500	11800	10	1	15284043	2597	30.89	2.13	12	1.36	550.00	7972.00	42150	20230615	-59.69	15480	20240223	9.75	25100	-32.31	20240109	15480	9.75	20240223	42150	-59.69	20230615	15480	9.75	20240223	3.70	N	228670	500	76 억	2966409	N	N	21	N	N
101	20240313	130929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16950	80	2	0.47	3252435990	190653	36.64	17060	17300	16780	21900	11810	16870	17059.45	19.41	-32691	17930	17400	16510	15980	15090	17665	16245	76	5030	500	11800	10	1	15284043	2591	30.82	2.13	12	1.25	550.00	7972.00	42150	20230615	-59.79	15480	20240223	9.50	25100	-32.47	20240109	15480	9.50	20240223	42150	-59.79	20230615	15480	9.50	20240223	3.70	N	228670	500	76 억	2966409	N	N	21	N	N
102	20240313	120923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16980	110	2	0.65	2901916200	170021	32.68	17060	17300	16780	21900	11810	16870	17067.99	19.41	-28859	17930	17400	16510	15980	15090	17665	16245	76	5030	500	11800	10	1	15284043	2595	30.87	2.13	12	1.11	550.00	7972.00	42150	20230615	-59.72	15480	20240223	9.69	25100	-32.35	20240109	15480	9.69	20240223	42150	-59.72	20230615	15480	9.69	20240223	3.70	N	228670	500	76 억	2966409	N	N	21	N	N
103	20240313	110920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17120	250	2	1.48	2526863460	148085	28.46	17060	17300	16780	21900	11810	16870	17063.60	19.41	-26373	17930	17400	16510	15980	15090	17665	16245	76	5030	500	11800	10	1	15284043	2617	31.13	2.15	12	0.97	550.00	7972.00	42150	20230615	-59.38	15480	20240223	10.59	25100	-31.79	20240109	15480	10.59	20240223	42150	-59.38	20230615	15480	10.59	20240223	3.70	N	228670	500	76 억	2966409	N	N	21	N	N
104	20240313	100917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17100	230	2	1.36	1390463420	81969	15.75	17060	17120	16780	21900	11810	16870	16963.28	19.41	-20672	17930	17400	16510	15980	15090	17665	16245	76	5030	500	11800	10	1	15284043	2614	31.09	2.15	12	0.54	550.00	7972.00	42150	20230615	-59.43	15480	20240223	10.47	25100	-31.87	20240109	15480	10.47	20240223	42150	-59.43	20230615	15480	10.47	20240223	3.70	N	228670	500	76 억	2966409	N	N	21	N	N
105	20240313	090926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16840	-30	5	-0.18	413134630	24447	4.70	17060	17060	16780	21900	11810	16870	16899.20	19.41	-14457	17930	17400	16510	15980	15090	17665	16245	76	5030	500	11800	10	1	15284043	2574	30.62	2.11	12	0.16	550.00	7972.00	42150	20230615	-60.05	15480	20240223	8.79	25100	-32.91	20240109	15480	8.79	20240223	42150	-60.05	20230615	15480	8.79	20240223	3.70	N	228670	500	76 억	2966409	N	N	21	N	N
106	20240312	160911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16870	1270	2	8.14	8624250070	516975	788.40	15740	17040	15620	20250	10920	15600	16682.00	19.23	11467	16040	15820	15660	15440	15280	15740	15360	76	4650	500	10920	10	1	15284043	2578	30.67	2.12	12	3.38	550.00	7972.00	42150	20230615	-59.98	15480	20240223	8.98	25100	-32.79	20240109	15480	8.98	20240223	42150	-59.98	20230615	15480	8.98	20240223	3.80	N	228670	500	76 억	2939553	N	N	21	N	N
107	20240312	150909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16830	1230	2	7.88	8291289370	497220	758.27	15740	17040	15620	20250	10920	15600	16675.30	19.23	18144	16040	15820	15660	15440	15280	15740	15360	76	4650	500	10920	10	1	15284043	2572	30.60	2.11	12	3.25	550.00	7972.00	42150	20230615	-60.07	15480	20240223	8.72	25100	-32.95	20240109	15480	8.72	20240223	42150	-60.07	20230615	15480	8.72	20240223	3.80	N	228670	500	76 억	2939553	N	N	182	N	N
