KissMeData/039840/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 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	160447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21900	50	2	0.23	1133306950	51964	104.88	22100	22100	21600	28400	15300	21850	21809.19	16.62	-9646	22616	22232	21916	21532	21216	22075	21375	79	6550	500	15290	50	1	15881755	3478	104.78	1.48	12	0.33	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	4.23	N	039840	500	79 억	2638921	N	N	14	N	N
3	20240329	150448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21700	-150	5	-0.69	898302650	41198	83.15	22100	22100	21600	28400	15300	21850	21804.52	16.62	-7320	22616	22232	21916	21532	21216	22075	21375	79	6550	500	15290	50	1	15881755	3446	103.83	1.47	12	0.26	209.00	14809.00	37100	20230724	-41.51	18800	20240201	15.43	24100	-9.96	20240103	18800	15.43	20240201	37100	-41.51	20230724	18800	15.43	20240201	4.23	N	039840	500	79 억	2638921	N	N	172	N	N
4	20240329	140442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21800	-50	5	-0.23	716547050	32828	66.26	22100	22100	21600	28400	15300	21850	21827.31	16.62	-3993	22616	22232	21916	21532	21216	22075	21375	79	6550	500	15290	50	1	15881755	3462	104.31	1.47	12	0.21	209.00	14809.00	37100	20230724	-41.24	18800	20240201	15.96	24100	-9.54	20240103	18800	15.96	20240201	37100	-41.24	20230724	18800	15.96	20240201	4.23	N	039840	500	79 억	2638921	N	N	172	N	N
5	20240329	130439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21850	0	3	0.00	586740800	26860	54.21	22100	22100	21600	28400	15300	21850	21844.41	16.62	-3356	22616	22232	21916	21532	21216	22075	21375	79	6550	500	15290	50	1	15881755	3470	104.55	1.48	12	0.17	209.00	14809.00	37100	20230724	-41.11	18800	20240201	16.22	24100	-9.34	20240103	18800	16.22	20240201	37100	-41.11	20230724	18800	16.22	20240201	4.23	N	039840	500	79 억	2638921	N	N	172	N	N
6	20240329	120443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21900	50	2	0.23	508464800	23270	46.97	22100	22100	21600	28400	15300	21850	21850.66	16.62	-3420	22616	22232	21916	21532	21216	22075	21375	79	6550	500	15290	50	1	15881755	3478	104.78	1.48	12	0.15	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	4.23	N	039840	500	79 억	2638921	N	N	172	N	N
7	20240329	110437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22000	150	2	0.69	425507350	19483	39.32	22100	22100	21600	28400	15300	21850	21839.93	16.62	-2066	22616	22232	21916	21532	21216	22075	21375	79	6550	500	15290	50	1	15881755	3494	105.26	1.49	12	0.12	209.00	14809.00	37100	20230724	-40.70	18800	20240201	17.02	24100	-8.71	20240103	18800	17.02	20240201	37100	-40.70	20230724	18800	17.02	20240201	4.23	N	039840	500	79 억	2638921	N	N	172	N	N
8	20240329	100438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22000	150	2	0.69	358262350	16420	33.14	22100	22100	21600	28400	15300	21850	21818.66	16.62	-3198	22616	22232	21916	21532	21216	22075	21375	79	6550	500	15290	50	1	15881755	3494	105.26	1.49	12	0.10	209.00	14809.00	37100	20230724	-40.70	18800	20240201	17.02	24100	-8.71	20240103	18800	17.02	20240201	37100	-40.70	20230724	18800	17.02	20240201	4.23	N	039840	500	79 억	2638921	N	N	172	N	N
9	20240329	090436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21700	-150	5	-0.69	47937950	2206	4.45	22100	22100	21700	28400	15300	21850	21730.71	16.62	-1540	22616	22232	21916	21532	21216	22075	21375	79	6550	500	15290	50	1	15881755	3446	103.83	1.47	12	0.01	209.00	14809.00	37100	20230724	-41.51	18800	20240201	15.43	24100	-9.96	20240103	18800	15.43	20240201	37100	-41.51	20230724	18800	15.43	20240201	4.23	N	039840	500	79 억	2638921	N	N	172	N	N
10	20240328	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21850	0	3	0.00	1086736550	49322	36.80	22100	22300	21600	28400	15300	21850	22034.49	16.59	1553	22683	22266	21983	21566	21283	22125	21425	79	6550	500	15290	50	1	15881755	3470	104.55	1.48	12	0.31	209.00	14809.00	37100	20230724	-41.11	18800	20240201	16.22	24100	-9.34	20240103	18800	16.22	20240201	37100	-41.11	20230724	18800	16.22	20240201	4.12	N	039840	500	79 억	2635091	N	N	172	N	N
11	20240328	150441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21950	100	2	0.46	982057850	44552	33.24	22100	22300	21600	28400	15300	21850	22042.96	16.59	853	22683	22266	21983	21566	21283	22125	21425	79	6550	500	15290	50	1	15881755	3486	105.02	1.48	12	0.28	209.00	14809.00	37100	20230724	-40.84	18800	20240201	16.76	24100	-8.92	20240103	18800	16.76	20240201	37100	-40.84	20230724	18800	16.76	20240201	4.12	N	039840	500	79 억	2635091	N	N	104	N	N
12	20240328	140436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22000	150	2	0.69	873097550	39578	29.53	22100	22300	21600	28400	15300	21850	22060.17	16.59	2638	22683	22266	21983	21566	21283	22125	21425	79	6550	500	15290	50	1	15881755	3494	105.26	1.49	12	0.25	209.00	14809.00	37100	20230724	-40.70	18800	20240201	17.02	24100	-8.71	20240103	18800	17.02	20240201	37100	-40.70	20230724	18800	17.02	20240201	4.12	N	039840	500	79 억	2635091	N	N	104	N	N
13	20240328	130433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22100	250	2	1.14	775503650	35141	26.22	22100	22300	21600	28400	15300	21850	22068.34	16.59	3332	22683	22266	21983	21566	21283	22125	21425	79	6550	500	15290	50	1	15881755	3510	105.74	1.49	12	0.22	209.00	14809.00	37100	20230724	-40.43	18800	20240201	17.55	24100	-8.30	20240103	18800	17.55	20240201	37100	-40.43	20230724	18800	17.55	20240201	4.12	N	039840	500	79 억	2635091	N	N	104	N	N
14	20240328	120439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22200	350	2	1.60	613388800	27814	20.75	22100	22300	21600	28400	15300	21850	22053.24	16.59	4070	22683	22266	21983	21566	21283	22125	21425	79	6550	500	15290	50	1	15881755	3526	106.22	1.50	12	0.18	209.00	14809.00	37100	20230724	-40.16	18800	20240201	18.09	24100	-7.88	20240103	18800	18.09	20240201	37100	-40.16	20230724	18800	18.09	20240201	4.12	N	039840	500	79 억	2635091	N	N	104	N	N
15	20240328	110436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22100	250	2	1.14	499906450	22685	16.93	22100	22300	21600	28400	15300	21850	22036.87	16.59	2025	22683	22266	21983	21566	21283	22125	21425	79	6550	500	15290	50	1	15881755	3510	105.74	1.49	12	0.14	209.00	14809.00	37100	20230724	-40.43	18800	20240201	17.55	24100	-8.30	20240103	18800	17.55	20240201	37100	-40.43	20230724	18800	17.55	20240201	4.12	N	039840	500	79 억	2635091	N	N	104	N	N
16	20240328	100438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21950	100	2	0.46	284343350	12949	9.66	22100	22200	21600	28400	15300	21850	21958.71	16.59	396	22683	22266	21983	21566	21283	22125	21425	79	6550	500	15290	50	1	15881755	3486	105.02	1.48	12	0.08	209.00	14809.00	37100	20230724	-40.84	18800	20240201	16.76	24100	-8.92	20240103	18800	16.76	20240201	37100	-40.84	20230724	18800	16.76	20240201	4.12	N	039840	500	79 억	2635091	N	N	104	N	N
17	20240328	090444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21800	-50	5	-0.23	104988750	4776	3.56	22100	22200	21600	28400	15300	21850	21982.57	16.59	-665	22683	22266	21983	21566	21283	22125	21425	79	6550	500	15290	50	1	15881755	3462	104.31	1.47	12	0.03	209.00	14809.00	37100	20230724	-41.24	18800	20240201	15.96	24100	-9.54	20240103	18800	15.96	20240201	37100	-41.24	20230724	18800	15.96	20240201	4.12	N	039840	500	79 억	2635091	N	N	104	N	N
18	20240327	160442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21850	-500	5	-2.24	2923192800	133460	85.06	22050	22400	21700	29050	15650	22350	21903.19	16.40	23969	23783	23066	22433	21716	21083	22750	21400	79	6700	500	15640	50	1	15881755	3470	104.55	1.48	12	0.84	209.00	14809.00	37100	20230724	-41.11	18800	20240201	16.22	24100	-9.34	20240103	18800	16.22	20240201	37100	-41.11	20230724	18800	16.22	20240201	4.12	N	039840	500	79 억	2605374	N	N	104	N	N
19	20240327	150444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21800	-550	5	-2.46	2546060050	116219	74.07	22050	22400	21700	29050	15650	22350	21907.43	16.40	28301	23783	23066	22433	21716	21083	22750	21400	79	6700	500	15640	50	1	15881755	3462	104.31	1.47	12	0.73	209.00	14809.00	37100	20230724	-41.24	18800	20240201	15.96	24100	-9.54	20240103	18800	15.96	20240201	37100	-41.24	20230724	18800	15.96	20240201	4.12	N	039840	500	79 억	2605374	N	N	542	N	N
20	20240327	140445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21750	-600	5	-2.68	2245398000	102393	65.26	22050	22400	21750	29050	15650	22350	21929.21	16.40	29475	23783	23066	22433	21716	21083	22750	21400	79	6700	500	15640	50	1	15881755	3454	104.07	1.47	12	0.64	209.00	14809.00	37100	20230724	-41.37	18800	20240201	15.69	24100	-9.75	20240103	18800	15.69	20240201	37100	-41.37	20230724	18800	15.69	20240201	4.12	N	039840	500	79 억	2605374	N	N	542	N	N
21	20240327	130445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21900	-450	5	-2.01	1604126400	73032	46.55	22050	22400	21800	29050	15650	22350	21964.71	16.40	21988	23783	23066	22433	21716	21083	22750	21400	79	6700	500	15640	50	1	15881755	3478	104.78	1.48	12	0.46	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	4.12	N	039840	500	79 억	2605374	N	N	542	N	N
22	20240327	120445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21950	-400	5	-1.79	1154819300	52506	33.46	22050	22400	21850	29050	15650	22350	21994.04	16.40	13637	23783	23066	22433	21716	21083	22750	21400	79	6700	500	15640	50	1	15881755	3486	105.02	1.48	12	0.33	209.00	14809.00	37100	20230724	-40.84	18800	20240201	16.76	24100	-8.92	20240103	18800	16.76	20240201	37100	-40.84	20230724	18800	16.76	20240201	4.12	N	039840	500	79 억	2605374	N	N	542	N	N
23	20240327	110443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21900	-450	5	-2.01	748785650	33974	21.65	22050	22400	21900	29050	15650	22350	22039.96	16.40	4102	23783	23066	22433	21716	21083	22750	21400	79	6700	500	15640	50	1	15881755	3478	104.78	1.48	12	0.21	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	4.12	N	039840	500	79 억	2605374	N	N	542	N	N
24	20240327	100440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21950	-400	5	-1.79	339720000	15363	9.79	22050	22400	21900	29050	15650	22350	22112.87	16.40	1157	23783	23066	22433	21716	21083	22750	21400	79	6700	500	15640	50	1	15881755	3486	105.02	1.48	12	0.10	209.00	14809.00	37100	20230724	-40.84	18800	20240201	16.76	24100	-8.92	20240103	18800	16.76	20240201	37100	-40.84	20230724	18800	16.76	20240201	4.12	N	039840	500	79 억	2605374	N	N	542	N	N
25	20240327	090444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22200	-150	5	-0.67	31147800	1399	0.89	22050	22350	22050	29050	15650	22350	22264.33	16.40	-143	23783	23066	22433	21716	21083	22750	21400	79	6700	500	15640	50	1	15881755	3526	106.22	1.50	12	0.01	209.00	14809.00	37100	20230724	-40.16	18800	20240201	18.09	24100	-7.88	20240103	18800	18.09	20240201	37100	-40.16	20230724	18800	18.09	20240201	4.12	N	039840	500	79 억	2605374	N	N	542	N	N
26	20240326	160407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22350	-850	5	-3.66	3477633150	156612	269.57	23150	23150	21800	30150	16250	23200	22205.35	16.55	-22791	23866	23532	23166	22832	22466	23350	22650	79	6950	500	16240	50	1	15881755	3550	106.94	1.51	12	0.99	209.00	14809.00	37100	20230724	-39.76	18800	20240201	18.88	24100	-7.26	20240103	18800	18.88	20240201	37100	-39.76	20230724	18800	18.88	20240201	4.04	N	039840	500	79 억	2628081	N	N	542	N	N
27	20240326	150437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22200	-1000	5	-4.31	2913931300	131238	225.90	23150	23150	21800	30150	16250	23200	22203.41	16.55	-17516	23866	23532	23166	22832	22466	23350	22650	79	6950	500	16240	50	1	15881755	3526	106.22	1.50	12	0.83	209.00	14809.00	37100	20230724	-40.16	18800	20240201	18.09	24100	-7.88	20240103	18800	18.09	20240201	37100	-40.16	20230724	18800	18.09	20240201	4.04	N	039840	500	79 억	2628081	N	N	730	N	N
28	20240326	140435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21850	-1350	5	-5.82	2458266600	110522	190.24	23150	23150	21800	30150	16250	23200	22242.33	16.55	-17606	23866	23532	23166	22832	22466	23350	22650	79	6950	500	16240	50	1	15881755	3470	104.55	1.48	12	0.70	209.00	14809.00	37100	20230724	-41.11	18800	20240201	16.22	24100	-9.34	20240103	18800	16.22	20240201	37100	-41.11	20230724	18800	16.22	20240201	4.04	N	039840	500	79 억	2628081	N	N	730	N	N
29	20240326	130434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21950	-1250	5	-5.39	2042305650	91545	157.58	23150	23150	21950	30150	16250	23200	22309.31	16.55	-21813	23866	23532	23166	22832	22466	23350	22650	79	6950	500	16240	50	1	15881755	3486	105.02	1.48	12	0.58	209.00	14809.00	37100	20230724	-40.84	18800	20240201	16.76	24100	-8.92	20240103	18800	16.76	20240201	37100	-40.84	20230724	18800	16.76	20240201	4.04	N	039840	500	79 억	2628081	N	N	730	N	N
30	20240326	120437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22050	-1150	5	-4.96	1676953250	74969	129.04	23150	23150	22000	30150	16250	23200	22368.62	16.55	-19888	23866	23532	23166	22832	22466	23350	22650	79	6950	500	16240	50	1	15881755	3502	105.50	1.49	12	0.47	209.00	14809.00	37100	20230724	-40.57	18800	20240201	17.29	24100	-8.51	20240103	18800	17.29	20240201	37100	-40.57	20230724	18800	17.29	20240201	4.04	N	039840	500	79 억	2628081	N	N	730	N	N
31	20240326	110430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22250	-950	5	-4.09	978952550	43436	74.77	23150	23150	22200	30150	16250	23200	22537.82	16.55	-20558	23866	23532	23166	22832	22466	23350	22650	79	6950	500	16240	50	1	15881755	3534	106.46	1.50	12	0.27	209.00	14809.00	37100	20230724	-40.03	18800	20240201	18.35	24100	-7.68	20240103	18800	18.35	20240201	37100	-40.03	20230724	18800	18.35	20240201	4.04	N	039840	500	79 억	2628081	N	N	730	N	N
32	20240326	100438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22450	-750	5	-3.23	518535550	22909	39.43	23150	23150	22450	30150	16250	23200	22634.58	16.55	-9944	23866	23532	23166	22832	22466	23350	22650	79	6950	500	16240	50	1	15881755	3565	107.42	1.52	12	0.14	209.00	14809.00	37100	20230724	-39.49	18800	20240201	19.41	24100	-6.85	20240103	18800	19.41	20240201	37100	-39.49	20230724	18800	19.41	20240201	4.04	N	039840	500	79 억	2628081	N	N	730	N	N