108	20240312	140900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16870	1270	2	8.14	7564056010	454031	692.41	15740	17040	15620	20250	10920	15600	16659.78	19.23	42530	16040	15820	15660	15440	15280	15740	15360	76	4650	500	10920	10	1	15284043	2578	30.67	2.12	12	2.97	550.00	7972.00	42150	20230615	-59.98	15480	20240223	8.98	25100	-32.79	20240109	15480	8.98	20240223	42150	-59.98	20230615	15480	8.98	20240223	3.80	N	228670	500	76 억	2939553	N	N	182	N	N
109	20240312	130826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16780	1180	2	7.56	6569561120	395096	602.53	15740	17040	15620	20250	10920	15600	16627.76	19.23	58213	16040	15820	15660	15440	15280	15740	15360	76	4650	500	10920	10	1	15284043	2565	30.51	2.10	12	2.59	550.00	7972.00	42150	20230615	-60.19	15480	20240223	8.40	25100	-33.15	20240109	15480	8.40	20240223	42150	-60.19	20230615	15480	8.40	20240223	3.80	N	228670	500	76 억	2939553	N	N	182	N	N
110	20240312	120913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16690	1090	2	6.99	6218484040	374126	570.55	15740	17040	15620	20250	10920	15600	16621.37	19.23	61628	16040	15820	15660	15440	15280	15740	15360	76	4650	500	10920	10	1	15284043	2551	30.35	2.09	12	2.45	550.00	7972.00	42150	20230615	-60.40	15480	20240223	7.82	25100	-33.51	20240109	15480	7.82	20240223	42150	-60.40	20230615	15480	7.82	20240223	3.80	N	228670	500	76 억	2939553	N	N	182	N	N
111	20240312	110909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16900	1300	2	8.33	4705321450	284660	434.11	15740	16960	15620	20250	10920	15600	16529.62	19.23	55486	16040	15820	15660	15440	15280	15740	15360	76	4650	500	10920	10	1	15284043	2583	30.73	2.12	12	1.86	550.00	7972.00	42150	20230615	-59.91	15480	20240223	9.17	25100	-32.67	20240109	15480	9.17	20240223	42150	-59.91	20230615	15480	9.17	20240223	3.80	N	228670	500	76 억	2939553	N	N	182	N	N
112	20240312	100911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16580	980	2	6.28	2388428050	146258	223.05	15740	16650	15620	20250	10920	15600	16330.24	19.23	18397	16040	15820	15660	15440	15280	15740	15360	76	4650	500	10920	10	1	15284043	2534	30.15	2.08	12	0.96	550.00	7972.00	42150	20230615	-60.66	15480	20240223	7.11	25100	-33.94	20240109	15480	7.11	20240223	42150	-60.66	20230615	15480	7.11	20240223	3.80	N	228670	500	76 억	2939553	N	N	182	N	N
113	20240312	090910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15840	240	2	1.54	100891510	6404	9.77	15740	15840	15620	20250	10920	15600	15754.48	19.23	518	16040	15820	15660	15440	15280	15740	15360	76	4650	500	10920	10	1	15284043	2421	28.80	1.99	12	0.04	550.00	7972.00	42150	20230615	-62.42	15480	20240223	2.33	25100	-36.89	20240109	15480	2.33	20240223	42150	-62.42	20230615	15480	2.33	20240223	3.80	N	228670	500	76 억	2939553	N	N	182	N	N
114	20240311	160907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15600	-180	5	-1.14	1012706470	64651	82.70	15780	15880	15500	20500	11050	15780	15664.64	19.27	-16470	15966	15872	15686	15592	15406	15920	15640	76	4720	500	11040	10	1	15284043	2384	28.36	1.96	12	0.42	550.00	7972.00	42150	20230615	-62.99	15480	20240223	0.78	25100	-37.85	20240109	15480	0.78	20240223	42150	-62.99	20230615	15480	0.78	20240223	3.72	N	228670	500	76 억	2945758	N	N	182	N	N
115	20240311	150905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15620	-160	5	-1.01	890650020	56828	72.69	15780	15880	15500	20500	11050	15780	15672.64	19.27	-16007	15966	15872	15686	15592	15406	15920	15640	76	4720	500	11040	10	1	15284043	2387	28.40	1.96	12	0.37	550.00	7972.00	42150	20230615	-62.94	15480	20240223	0.90	25100	-37.77	20240109	15480	0.90	20240223	42150	-62.94	20230615	15480	0.90	20240223	3.72	N	228670	500	76 억	2945758	N	N	551	N	N