33	20240326	090435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23000	-200	5	-0.86	30899850	1341	2.31	23150	23150	22950	30150	16250	23200	23042.39	16.55	-898	23866	23532	23166	22832	22466	23350	22650	79	6950	500	16240	50	1	15881755	3653	110.05	1.55	12	0.01	209.00	14809.00	37100	20230724	-38.01	18800	20240201	22.34	24100	-4.56	20240103	18800	22.34	20240201	37100	-38.01	20230724	18800	22.34	20240201	4.04	N	039840	500	79 억	2628081	N	N	730	N	N
34	20240325	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23200	-100	5	-0.43	1335194550	58078	45.22	23400	23500	22800	30250	16350	23300	22989.17	16.70	-24457	23833	23566	23083	22816	22333	23700	22950	79	6950	500	16310	50	1	15881755	3685	111.00	1.57	12	0.37	209.00	14809.00	37100	20230724	-37.47	18800	20240201	23.40	24100	-3.73	20240103	18800	23.40	20240201	37100	-37.47	20230724	18800	23.40	20240201	3.93	N	039840	500	79 억	2652440	N	N	730	N	N
35	20240325	150453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22900	-400	5	-1.72	1075236650	46821	36.45	23400	23500	22800	30250	16350	23300	22964.77	16.70	-18517	23833	23566	23083	22816	22333	23700	22950	79	6950	500	16310	50	1	15881755	3637	109.57	1.55	12	0.29	209.00	14809.00	37100	20230724	-38.27	18800	20240201	21.81	24100	-4.98	20240103	18800	21.81	20240201	37100	-38.27	20230724	18800	21.81	20240201	3.93	N	039840	500	79 억	2652440	N	N	183	N	N
36	20240325	140452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22850	-450	5	-1.93	930810600	40524	31.55	23400	23500	22800	30250	16350	23300	22969.28	16.70	-14905	23833	23566	23083	22816	22333	23700	22950	79	6950	500	16310	50	1	15881755	3629	109.33	1.54	12	0.26	209.00	14809.00	37100	20230724	-38.41	18800	20240201	21.54	24100	-5.19	20240103	18800	21.54	20240201	37100	-38.41	20230724	18800	21.54	20240201	3.93	N	039840	500	79 억	2652440	N	N	183	N	N
37	20240325	130453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22950	-350	5	-1.50	843173450	36697	28.57	23400	23500	22800	30250	16350	23300	22976.54	16.70	-12290	23833	23566	23083	22816	22333	23700	22950	79	6950	500	16310	50	1	15881755	3645	109.81	1.55	12	0.23	209.00	14809.00	37100	20230724	-38.14	18800	20240201	22.07	24100	-4.77	20240103	18800	22.07	20240201	37100	-38.14	20230724	18800	22.07	20240201	3.93	N	039840	500	79 억	2652440	N	N	183	N	N
38	20240325	120456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23000	-300	5	-1.29	784068950	34117	26.56	23400	23500	22800	30250	16350	23300	22981.67	16.70	-11802	23833	23566	23083	22816	22333	23700	22950	79	6950	500	16310	50	1	15881755	3653	110.05	1.55	12	0.21	209.00	14809.00	37100	20230724	-38.01	18800	20240201	22.34	24100	-4.56	20240103	18800	22.34	20240201	37100	-38.01	20230724	18800	22.34	20240201	3.93	N	039840	500	79 억	2652440	N	N	183	N	N
39	20240325	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22900	-400	5	-1.72	688093400	29927	23.30	23400	23500	22800	30250	16350	23300	22992.29	16.70	-8913	23833	23566	23083	22816	22333	23700	22950	79	6950	500	16310	50	1	15881755	3637	109.57	1.55	12	0.19	209.00	14809.00	37100	20230724	-38.27	18800	20240201	21.81	24100	-4.98	20240103	18800	21.81	20240201	37100	-38.27	20230724	18800	21.81	20240201	3.93	N	039840	500	79 억	2652440	N	N	183	N	N
40	20240325	100452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23000	-300	5	-1.29	593821350	25819	20.10	23400	23500	22800	30250	16350	23300	22999.28	16.70	-8222	23833	23566	23083	22816	22333	23700	22950	79	6950	500	16310	50	1	15881755	3653	110.05	1.55	12	0.16	209.00	14809.00	37100	20230724	-38.01	18800	20240201	22.34	24100	-4.56	20240103	18800	22.34	20240201	37100	-38.01	20230724	18800	22.34	20240201	3.93	N	039840	500	79 억	2652440	N	N	183	N	N
41	20240325	090454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23000	-300	5	-1.29	202672150	8764	6.82	23400	23500	23000	30250	16350	23300	23125.33	16.70	-3928	23833	23566	23083	22816	22333	23700	22950	79	6950	500	16310	50	1	15881755	3653	110.05	1.55	12	0.06	209.00	14809.00	37100	20230724	-38.01	18800	20240201	22.34	24100	-4.56	20240103	18800	22.34	20240201	37100	-38.01	20230724	18800	22.34	20240201	3.93	N	039840	500	79 억	2652440	N	N	183	N	N
42	20240322	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23300	600	2	2.64	2963371150	128371	125.80	22600	23350	22600	29500	15900	22700	23084.07	16.70	939	23200	22950	22650	22400	22100	22800	22250	79	6800	500	15890	50	1	15881755	3700	111.48	1.57	12	0.81	209.00	14809.00	37100	20230724	-37.20	18800	20240201	23.94	24100	-3.32	20240103	18800	23.94	20240201	37100	-37.20	20230724	18800	23.94	20240201	3.86	N	039840	500	79 억	2651514	N	N	183	N	N
43	20240322	150455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23050	350	2	1.54	2647568150	114789	112.49	22600	23350	22600	29500	15900	22700	23064.65	16.70	5529	23200	22950	22650	22400	22100	22800	22250	79	6800	500	15890	50	1	15881755	3661	110.29	1.56	12	0.72	209.00	14809.00	37100	20230724	-37.87	18800	20240201	22.61	24100	-4.36	20240103	18800	22.61	20240201	37100	-37.87	20230724	18800	22.61	20240201	3.86	N	039840	500	79 억	2651514	N	N	20	N	N
44	20240322	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23250	550	2	2.42	2234000050	96943	95.00	22600	23350	22600	29500	15900	22700	23044.47	16.70	13652	23200	22950	22650	22400	22100	22800	22250	79	6800	500	15890	50	1	15881755	3693	111.24	1.57	12	0.61	209.00	14809.00	37100	20230724	-37.33	18800	20240201	23.67	24100	-3.53	20240103	18800	23.67	20240201	37100	-37.33	20230724	18800	23.67	20240201	3.86	N	039840	500	79 억	2651514	N	N	20	N	N
45	20240322	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23050	350	2	1.54	1861037850	80869	79.25	22600	23250	22600	29500	15900	22700	23012.99	16.70	11719	23200	22950	22650	22400	22100	22800	22250	79	6800	500	15890	50	1	15881755	3661	110.29	1.56	12	0.51	209.00	14809.00	37100	20230724	-37.87	18800	20240201	22.61	24100	-4.36	20240103	18800	22.61	20240201	37100	-37.87	20230724	18800	22.61	20240201	3.86	N	039840	500	79 억	2651514	N	N	20	N	N
46	20240322	120447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23100	400	2	1.76	1693699100	73608	72.13	22600	23250	22600	29500	15900	22700	23009.71	16.70	9361	23200	22950	22650	22400	22100	22800	22250	79	6800	500	15890	50	1	15881755	3669	110.53	1.56	12	0.46	209.00	14809.00	37100	20230724	-37.74	18800	20240201	22.87	24100	-4.15	20240103	18800	22.87	20240201	37100	-37.74	20230724	18800	22.87	20240201	3.86	N	039840	500	79 억	2651514	N	N	20	N	N
47	20240322	110454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23100	400	2	1.76	1449722950	63034	61.77	22600	23250	22600	29500	15900	22700	22999.06	16.70	7537	23200	22950	22650	22400	22100	22800	22250	79	6800	500	15890	50	1	15881755	3669	110.53	1.56	12	0.40	209.00	14809.00	37100	20230724	-37.74	18800	20240201	22.87	24100	-4.15	20240103	18800	22.87	20240201	37100	-37.74	20230724	18800	22.87	20240201	3.86	N	039840	500	79 억	2651514	N	N	20	N	N
48	20240322	100449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23100	400	2	1.76	1001090200	43657	42.78	22600	23100	22600	29500	15900	22700	22930.81	16.70	5862	23200	22950	22650	22400	22100	22800	22250	79	6800	500	15890	50	1	15881755	3669	110.53	1.56	12	0.27	209.00	14809.00	37100	20230724	-37.74	18800	20240201	22.87	24100	-4.15	20240103	18800	22.87	20240201	37100	-37.74	20230724	18800	22.87	20240201	3.86	N	039840	500	79 억	2651514	N	N	20	N	N
49	20240322	090447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22850	150	2	0.66	51664650	2271	2.23	22600	22900	22600	29500	15900	22700	22749.74	16.70	1027	23200	22950	22650	22400	22100	22800	22250	79	6800	500	15890	50	1	15881755	3629	109.33	1.54	12	0.01	209.00	14809.00	37100	20230724	-38.41	18800	20240201	21.54	24100	-5.19	20240103	18800	21.54	20240201	37100	-38.41	20230724	18800	21.54	20240201	3.86	N	039840	500	79 억	2651514	N	N	20	N	N
50	20240321	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22700	0	3	0.00	2301911350	101985	82.50	22800	22900	22350	29500	15900	22700	22565.81	16.87	-28269	23300	23000	22500	22200	21700	23150	22350	79	6800	500	15890	50	1	15881755	3605	108.61	1.53	12	0.64	209.00	14809.00	37100	20230724	-38.81	18800	20240201	20.74	24100	-5.81	20240103	18800	20.74	20240201	37100	-38.81	20230724	18800	20.74	20240201	3.82	N	039840	500	79 억	2679545	N	N	20	N	N
51	20240321	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22700	0	3	0.00	1933190700	85725	69.34	22800	22900	22350	29500	15900	22700	22551.07	16.87	-20286	23300	23000	22500	22200	21700	23150	22350	79	6800	500	15890	50	1	15881755	3605	108.61	1.53	12	0.54	209.00	14809.00	37100	20230724	-38.81	18800	20240201	20.74	24100	-5.81	20240103	18800	20.74	20240201	37100	-38.81	20230724	18800	20.74	20240201	3.82	N	039840	500	79 억	2679545	N	N	2	N	N
52	20240321	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22500	-200	5	-0.88	1642368050	72832	58.91	22800	22900	22350	29500	15900	22700	22550.09	16.87	-18144	23300	23000	22500	22200	21700	23150	22350	79	6800	500	15890	50	1	15881755	3573	107.66	1.52	12	0.46	209.00	14809.00	37100	20230724	-39.35	18800	20240201	19.68	24100	-6.64	20240103	18800	19.68	20240201	37100	-39.35	20230724	18800	19.68	20240201	3.82	N	039840	500	79 억	2679545	N	N	2	N	N
53	20240321	130444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22400	-300	5	-1.32	1438608200	63767	51.58	22800	22900	22350	29500	15900	22700	22560.39	16.87	-15223	23300	23000	22500	22200	21700	23150	22350	79	6800	500	15890	50	1	15881755	3558	107.18	1.51	12	0.40	209.00	14809.00	37100	20230724	-39.62	18800	20240201	19.15	24100	-7.05	20240103	18800	19.15	20240201	37100	-39.62	20230724	18800	19.15	20240201	3.82	N	039840	500	79 억	2679545	N	N	2	N	N
54	20240321	120448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22400	-300	5	-1.32	1264854850	56022	45.32	22800	22900	22350	29500	15900	22700	22577.82	16.87	-11684	23300	23000	22500	22200	21700	23150	22350	79	6800	500	15890	50	1	15881755	3558	107.18	1.51	12	0.35	209.00	14809.00	37100	20230724	-39.62	18800	20240201	19.15	24100	-7.05	20240103	18800	19.15	20240201	37100	-39.62	20230724	18800	19.15	20240201	3.82	N	039840	500	79 억	2679545	N	N	2	N	N
55	20240321	110449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22550	-150	5	-0.66	758387850	33459	27.07	22800	22900	22500	29500	15900	22700	22666.18	16.87	-5659	23300	23000	22500	22200	21700	23150	22350	79	6800	500	15890	50	1	15881755	3581	107.89	1.52	12	0.21	209.00	14809.00	37100	20230724	-39.22	18800	20240201	19.95	24100	-6.43	20240103	18800	19.95	20240201	37100	-39.22	20230724	18800	19.95	20240201	3.82	N	039840	500	79 억	2679545	N	N	2	N	N
56	20240321	100450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22600	-100	5	-0.44	412551800	18148	14.68	22800	22900	22600	29500	15900	22700	22732.63	16.87	-3766	23300	23000	22500	22200	21700	23150	22350	79	6800	500	15890	50	1	15881755	3589	108.13	1.53	12	0.11	209.00	14809.00	37100	20230724	-39.08	18800	20240201	20.21	24100	-6.22	20240103	18800	20.21	20240201	37100	-39.08	20230724	18800	20.21	20240201	3.82	N	039840	500	79 억	2679545	N	N	2	N	N
57	20240321	090450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22700	0	3	0.00	48767400	2142	1.73	22800	22800	22700	29500	15900	22700	22767.23	16.87	-1072	23300	23000	22500	22200	21700	23150	22350	79	6800	500	15890	50	1	15881755	3605	108.61	1.53	12	0.01	209.00	14809.00	37100	20230724	-38.81	18800	20240201	20.74	24100	-5.81	20240103	18800	20.74	20240201	37100	-38.81	20230724	18800	20.74	20240201	3.82	N	039840	500	79 억	2679545	N	N	2	N	N
58	20240320	160445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22700	550	2	2.48	2767745400	123485	162.74	22200	22800	22000	28750	15550	22150	22411.10	16.84	4192	22650	22400	22000	21750	21350	22525	21875	79	6600	500	15500	50	1	15881755	3605	108.61	1.53	12	0.78	209.00	14809.00	37100	20230724	-38.81	18800	20240201	20.74	24100	-5.81	20240103	18800	20.74	20240201	37100	-38.81	20230724	18800	20.74	20240201	3.74	N	039840	500	79 억	2674296	N	N	2	N	N
59	20240320	150445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22650	500	2	2.26	2291091850	102487	135.06	22200	22750	22000	28750	15550	22150	22354.95	16.84	6582	22650	22400	22000	21750	21350	22525	21875	79	6600	500	15500	50	1	15881755	3597	108.37	1.53	12	0.65	209.00	14809.00	37100	20230724	-38.95	18800	20240201	20.48	24100	-6.02	20240103	18800	20.48	20240201	37100	-38.95	20230724	18800	20.48	20240201	3.74	N	039840	500	79 억	2674296	N	N	74	N	N
60	20240320	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22200	50	2	0.23	1376133050	61873	81.54	22200	22500	22000	28750	15550	22150	22241.25	16.84	-902	22650	22400	22000	21750	21350	22525	21875	79	6600	500	15500	50	1	15881755	3526	106.22	1.50	12	0.39	209.00	14809.00	37100	20230724	-40.16	18800	20240201	18.09	24100	-7.88	20240103	18800	18.09	20240201	37100	-40.16	20230724	18800	18.09	20240201	3.74	N	039840	500	79 억	2674296	N	N	74	N	N
61	20240320	130451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22200	50	2	0.23	1266146950	56930	75.03	22200	22500	22000	28750	15550	22150	22240.42	16.84	7	22650	22400	22000	21750	21350	22525	21875	79	6600	500	15500	50	1	15881755	3526	106.22	1.50	12	0.36	209.00	14809.00	37100	20230724	-40.16	18800	20240201	18.09	24100	-7.88	20240103	18800	18.09	20240201	37100	-40.16	20230724	18800	18.09	20240201	3.74	N	039840	500	79 억	2674296	N	N	74	N	N
62	20240320	120448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22150	0	3	0.00	1229021400	55256	72.82	22200	22500	22000	28750	15550	22150	22242.32	16.84	113	22650	22400	22000	21750	21350	22525	21875	79	6600	500	15500	50	1	15881755	3518	105.98	1.50	12	0.35	209.00	14809.00	37100	20230724	-40.30	18800	20240201	17.82	24100	-8.09	20240103	18800	17.82	20240201	37100	-40.30	20230724	18800	17.82	20240201	3.74	N	039840	500	79 억	2674296	N	N	74	N	N
63	20240320	110448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22250	100	2	0.45	1136853850	51098	67.34	22200	22500	22000	28750	15550	22150	22248.50	16.84	1388	22650	22400	22000	21750	21350	22525	21875	79	6600	500	15500	50	1	15881755	3534	106.46	1.50	12	0.32	209.00	14809.00	37100	20230724	-40.03	18800	20240201	18.35	24100	-7.68	20240103	18800	18.35	20240201	37100	-40.03	20230724	18800	18.35	20240201	3.74	N	039840	500	79 억	2674296	N	N	74	N	N