116	20240311	140903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15670	-110	5	-0.70	799770490	51017	65.26	15780	15880	15500	20500	11050	15780	15676.45	19.27	-12774	15966	15872	15686	15592	15406	15920	15640	76	4720	500	11040	10	1	15284043	2395	28.49	1.97	12	0.33	550.00	7972.00	42150	20230615	-62.82	15480	20240223	1.23	25100	-37.57	20240109	15480	1.23	20240223	42150	-62.82	20230615	15480	1.23	20240223	3.72	N	228670	500	76 억	2945758	N	N	551	N	N
117	20240311	130904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15690	-90	5	-0.57	708952050	45218	57.84	15780	15880	15500	20500	11050	15780	15678.42	19.27	-10177	15966	15872	15686	15592	15406	15920	15640	76	4720	500	11040	10	1	15284043	2398	28.53	1.97	12	0.30	550.00	7972.00	42150	20230615	-62.78	15480	20240223	1.36	25100	-37.49	20240109	15480	1.36	20240223	42150	-62.78	20230615	15480	1.36	20240223	3.72	N	228670	500	76 억	2945758	N	N	551	N	N
118	20240311	120906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15700	-80	5	-0.51	656625710	41885	53.58	15780	15880	15500	20500	11050	15780	15676.75	19.27	-8470	15966	15872	15686	15592	15406	15920	15640	76	4720	500	11040	10	1	15284043	2400	28.55	1.97	12	0.27	550.00	7972.00	42150	20230615	-62.75	15480	20240223	1.42	25100	-37.45	20240109	15480	1.42	20240223	42150	-62.75	20230615	15480	1.42	20240223	3.72	N	228670	500	76 억	2945758	N	N	551	N	N
119	20240311	110902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15740	-40	5	-0.25	561756860	35840	45.84	15780	15880	15500	20500	11050	15780	15673.87	19.27	-6985	15966	15872	15686	15592	15406	15920	15640	76	4720	500	11040	10	1	15284043	2406	28.62	1.97	12	0.23	550.00	7972.00	42150	20230615	-62.66	15480	20240223	1.68	25100	-37.29	20240109	15480	1.68	20240223	42150	-62.66	20230615	15480	1.68	20240223	3.72	N	228670	500	76 억	2945758	N	N	551	N	N
120	20240311	100853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15770	-10	5	-0.06	452748750	28913	36.98	15780	15880	15500	20500	11050	15780	15658.79	19.27	-6321	15966	15872	15686	15592	15406	15920	15640	76	4720	500	11040	10	1	15284043	2410	28.67	1.98	12	0.19	550.00	7972.00	42150	20230615	-62.59	15480	20240223	1.87	25100	-37.17	20240109	15480	1.87	20240223	42150	-62.59	20230615	15480	1.87	20240223	3.72	N	228670	500	76 억	2945758	N	N	551	N	N
121	20240311	090858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15700	-80	5	-0.51	278925180	17867	22.85	15780	15780	15500	20500	11050	15780	15610.72	19.27	-3604	15966	15872	15686	15592	15406	15920	15640	76	4720	500	11040	10	1	15284043	2400	28.55	1.97	12	0.12	550.00	7972.00	42150	20230615	-62.75	15480	20240223	1.42	25100	-37.45	20240109	15480	1.42	20240223	42150	-62.75	20230615	15480	1.42	20240223	3.72	N	228670	500	76 억	2945758	N	N	551	N	N
122	20240308	160902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15780	250	2	1.61	1217586230	77816	41.12	15530	15780	15500	20150	10880	15530	15646.27	19.14	17339	16383	15956	15743	15316	15103	15850	15210	76	4620	500	10870	10	1	15284043	2412	28.69	1.98	12	0.51	550.00	7972.00	42150	20230615	-62.56	15480	20240223	1.94	25100	-37.13	20240109	15480	1.94	20240223	42150	-62.56	20230615	15480	1.94	20240223	3.67	N	228670	500	76 억	2925498	N	N	551	N	N
123	20240308	150902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15720	190	2	1.22	1167407940	74631	39.44	15530	15780	15500	20150	10880	15530	15642.40	19.14	16930	16383	15956	15743	15316	15103	15850	15210	76	4620	500	10870	10	1	15284043	2403	28.58	1.97	12	0.49	550.00	7972.00	42150	20230615	-62.70	15480	20240223	1.55	25100	-37.37	20240109	15480	1.55	20240223	42150	-62.70	20230615	15480	1.55	20240223	3.67	N	228670	500	76 억	2925498	N	N	239	N	N
124	20240308	140853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15750	220	2	1.42	1009354220	64588	34.13	15530	15780	15500	20150	10880	15530	15627.58	19.14	15745	16383	15956	15743	15316	15103	15850	15210	76	4620	500	10870	10	1	15284043	2407	28.64	1.98	12	0.42	550.00	7972.00	42150	20230615	-62.63	15480	20240223	1.74	25100	-37.25	20240109	15480	1.74	20240223	42150	-62.63	20230615	15480	1.74	20240223	3.67	N	228670	500	76 억	2925498	N	N	239	N	N
125	20240308	130851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15670	140	2	0.90	872896630	55908	29.54	15530	15770	15500	20150	10880	15530	15613.09	19.14	13290	16383	15956	15743	15316	15103	15850	15210	76	4620	500	10870	10	1	15284043	2395	28.49	1.97	12	0.37	550.00	7972.00	42150	20230615	-62.82	15480	20240223	1.23	25100	-37.57	20240109	15480	1.23	20240223	42150	-62.82	20230615	15480	1.23	20240223	3.67	N	228670	500	76 억	2925498	N	N	239	N	N
126	20240308	120853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15650	120	2	0.77	817878070	52394	27.69	15530	15770	15500	20150	10880	15530	15610.15	19.14	13095	16383	15956	15743	15316	15103	15850	15210	76	4620	500	10870	10	1	15284043	2392	28.45	1.96	12	0.34	550.00	7972.00	42150	20230615	-62.87	15480	20240223	1.10	25100	-37.65	20240109	15480	1.10	20240223	42150	-62.87	20230615	15480	1.10	20240223	3.67	N	228670	500	76 억	2925498	N	N	239	N	N
127	20240308	110855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15630	100	2	0.64	640389020	41091	21.71	15530	15760	15500	20150	10880	15530	15584.65	19.14	9324	16383	15956	15743	15316	15103	15850	15210	76	4620	500	10870	10	1	15284043	2389	28.42	1.96	12	0.27	550.00	7972.00	42150	20230615	-62.92	15480	20240223	0.97	25100	-37.73	20240109	15480	0.97	20240223	42150	-62.92	20230615	15480	0.97	20240223	3.67	N	228670	500	76 억	2925498	N	N	239	N	N
128	20240308	100850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15630	100	2	0.64	481434510	30901	16.33	15530	15760	15500	20150	10880	15530	15579.90	19.14	7193	16383	15956	15743	15316	15103	15850	15210	76	4620	500	10870	10	1	15284043	2389	28.42	1.96	12	0.20	550.00	7972.00	42150	20230615	-62.92	15480	20240223	0.97	25100	-37.73	20240109	15480	0.97	20240223	42150	-62.92	20230615	15480	0.97	20240223	3.67	N	228670	500	76 억	2925498	N	N	239	N	N
129	20240308	090851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15690	160	2	1.03	122264300	7806	4.12	15530	15760	15530	20150	10880	15530	15662.86	19.14	3584	16383	15956	15743	15316	15103	15850	15210	76	4620	500	10870	10	1	15284043	2398	28.53	1.97	12	0.05	550.00	7972.00	42150	20230615	-62.78	15480	20240223	1.36	25100	-37.49	20240109	15480	1.36	20240223	42150	-62.78	20230615	15480	1.36	20240223	3.67	N	228670	500	76 억	2925498	N	N	239	N	N
130	20240307	160851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15530	-620	5	-3.84	2965703380	188543	177.28	16150	16170	15530	20950	11310	16150	15729.96	19.40	-40946	16423	16286	16163	16026	15903	16225	15965	76	4800	500	11300	10	1	15284043	2374	28.24	1.95	12	1.23	550.00	7972.00	42150	20230615	-63.16	15480	20240223	0.32	25100	-38.13	20240109	15480	0.32	20240223	42150	-63.16	20230615	15480	0.32	20240223	3.68	N	228670	500	76 억	2964666	N	N	239	N	N