64	20240320	100445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22400	250	2	1.13	722322600	32462	42.78	22200	22500	22000	28750	15550	22150	22251.33	16.84	7154	22650	22400	22000	21750	21350	22525	21875	79	6600	500	15500	50	1	15881755	3558	107.18	1.51	12	0.20	209.00	14809.00	37100	20230724	-39.62	18800	20240201	19.15	24100	-7.05	20240103	18800	19.15	20240201	37100	-39.62	20230724	18800	19.15	20240201	3.74	N	039840	500	79 억	2674296	N	N	74	N	N
65	20240320	090443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22050	-100	5	-0.45	57276900	2590	3.41	22200	22200	22000	28750	15550	22150	22114.63	16.84	-1282	22650	22400	22000	21750	21350	22525	21875	79	6600	500	15500	50	1	15881755	3502	105.50	1.49	12	0.02	209.00	14809.00	37100	20230724	-40.57	18800	20240201	17.29	24100	-8.51	20240103	18800	17.29	20240201	37100	-40.57	20230724	18800	17.29	20240201	3.74	N	039840	500	79 억	2674296	N	N	74	N	N
66	20240319	160438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22150	150	2	0.68	1666926650	75764	39.74	22050	22250	21600	28600	15400	22000	22001.14	16.85	7875	22833	22416	21683	21266	20533	22625	21475	79	6600	500	15400	50	1	15881755	3518	105.98	1.50	12	0.48	209.00	14809.00	37100	20230724	-40.30	18800	20240201	17.82	24100	-8.09	20240103	18800	17.82	20240201	37100	-40.30	20230724	18800	17.82	20240201	3.74	N	039840	500	79 억	2676216	N	N	74	N	N
67	20240319	150446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22200	200	2	0.91	1535479750	69827	36.62	22050	22250	21600	28600	15400	22000	21989.77	16.85	8293	22833	22416	21683	21266	20533	22625	21475	79	6600	500	15400	50	1	15881755	3526	106.22	1.50	12	0.44	209.00	14809.00	37100	20230724	-40.16	18800	20240201	18.09	24100	-7.88	20240103	18800	18.09	20240201	37100	-40.16	20230724	18800	18.09	20240201	3.74	N	039840	500	79 억	2676216	N	N	124	N	N
68	20240319	140446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22100	100	2	0.45	1177596950	53658	28.14	22050	22150	21600	28600	15400	22000	21946.34	16.85	3362	22833	22416	21683	21266	20533	22625	21475	79	6600	500	15400	50	1	15881755	3510	105.74	1.49	12	0.34	209.00	14809.00	37100	20230724	-40.43	18800	20240201	17.55	24100	-8.30	20240103	18800	17.55	20240201	37100	-40.43	20230724	18800	17.55	20240201	3.74	N	039840	500	79 억	2676216	N	N	124	N	N
69	20240319	130419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21950	-50	5	-0.23	973054850	44372	23.27	22050	22150	21600	28600	15400	22000	21929.48	16.85	93	22833	22416	21683	21266	20533	22625	21475	79	6600	500	15400	50	1	15881755	3486	105.02	1.48	12	0.28	209.00	14809.00	37100	20230724	-40.84	18800	20240201	16.76	24100	-8.92	20240103	18800	16.76	20240201	37100	-40.84	20230724	18800	16.76	20240201	3.74	N	039840	500	79 억	2676216	N	N	124	N	N
70	20240319	120445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22000	0	3	0.00	817979150	37316	19.57	22050	22150	21600	28600	15400	22000	21920.33	16.85	-51	22833	22416	21683	21266	20533	22625	21475	79	6600	500	15400	50	1	15881755	3494	105.26	1.49	12	0.23	209.00	14809.00	37100	20230724	-40.70	18800	20240201	17.02	24100	-8.71	20240103	18800	17.02	20240201	37100	-40.70	20230724	18800	17.02	20240201	3.74	N	039840	500	79 억	2676216	N	N	124	N	N
71	20240319	110444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21900	-100	5	-0.45	635221400	29009	15.22	22050	22100	21600	28600	15400	22000	21897.39	16.85	-2634	22833	22416	21683	21266	20533	22625	21475	79	6600	500	15400	50	1	15881755	3478	104.78	1.48	12	0.18	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	3.74	N	039840	500	79 억	2676216	N	N	124	N	N
72	20240319	100445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21800	-200	5	-0.91	336927400	15437	8.10	22050	22050	21600	28600	15400	22000	21825.96	16.85	-1987	22833	22416	21683	21266	20533	22625	21475	79	6600	500	15400	50	1	15881755	3462	104.31	1.47	12	0.10	209.00	14809.00	37100	20230724	-41.24	18800	20240201	15.96	24100	-9.54	20240103	18800	15.96	20240201	37100	-41.24	20230724	18800	15.96	20240201	3.74	N	039840	500	79 억	2676216	N	N	124	N	N
73	20240319	090444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21850	-150	5	-0.68	108931000	4963	2.60	22050	22050	21800	28600	15400	22000	21948.62	16.85	-2240	22833	22416	21683	21266	20533	22625	21475	79	6600	500	15400	50	1	15881755	3470	104.55	1.48	12	0.03	209.00	14809.00	37100	20230724	-41.11	18800	20240201	16.22	24100	-9.34	20240103	18800	16.22	20240201	37100	-41.11	20230724	18800	16.22	20240201	3.74	N	039840	500	79 억	2676216	N	N	124	N	N
74	20240318	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22000	650	2	3.04	4124293450	190360	137.53	21350	22100	20950	27750	14950	21350	21664.95	16.79	-15060	21916	21632	21116	20832	20316	21775	20975	79	6400	500	14940	50	1	15881755	3494	105.26	1.49	12	1.20	209.00	14809.00	37100	20230724	-40.70	18800	20240201	17.02	24100	-8.71	20240103	18800	17.02	20240201	37100	-40.70	20230724	18800	17.02	20240201	3.74	N	039840	500	79 억	2667059	N	N	124	N	N
75	20240318	150444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21750	400	2	1.87	3372514750	156139	112.80	21350	22000	20950	27750	14950	21350	21599.44	16.79	-14780	21916	21632	21116	20832	20316	21775	20975	79	6400	500	14940	50	1	15881755	3454	104.07	1.47	12	0.98	209.00	14809.00	37100	20230724	-41.37	18800	20240201	15.69	24100	-9.75	20240103	18800	15.69	20240201	37100	-41.37	20230724	18800	15.69	20240201	3.74	N	039840	500	79 억	2667059	N	N	2	N	N
76	20240318	140442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21750	400	2	1.87	2807378850	130133	94.02	21350	22000	20950	27750	14950	21350	21573.15	16.79	-17988	21916	21632	21116	20832	20316	21775	20975	79	6400	500	14940	50	1	15881755	3454	104.07	1.47	12	0.82	209.00	14809.00	37100	20230724	-41.37	18800	20240201	15.69	24100	-9.75	20240103	18800	15.69	20240201	37100	-41.37	20230724	18800	15.69	20240201	3.74	N	039840	500	79 억	2667059	N	N	2	N	N
77	20240318	130442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21500	150	2	0.70	2486530900	115249	83.26	21350	22000	20950	27750	14950	21350	21575.29	16.79	-14125	21916	21632	21116	20832	20316	21775	20975	79	6400	500	14940	50	1	15881755	3415	102.87	1.45	12	0.73	209.00	14809.00	37100	20230724	-42.05	18800	20240201	14.36	24100	-10.79	20240103	18800	14.36	20240201	37100	-42.05	20230724	18800	14.36	20240201	3.74	N	039840	500	79 억	2667059	N	N	2	N	N
78	20240318	120440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21550	200	2	0.94	2275497400	105447	76.18	21350	22000	20950	27750	14950	21350	21579.54	16.79	-7731	21916	21632	21116	20832	20316	21775	20975	79	6400	500	14940	50	1	15881755	3423	103.11	1.46	12	0.66	209.00	14809.00	37100	20230724	-41.91	18800	20240201	14.63	24100	-10.58	20240103	18800	14.63	20240201	37100	-41.91	20230724	18800	14.63	20240201	3.74	N	039840	500	79 억	2667059	N	N	2	N	N