131	20240307	150832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15530	-620	5	-3.84	2808264440	178412	167.76	16150	16170	15530	20950	11310	16150	15740.33	19.40	-38955	16423	16286	16163	16026	15903	16225	15965	76	4800	500	11300	10	1	15284043	2374	28.24	1.95	12	1.17	550.00	7972.00	42150	20230615	-63.16	15480	20240223	0.32	25100	-38.13	20240109	15480	0.32	20240223	42150	-63.16	20230615	15480	0.32	20240223	3.68	N	228670	500	76 억	2964666	N	N	381	N	N
132	20240307	140836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15570	-580	5	-3.59	2495812030	158318	148.86	16150	16170	15530	20950	11310	16150	15764.55	19.40	-36871	16423	16286	16163	16026	15903	16225	15965	76	4800	500	11300	10	1	15284043	2380	28.31	1.95	12	1.04	550.00	7972.00	42150	20230615	-63.06	15480	20240223	0.58	25100	-37.97	20240109	15480	0.58	20240223	42150	-63.06	20230615	15480	0.58	20240223	3.68	N	228670	500	76 억	2964666	N	N	381	N	N
133	20240307	130841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15560	-590	5	-3.65	2263809210	143395	134.83	16150	16170	15530	20950	11310	16150	15787.23	19.40	-34994	16423	16286	16163	16026	15903	16225	15965	76	4800	500	11300	10	1	15284043	2378	28.29	1.95	12	0.94	550.00	7972.00	42150	20230615	-63.08	15480	20240223	0.52	25100	-38.01	20240109	15480	0.52	20240223	42150	-63.08	20230615	15480	0.52	20240223	3.68	N	228670	500	76 억	2964666	N	N	381	N	N
134	20240307	120845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15580	-570	5	-3.53	2063057300	130500	122.71	16150	16170	15530	20950	11310	16150	15808.87	19.40	-34123	16423	16286	16163	16026	15903	16225	15965	76	4800	500	11300	10	1	15284043	2381	28.33	1.95	12	0.85	550.00	7972.00	42150	20230615	-63.04	15480	20240223	0.65	25100	-37.93	20240109	15480	0.65	20240223	42150	-63.04	20230615	15480	0.65	20240223	3.68	N	228670	500	76 억	2964666	N	N	381	N	N
135	20240307	110849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15740	-410	5	-2.54	1445828480	91006	85.57	16150	16170	15730	20950	11310	16150	15887.18	19.40	-23451	16423	16286	16163	16026	15903	16225	15965	76	4800	500	11300	10	1	15284043	2406	28.62	1.97	12	0.60	550.00	7972.00	42150	20230615	-62.66	15480	20240223	1.68	25100	-37.29	20240109	15480	1.68	20240223	42150	-62.66	20230615	15480	1.68	20240223	3.68	N	228670	500	76 억	2964666	N	N	381	N	N
136	20240307	100843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15810	-340	5	-2.11	1058674900	66439	62.47	16150	16170	15740	20950	11310	16150	15934.54	19.40	-18424	16423	16286	16163	16026	15903	16225	15965	76	4800	500	11300	10	1	15284043	2416	28.75	1.98	12	0.43	550.00	7972.00	42150	20230615	-62.49	15480	20240223	2.13	25100	-37.01	20240109	15480	2.13	20240223	42150	-62.49	20230615	15480	2.13	20240223	3.68	N	228670	500	76 억	2964666	N	N	381	N	N
137	20240307	090847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16120	-30	5	-0.19	118644490	7368	6.93	16150	16170	16050	20950	11310	16150	16102.67	19.40	780	16423	16286	16163	16026	15903	16225	15965	76	4800	500	11300	10	1	15284043	2464	29.31	2.02	12	0.05	550.00	7972.00	42150	20230615	-61.76	15480	20240223	4.13	25100	-35.78	20240109	15480	4.13	20240223	42150	-61.76	20230615	15480	4.13	20240223	3.68	N	228670	500	76 억	2964666	N	N	381	N	N
138	20240306	160840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16150	-220	5	-1.34	1707346050	105895	53.82	16300	16300	16040	21250	11460	16370	16122.94	19.28	12903	16896	16632	16436	16172	15976	16535	16075	76	4880	500	11450	10	1	15284043	2468	29.36	2.03	12	0.69	550.00	7972.00	42150	20230615	-61.68	15480	20240223	4.33	25100	-35.66	20240109	15480	4.33	20240223	42150	-61.68	20230615	15480	4.33	20240223	3.63	N	228670	500	76 억	2947443	N	N	381	N	N
139	20240306	150841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16160	-210	5	-1.28	1633038560	101294	51.49	16300	16300	16040	21250	11460	16370	16121.77	19.28	11925	16896	16632	16436	16172	15976	16535	16075	76	4880	500	11450	10	1	15284043	2470	29.38	2.03	12	0.66	550.00	7972.00	42150	20230615	-61.66	15480	20240223	4.39	25100	-35.62	20240109	15480	4.39	20240223	42150	-61.66	20230615	15480	4.39	20240223	3.63	N	228670	500	76 억	2947443	N	N	126	N	N
140	20240306	140847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16120	-250	5	-1.53	1504293870	93317	47.43	16300	16300	16040	21250	11460	16370	16120.26	19.28	9029	16896	16632	16436	16172	15976	16535	16075	76	4880	500	11450	10	1	15284043	2464	29.31	2.02	12	0.61	550.00	7972.00	42150	20230615	-61.76	15480	20240223	4.13	25100	-35.78	20240109	15480	4.13	20240223	42150	-61.76	20230615	15480	4.13	20240223	3.63	N	228670	500	76 억	2947443	N	N	126	N	N
141	20240306	130847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16170	-200	5	-1.22	1340684790	83183	42.28	16300	16300	16040	21250	11460	16370	16117.29	19.28	8750	16896	16632	16436	16172	15976	16535	16075	76	4880	500	11450	10	1	15284043	2471	29.40	2.03	12	0.54	550.00	7972.00	42150	20230615	-61.64	15480	20240223	4.46	25100	-35.58	20240109	15480	4.46	20240223	42150	-61.64	20230615	15480	4.46	20240223	3.63	N	228670	500	76 억	2947443	N	N	126	N	N
142	20240306	120844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16060	-310	5	-1.89	1097179180	68061	34.59	16300	16300	16040	21250	11460	16370	16120.53	19.28	1801	16896	16632	16436	16172	15976	16535	16075	76	4880	500	11450	10	1	15284043	2455	29.20	2.01	12	0.45	550.00	7972.00	42150	20230615	-61.90	15480	20240223	3.75	25100	-36.02	20240109	15480	3.75	20240223	42150	-61.90	20230615	15480	3.75	20240223	3.63	N	228670	500	76 억	2947443	N	N	126	N	N
143	20240306	110842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16090	-280	5	-1.71	896658350	55593	28.26	16300	16300	16040	21250	11460	16370	16128.98	19.28	510	16896	16632	16436	16172	15976	16535	16075	76	4880	500	11450	10	1	15284043	2459	29.25	2.02	12	0.36	550.00	7972.00	42150	20230615	-61.83	15480	20240223	3.94	25100	-35.90	20240109	15480	3.94	20240223	42150	-61.83	20230615	15480	3.94	20240223	3.63	N	228670	500	76 억	2947443	N	N	126	N	N
144	20240306	100823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16150	-220	5	-1.34	541427610	33523	17.04	16300	16300	16040	21250	11460	16370	16150.93	19.28	-2325	16896	16632	16436	16172	15976	16535	16075	76	4880	500	11450	10	1	15284043	2468	29.36	2.03	12	0.22	550.00	7972.00	42150	20230615	-61.68	15480	20240223	4.33	25100	-35.66	20240109	15480	4.33	20240223	42150	-61.68	20230615	15480	4.33	20240223	3.63	N	228670	500	76 억	2947443	N	N	126	N	N
145	20240306	090840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16290	-80	5	-0.49	115473440	7134	3.63	16300	16300	16110	21250	11460	16370	16186.35	19.28	-737	16896	16632	16436	16172	15976	16535	16075	76	4880	500	11450	10	1	15284043	2490	29.62	2.04	12	0.05	550.00	7972.00	42150	20230615	-61.35	15480	20240223	5.23	25100	-35.10	20240109	15480	5.23	20240223	42150	-61.35	20230615	15480	5.23	20240223	3.63	N	228670	500	76 억	2947443	N	N	126	N	N
146	20240305	160836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16370	300	2	1.87	3232442930	196251	112.56	16390	16700	16240	20850	11250	16070	16471.25	19.12	27650	16763	16416	16193	15846	15623	16305	15735	76	4780	500	11240	10	1	15284043	2502	29.76	2.05	12	1.28	550.00	7972.00	42150	20230615	-61.16	15480	20240223	5.75	25100	-34.78	20240109	15480	5.75	20240223	42150	-61.16	20230615	15480	5.75	20240223	3.64	N	228670	500	76 억	2922613	N	N	126	N	N