79	20240318	110443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21650	300	2	1.41	2021208900	93691	67.69	21350	22000	20950	27750	14950	21350	21573.14	16.79	-2748	21916	21632	21116	20832	20316	21775	20975	79	6400	500	14940	50	1	15881755	3438	103.59	1.46	12	0.59	209.00	14809.00	37100	20230724	-41.64	18800	20240201	15.16	24100	-10.17	20240103	18800	15.16	20240201	37100	-41.64	20230724	18800	15.16	20240201	3.74	N	039840	500	79 억	2667059	N	N	2	N	N
80	20240318	100441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21600	250	2	1.17	1478426950	68526	49.51	21350	22000	20950	27750	14950	21350	21574.69	16.79	1908	21916	21632	21116	20832	20316	21775	20975	79	6400	500	14940	50	1	15881755	3430	103.35	1.46	12	0.43	209.00	14809.00	37100	20230724	-41.78	18800	20240201	14.89	24100	-10.37	20240103	18800	14.89	20240201	37100	-41.78	20230724	18800	14.89	20240201	3.74	N	039840	500	79 억	2667059	N	N	2	N	N
81	20240318	090440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21100	-250	5	-1.17	63852550	3029	2.19	21350	21350	20950	27750	14950	21350	21080.41	16.79	-898	21916	21632	21116	20832	20316	21775	20975	79	6400	500	14940	50	1	15881755	3351	100.96	1.42	12	0.02	209.00	14809.00	37100	20230724	-43.13	18800	20240201	12.23	24100	-12.45	20240103	18800	12.23	20240201	37100	-43.13	20230724	18800	12.23	20240201	3.74	N	039840	500	79 억	2667059	N	N	2	N	N
82	20240315	160436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21350	300	2	1.43	2890359600	138304	336.26	20850	21400	20600	27350	14750	21050	20895.41	16.77	-14118	21416	21232	20916	20732	20416	21325	20825	79	6300	500	14730	50	1	15881755	3391	102.15	1.44	12	0.87	209.00	14809.00	37100	20230724	-42.45	18800	20240201	13.56	24100	-11.41	20240103	18800	13.56	20240201	37100	-42.45	20230724	18800	13.56	20240201	3.78	N	039840	500	79 억	2664124	N	N	2	N	N
83	20240315	150415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20800	-250	5	-1.19	2072747350	99806	242.66	20850	21000	20600	27350	14750	21050	20767.76	16.77	-13355	21416	21232	20916	20732	20416	21325	20825	79	6300	500	14730	50	1	15881755	3303	99.52	1.40	12	0.63	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.78	N	039840	500	79 억	2664124	N	N	155	N	N
84	20240315	140414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20900	-150	5	-0.71	1634866000	78802	191.59	20850	21000	20600	27350	14750	21050	20746.50	16.77	-15432	21416	21232	20916	20732	20416	21325	20825	79	6300	500	14730	50	1	15881755	3319	100.00	1.41	12	0.50	209.00	14809.00	37100	20230724	-43.67	18800	20240201	11.17	24100	-13.28	20240103	18800	11.17	20240201	37100	-43.67	20230724	18800	11.17	20240201	3.78	N	039840	500	79 억	2664124	N	N	155	N	N
85	20240315	130439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20650	-400	5	-1.90	1176770700	56693	137.84	20850	21000	20600	27350	14750	21050	20756.90	16.77	-17262	21416	21232	20916	20732	20416	21325	20825	79	6300	500	14730	50	1	15881755	3280	98.80	1.39	12	0.36	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.78	N	039840	500	79 억	2664124	N	N	155	N	N
86	20240315	120440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20750	-300	5	-1.43	897315950	43176	104.97	20850	21000	20700	27350	14750	21050	20782.75	16.77	-12059	21416	21232	20916	20732	20416	21325	20825	79	6300	500	14730	50	1	15881755	3295	99.28	1.40	12	0.27	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.78	N	039840	500	79 억	2664124	N	N	155	N	N
87	20240315	110433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20750	-300	5	-1.43	535773100	25769	62.65	20850	21000	20700	27350	14750	21050	20791.38	16.77	-9825	21416	21232	20916	20732	20416	21325	20825	79	6300	500	14730	50	1	15881755	3295	99.28	1.40	12	0.16	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.78	N	039840	500	79 억	2664124	N	N	155	N	N
88	20240315	100437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20800	-250	5	-1.19	215049350	10334	25.13	20850	21000	20700	27350	14750	21050	20809.88	16.77	-2046	21416	21232	20916	20732	20416	21325	20825	79	6300	500	14730	50	1	15881755	3303	99.52	1.40	12	0.07	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.78	N	039840	500	79 억	2664124	N	N	155	N	N
89	20240315	090439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20800	-250	5	-1.19	6496800	312	0.76	20850	21000	20800	27350	14750	21050	20823.08	16.77	-45	21416	21232	20916	20732	20416	21325	20825	79	6300	500	14730	50	1	15881755	3303	99.52	1.40	12	0.00	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.78	N	039840	500	79 억	2664124	N	N	155	N	N
90	20240314	160433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21050	50	2	0.24	854605500	41109	52.70	20850	21100	20600	27300	14700	21000	20788.77	16.85	-11734	21366	21182	20866	20682	20366	21275	20775	79	6300	500	14700	50	1	15881755	3343	100.72	1.42	12	0.26	209.00	14809.00	37100	20230724	-43.26	18800	20240201	11.97	24100	-12.66	20240103	18800	11.97	20240201	37100	-43.26	20230724	18800	11.97	20240201	3.71	N	039840	500	79 억	2675543	N	N	155	N	N
91	20240314	150434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20700	-300	5	-1.43	623599150	30085	38.57	20850	21100	20600	27300	14700	21000	20727.91	16.85	-9202	21366	21182	20866	20682	20366	21275	20775	79	6300	500	14700	50	1	15881755	3288	99.04	1.40	12	0.19	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.71	N	039840	500	79 억	2675543	N	N	83	N	N
92	20240314	140435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20700	-300	5	-1.43	566194050	27313	35.01	20850	21100	20600	27300	14700	21000	20729.84	16.85	-8791	21366	21182	20866	20682	20366	21275	20775	79	6300	500	14700	50	1	15881755	3288	99.04	1.40	12	0.17	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.71	N	039840	500	79 억	2675543	N	N	83	N	N
93	20240314	130433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20650	-350	5	-1.67	520282800	25095	32.17	20850	21100	20600	27300	14700	21000	20732.53	16.85	-8794	21366	21182	20866	20682	20366	21275	20775	79	6300	500	14700	50	1	15881755	3280	98.80	1.39	12	0.16	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.71	N	039840	500	79 억	2675543	N	N	83	N	N
94	20240314	120435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20600	-400	5	-1.90	472543050	22787	29.21	20850	21100	20600	27300	14700	21000	20737.40	16.85	-7962	21366	21182	20866	20682	20366	21275	20775	79	6300	500	14700	50	1	15881755	3272	98.56	1.39	12	0.14	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.71	N	039840	500	79 억	2675543	N	N	83	N	N
95	20240314	110433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20650	-350	5	-1.67	333721650	16058	20.59	20850	21100	20600	27300	14700	21000	20782.27	16.85	-4693	21366	21182	20866	20682	20366	21275	20775	79	6300	500	14700	50	1	15881755	3280	98.80	1.39	12	0.10	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.71	N	039840	500	79 억	2675543	N	N	83	N	N
96	20240314	100437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20700	-300	5	-1.43	208623300	10003	12.82	20850	21100	20650	27300	14700	21000	20856.07	16.85	-2720	21366	21182	20866	20682	20366	21275	20775	79	6300	500	14700	50	1	15881755	3288	99.04	1.40	12	0.06	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.71	N	039840	500	79 억	2675543	N	N	83	N	N