147	20240305	150836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16470	400	2	2.49	3043661410	184735	105.95	16390	16700	16240	20850	11250	16070	16475.82	19.12	23802	16763	16416	16193	15846	15623	16305	15735	76	4780	500	11240	10	1	15284043	2517	29.95	2.07	12	1.21	550.00	7972.00	42150	20230615	-60.93	15480	20240223	6.40	25100	-34.38	20240109	15480	6.40	20240223	42150	-60.93	20230615	15480	6.40	20240223	3.64	N	228670	500	76 억	2922613	N	N	57	N	N
148	20240305	140824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16420	350	2	2.18	2749208010	166835	95.69	16390	16700	16240	20850	11250	16070	16478.60	19.12	22935	16763	16416	16193	15846	15623	16305	15735	76	4780	500	11240	10	1	15284043	2510	29.85	2.06	12	1.09	550.00	7972.00	42150	20230615	-61.04	15480	20240223	6.07	25100	-34.58	20240109	15480	6.07	20240223	42150	-61.04	20230615	15480	6.07	20240223	3.64	N	228670	500	76 억	2922613	N	N	57	N	N
149	20240305	130826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16540	470	2	2.92	2563088020	155540	89.21	16390	16700	16240	20850	11250	16070	16478.64	19.12	22456	16763	16416	16193	15846	15623	16305	15735	76	4780	500	11240	10	1	15284043	2528	30.07	2.07	12	1.02	550.00	7972.00	42150	20230615	-60.76	15480	20240223	6.85	25100	-34.10	20240109	15480	6.85	20240223	42150	-60.76	20230615	15480	6.85	20240223	3.64	N	228670	500	76 억	2922613	N	N	57	N	N
150	20240305	120829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16360	290	2	1.80	2144284260	130124	74.63	16390	16700	16240	20850	11250	16070	16478.78	19.12	12813	16763	16416	16193	15846	15623	16305	15735	76	4780	500	11240	10	1	15284043	2500	29.75	2.05	12	0.85	550.00	7972.00	42150	20230615	-61.19	15480	20240223	5.68	25100	-34.82	20240109	15480	5.68	20240223	42150	-61.19	20230615	15480	5.68	20240223	3.64	N	228670	500	76 억	2922613	N	N	57	N	N
151	20240305	110829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16460	390	2	2.43	1958102290	118763	68.12	16390	16700	16240	20850	11250	16070	16487.48	19.12	15905	16763	16416	16193	15846	15623	16305	15735	76	4780	500	11240	10	1	15284043	2516	29.93	2.06	12	0.78	550.00	7972.00	42150	20230615	-60.95	15480	20240223	6.33	25100	-34.42	20240109	15480	6.33	20240223	42150	-60.95	20230615	15480	6.33	20240223	3.64	N	228670	500	76 억	2922613	N	N	57	N	N
152	20240305	100826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16440	370	2	2.30	1650163740	100026	57.37	16390	16700	16240	20850	11250	16070	16497.35	19.12	19215	16763	16416	16193	15846	15623	16305	15735	76	4780	500	11240	10	1	15284043	2513	29.89	2.06	12	0.65	550.00	7972.00	42150	20230615	-61.00	15480	20240223	6.20	25100	-34.50	20240109	15480	6.20	20240223	42150	-61.00	20230615	15480	6.20	20240223	3.64	N	228670	500	76 억	2922613	N	N	57	N	N
153	20240305	090825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16610	540	2	3.36	612661490	37021	21.23	16390	16700	16240	20850	11250	16070	16549.03	19.12	18655	16763	16416	16193	15846	15623	16305	15735	76	4780	500	11240	10	1	15284043	2539	30.20	2.08	12	0.24	550.00	7972.00	42150	20230615	-60.59	15480	20240223	7.30	25100	-33.82	20240109	15480	7.30	20240223	42150	-60.59	20230615	15480	7.30	20240223	3.64	N	228670	500	76 억	2922613	N	N	57	N	N