97	20240314	090435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21100	100	2	0.48	1923750	92	0.12	20850	21100	20850	27300	14700	21000	20910.33	16.85	32	21366	21182	20866	20682	20366	21275	20775	79	6300	500	14700	50	1	15881755	3351	100.96	1.42	12	0.00	209.00	14809.00	37100	20230724	-43.13	18800	20240201	12.23	24100	-12.45	20240103	18800	12.23	20240201	37100	-43.13	20230724	18800	12.23	20240201	3.71	N	039840	500	79 억	2675543	N	N	83	N	N
98	20240313	160430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21000	150	2	0.72	1618526100	77901	149.95	20800	21050	20550	27100	14600	20850	20776.70	16.90	2083	21150	21000	20700	20550	20250	21075	20625	79	6250	500	14590	50	1	15881755	3335	100.48	1.42	12	0.49	209.00	14809.00	37100	20230724	-43.40	18800	20240201	11.70	24100	-12.86	20240103	18800	11.70	20240201	37100	-43.40	20230724	18800	11.70	20240201	3.70	N	039840	500	79 억	2683460	N	N	83	N	N
99	20240313	150429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20850	0	3	0.00	1439311650	69346	133.48	20800	21050	20550	27100	14600	20850	20755.51	16.90	4441	21150	21000	20700	20550	20250	21075	20625	79	6250	500	14590	50	1	15881755	3311	99.76	1.41	12	0.44	209.00	14809.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.70	N	039840	500	79 억	2683460	N	N	17	N	N
100	20240313	140434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20750	-100	5	-0.48	1159331550	55805	107.42	20800	21050	20600	27100	14600	20850	20774.69	16.90	758	21150	21000	20700	20550	20250	21075	20625	79	6250	500	14590	50	1	15881755	3295	99.28	1.40	12	0.35	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.70	N	039840	500	79 억	2683460	N	N	17	N	N
101	20240313	130436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20750	-100	5	-0.48	950790800	45712	87.99	20800	21050	20600	27100	14600	20850	20799.59	16.90	1877	21150	21000	20700	20550	20250	21075	20625	79	6250	500	14590	50	1	15881755	3295	99.28	1.40	12	0.29	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.70	N	039840	500	79 억	2683460	N	N	17	N	N
102	20240313	120432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20850	0	3	0.00	757571100	36399	70.06	20800	21050	20600	27100	14600	20850	20812.96	16.90	4145	21150	21000	20700	20550	20250	21075	20625	79	6250	500	14590	50	1	15881755	3311	99.76	1.41	12	0.23	209.00	14809.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.70	N	039840	500	79 억	2683460	N	N	17	N	N
103	20240313	110430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20950	100	2	0.48	620819300	29877	57.51	20800	21000	20600	27100	14600	20850	20779.17	16.90	5493	21150	21000	20700	20550	20250	21075	20625	79	6250	500	14590	50	1	15881755	3327	100.24	1.41	12	0.19	209.00	14809.00	37100	20230724	-43.53	18800	20240201	11.44	24100	-13.07	20240103	18800	11.44	20240201	37100	-43.53	20230724	18800	11.44	20240201	3.70	N	039840	500	79 억	2683460	N	N	17	N	N
104	20240313	100429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20800	-50	5	-0.24	362749250	17539	33.76	20800	20850	20600	27100	14600	20850	20682.44	16.90	1489	21150	21000	20700	20550	20250	21075	20625	79	6250	500	14590	50	1	15881755	3303	99.52	1.40	12	0.11	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.70	N	039840	500	79 억	2683460	N	N	17	N	N
105	20240313	090431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20700	-150	5	-0.72	15237900	735	1.41	20800	20800	20650	27100	14600	20850	20731.84	16.90	73	21150	21000	20700	20550	20250	21075	20625	79	6250	500	14590	50	1	15881755	3288	99.04	1.40	12	0.00	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.70	N	039840	500	79 억	2683460	N	N	17	N	N
106	20240312	160425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20850	200	2	0.97	1073133100	51898	70.27	20550	20850	20400	26800	14500	20650	20677.68	16.96	-517	21683	21166	20883	20366	20083	21025	20225	79	6150	500	14450	50	1	15881755	3311	-16.19	1.64	12	0.33	-1288.00	12686.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.63	N	039840	500	79 억	2694041	N	N	17	N	N
107	20240312	150425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20700	50	2	0.24	958351350	46377	62.79	20550	20850	20400	26800	14500	20650	20664.37	16.96	1214	21683	21166	20883	20366	20083	21025	20225	79	6150	500	14450	50	1	15881755	3288	-16.07	1.63	12	0.29	-1288.00	12686.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.63	N	039840	500	79 억	2694041	N	N	174	N	N
108	20240312	140421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20750	100	2	0.48	746364850	36144	48.94	20550	20850	20400	26800	14500	20650	20649.76	16.96	-2054	21683	21166	20883	20366	20083	21025	20225	79	6150	500	14450	50	1	15881755	3295	-16.11	1.64	12	0.23	-1288.00	12686.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.63	N	039840	500	79 억	2694041	N	N	174	N	N
109	20240312	130410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20650	0	3	0.00	575144250	27888	37.76	20550	20800	20400	26800	14500	20650	20623.36	16.96	-5320	21683	21166	20883	20366	20083	21025	20225	79	6150	500	14450	50	1	15881755	3280	-16.03	1.63	12	0.18	-1288.00	12686.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.63	N	039840	500	79 억	2694041	N	N	174	N	N
110	20240312	120428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20650	0	3	0.00	482741100	23415	31.70	20550	20800	20400	26800	14500	20650	20616.75	16.96	-5610	21683	21166	20883	20366	20083	21025	20225	79	6150	500	14450	50	1	15881755	3280	-16.03	1.63	12	0.15	-1288.00	12686.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.63	N	039840	500	79 억	2694041	N	N	174	N	N
111	20240312	110427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20650	0	3	0.00	342062500	16613	22.49	20550	20800	20400	26800	14500	20650	20590.05	16.96	-3599	21683	21166	20883	20366	20083	21025	20225	79	6150	500	14450	50	1	15881755	3280	-16.03	1.63	12	0.10	-1288.00	12686.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.63	N	039840	500	79 억	2694041	N	N	174	N	N
112	20240312	100425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20650	0	3	0.00	253889100	12344	16.71	20550	20800	20400	26800	14500	20650	20567.81	16.96	-2471	21683	21166	20883	20366	20083	21025	20225	79	6150	500	14450	50	1	15881755	3280	-16.03	1.63	12	0.08	-1288.00	12686.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.63	N	039840	500	79 억	2694041	N	N	174	N	N
113	20240312	090425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20650	0	3	0.00	73580700	3571	4.84	20550	20800	20500	26800	14500	20650	20605.07	16.96	18	21683	21166	20883	20366	20083	21025	20225	79	6150	500	14450	50	1	15881755	3280	-16.03	1.63	12	0.02	-1288.00	12686.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.63	N	039840	500	79 억	2694041	N	N	174	N	N
114	20240311	160424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20650	-750	5	-3.50	1537210750	73677	57.47	21200	21400	20600	27800	15000	21400	20864.57	17.17	-23108	22233	21816	20983	20566	19733	22025	20775	79	6400	500	14980	50	1	15881755	3280	-16.03	1.63	12	0.46	-1288.00	12686.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.49	N	039840	500	79 억	2726884	N	N	174	N	N