154	20240304	160827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16070	-370	5	-2.25	2643912250	164015	143.31	16480	16540	15970	21350	11510	16440	16120.02	19.14	-2656	16973	16706	16373	16106	15773	16840	16240	76	4910	500	11500	10	1	15284043	2456	29.22	2.02	12	1.07	550.00	7972.00	42150	20230615	-61.87	15480	20240223	3.81	25100	-35.98	20240109	15480	3.81	20240223	42150	-61.87	20230615	15480	3.81	20240223	3.64	N	228670	500	76 억	2924925	N	N	57	N	N
155	20240304	150823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16110	-330	5	-2.01	2558936620	158732	138.69	16480	16540	15970	21350	11510	16440	16121.10	19.14	-4344	16973	16706	16373	16106	15773	16840	16240	76	4910	500	11500	10	1	15284043	2462	29.29	2.02	12	1.04	550.00	7972.00	42150	20230615	-61.78	15480	20240223	4.07	25100	-35.82	20240109	15480	4.07	20240223	42150	-61.78	20230615	15480	4.07	20240223	3.64	N	228670	500	76 억	2924925	N	N	108	N	N
156	20240304	140751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16110	-330	5	-2.01	2392345170	148384	129.65	16480	16540	15970	21350	11510	16440	16122.65	19.14	-6625	16973	16706	16373	16106	15773	16840	16240	76	4910	500	11500	10	1	15284043	2462	29.29	2.02	12	0.97	550.00	7972.00	42150	20230615	-61.78	15480	20240223	4.07	25100	-35.82	20240109	15480	4.07	20240223	42150	-61.78	20230615	15480	4.07	20240223	3.64	N	228670	500	76 억	2924925	N	N	108	N	N
157	20240304	130817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16100	-340	5	-2.07	2172647430	134717	117.71	16480	16540	15970	21350	11510	16440	16127.48	19.14	-9608	16973	16706	16373	16106	15773	16840	16240	76	4910	500	11500	10	1	15284043	2461	29.27	2.02	12	0.88	550.00	7972.00	42150	20230615	-61.80	15480	20240223	4.01	25100	-35.86	20240109	15480	4.01	20240223	42150	-61.80	20230615	15480	4.01	20240223	3.64	N	228670	500	76 억	2924925	N	N	108	N	N
158	20240304	120753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16200	-240	5	-1.46	1927940980	119549	104.46	16480	16540	15970	21350	11510	16440	16126.77	19.14	-12768	16973	16706	16373	16106	15773	16840	16240	76	4910	500	11500	10	1	15284043	2476	29.45	2.03	12	0.78	550.00	7972.00	42150	20230615	-61.57	15480	20240223	4.65	25100	-35.46	20240109	15480	4.65	20240223	42150	-61.57	20230615	15480	4.65	20240223	3.64	N	228670	500	76 억	2924925	N	N	108	N	N
159	20240304	110811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16000	-440	5	-2.68	1521175530	94207	82.31	16480	16540	15980	21350	11510	16440	16147.14	19.14	-20075	16973	16706	16373	16106	15773	16840	16240	76	4910	500	11500	10	1	15284043	2445	29.09	2.01	12	0.62	550.00	7972.00	42150	20230615	-62.04	15480	20240223	3.36	25100	-36.25	20240109	15480	3.36	20240223	42150	-62.04	20230615	15480	3.36	20240223	3.64	N	228670	500	76 억	2924925	N	N	108	N	N
160	20240304	100811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16080	-360	5	-2.19	833275700	51303	44.83	16480	16540	16080	21350	11510	16440	16242.22	19.14	-14210	16973	16706	16373	16106	15773	16840	16240	76	4910	500	11500	10	1	15284043	2458	29.24	2.02	12	0.34	550.00	7972.00	42150	20230615	-61.85	15480	20240223	3.88	25100	-35.94	20240109	15480	3.88	20240223	42150	-61.85	20230615	15480	3.88	20240223	3.64	N	228670	500	76 억	2924925	N	N	108	N	N
161	20240304	090813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16420	-20	5	-0.12	111329680	6774	5.92	16480	16540	16380	21350	11510	16440	16434.85	19.14	-3801	16973	16706	16373	16106	15773	16840	16240	76	4910	500	11500	10	1	15284043	2510	29.85	2.06	12	0.04	550.00	7972.00	42150	20230615	-61.04	15480	20240223	6.07	25100	-34.58	20240109	15480	6.07	20240223	42150	-61.04	20230615	15480	6.07	20240223	3.64	N	228670	500	76 억	2924925	N	N	108	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History