115	20240311	150425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20700	-700	5	-3.27	1371531100	65666	51.22	21200	21400	20600	27800	15000	21400	20886.47	17.17	-18822	22233	21816	20983	20566	19733	22025	20775	79	6400	500	14980	50	1	15881755	3288	-16.07	1.63	12	0.41	-1288.00	12686.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.49	N	039840	500	79 억	2726884	N	N	472	N	N
116	20240311	140422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20650	-750	5	-3.50	1199126450	57336	44.72	21200	21400	20600	27800	15000	21400	20914.02	17.17	-15065	22233	21816	20983	20566	19733	22025	20775	79	6400	500	14980	50	1	15881755	3280	-16.03	1.63	12	0.36	-1288.00	12686.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.49	N	039840	500	79 억	2726884	N	N	472	N	N
117	20240311	130425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20700	-700	5	-3.27	1023069100	48809	38.07	21200	21400	20650	27800	15000	21400	20960.67	17.17	-13152	22233	21816	20983	20566	19733	22025	20775	79	6400	500	14980	50	1	15881755	3288	-16.07	1.63	12	0.31	-1288.00	12686.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.49	N	039840	500	79 억	2726884	N	N	472	N	N
118	20240311	120426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20700	-700	5	-3.27	941274250	44864	34.99	21200	21400	20650	27800	15000	21400	20980.61	17.17	-11394	22233	21816	20983	20566	19733	22025	20775	79	6400	500	14980	50	1	15881755	3288	-16.07	1.63	12	0.28	-1288.00	12686.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.49	N	039840	500	79 억	2726884	N	N	472	N	N
119	20240311	110421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20750	-650	5	-3.04	805644050	38318	29.89	21200	21400	20700	27800	15000	21400	21025.21	17.17	-10293	22233	21816	20983	20566	19733	22025	20775	79	6400	500	14980	50	1	15881755	3295	-16.11	1.64	12	0.24	-1288.00	12686.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.49	N	039840	500	79 억	2726884	N	N	472	N	N
120	20240311	100417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21050	-350	5	-1.64	535028900	25335	19.76	21200	21400	20800	27800	15000	21400	21118.17	17.17	-5008	22233	21816	20983	20566	19733	22025	20775	79	6400	500	14980	50	1	15881755	3343	-16.34	1.66	12	0.16	-1288.00	12686.00	37100	20230724	-43.26	18800	20240201	11.97	24100	-12.66	20240103	18800	11.97	20240201	37100	-43.26	20230724	18800	11.97	20240201	3.49	N	039840	500	79 억	2726884	N	N	472	N	N
121	20240311	090420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21200	-200	5	-0.93	96197200	4539	3.54	21200	21350	21100	27800	15000	21400	21193.48	17.17	270	22233	21816	20983	20566	19733	22025	20775	79	6400	500	14980	50	1	15881755	3367	-16.46	1.67	12	0.03	-1288.00	12686.00	37100	20230724	-42.86	18800	20240201	12.77	24100	-12.03	20240103	18800	12.77	20240201	37100	-42.86	20230724	18800	12.77	20240201	3.49	N	039840	500	79 억	2726884	N	N	472	N	N
122	20240308	160422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21400	1100	2	5.42	2630169950	125575	67.86	20450	21400	20150	26350	14250	20300	20936.96	17.03	23036	21933	21116	20633	19816	19333	20875	19575	79	6050	500	14210	50	1	15881755	3399	-16.61	1.69	12	0.79	-1288.00	12686.00	37100	20230724	-42.32	18800	20240201	13.83	24100	-11.20	20240103	18800	13.83	20240201	37100	-42.32	20230724	18800	13.83	20240201	3.53	N	039840	500	79 억	2705216	N	N	472	N	N
123	20240308	150421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21250	950	2	4.68	2092605500	100357	54.23	20450	21250	20150	26350	14250	20300	20851.61	17.03	23597	21933	21116	20633	19816	19333	20875	19575	79	6050	500	14210	50	1	15881755	3375	-16.50	1.68	12	0.63	-1288.00	12686.00	37100	20230724	-42.72	18800	20240201	13.03	24100	-11.83	20240103	18800	13.03	20240201	37100	-42.72	20230724	18800	13.03	20240201	3.53	N	039840	500	79 억	2705216	N	N	213	N	N
124	20240308	140420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21150	850	2	4.19	1817764050	87351	47.21	20450	21200	20150	26350	14250	20300	20809.88	17.03	23114	21933	21116	20633	19816	19333	20875	19575	79	6050	500	14210	50	1	15881755	3359	-16.42	1.67	12	0.55	-1288.00	12686.00	37100	20230724	-42.99	18800	20240201	12.50	24100	-12.24	20240103	18800	12.50	20240201	37100	-42.99	20230724	18800	12.50	20240201	3.53	N	039840	500	79 억	2705216	N	N	213	N	N
125	20240308	130419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21050	750	2	3.69	1573324950	75761	40.94	20450	21150	20150	26350	14250	20300	20766.95	17.03	16925	21933	21116	20633	19816	19333	20875	19575	79	6050	500	14210	50	1	15881755	3343	-16.34	1.66	12	0.48	-1288.00	12686.00	37100	20230724	-43.26	18800	20240201	11.97	24100	-12.66	20240103	18800	11.97	20240201	37100	-43.26	20230724	18800	11.97	20240201	3.53	N	039840	500	79 억	2705216	N	N	213	N	N
126	20240308	120421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21050	750	2	3.69	1366037550	65910	35.62	20450	21150	20150	26350	14250	20300	20725.80	17.03	16581	21933	21116	20633	19816	19333	20875	19575	79	6050	500	14210	50	1	15881755	3343	-16.34	1.66	12	0.42	-1288.00	12686.00	37100	20230724	-43.26	18800	20240201	11.97	24100	-12.66	20240103	18800	11.97	20240201	37100	-43.26	20230724	18800	11.97	20240201	3.53	N	039840	500	79 억	2705216	N	N	213	N	N
127	20240308	110420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21000	700	2	3.45	1111899600	53848	29.10	20450	21050	20150	26350	14250	20300	20648.86	17.03	12435	21933	21116	20633	19816	19333	20875	19575	79	6050	500	14210	50	1	15881755	3335	-16.30	1.66	12	0.34	-1288.00	12686.00	37100	20230724	-43.40	18800	20240201	11.70	24100	-12.86	20240103	18800	11.70	20240201	37100	-43.40	20230724	18800	11.70	20240201	3.53	N	039840	500	79 억	2705216	N	N	213	N	N
128	20240308	100417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20700	400	2	1.97	601012100	29364	15.87	20450	20800	20150	26350	14250	20300	20467.65	17.03	2895	21933	21116	20633	19816	19333	20875	19575	79	6050	500	14210	50	1	15881755	3288	-16.07	1.63	12	0.18	-1288.00	12686.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.53	N	039840	500	79 억	2705216	N	N	213	N	N
129	20240308	090417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20350	50	2	0.25	52223850	2568	1.39	20450	20450	20300	26350	14250	20300	20336.39	17.03	-522	21933	21116	20633	19816	19333	20875	19575	79	6050	500	14210	50	1	15881755	3232	-15.80	1.60	12	0.02	-1288.00	12686.00	37100	20230724	-45.15	18800	20240201	8.24	24100	-15.56	20240103	18800	8.24	20240201	37100	-45.15	20230724	18800	8.24	20240201	3.53	N	039840	500	79 억	2705216	N	N	213	N	N
130	20240307	160418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20300	-1200	5	-5.58	3772076850	184370	73.93	21350	21450	20150	27950	15050	21500	20459.55	17.18	-22657	22866	22182	21316	20632	19766	22525	20975	79	6450	500	15050	50	1	15881755	3224	-15.76	1.60	12	1.16	-1288.00	12686.00	37100	20230724	-45.28	18800	20240201	7.98	24100	-15.77	20240103	18800	7.98	20240201	37100	-45.28	20230724	18800	7.98	20240201	3.47	N	039840	500	79 억	2727787	N	N	213	N	N
131	20240307	150401	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20300	-1200	5	-5.58	3217326150	156990	62.95	21350	21450	20250	27950	15050	21500	20493.83	17.18	-17775	22866	22182	21316	20632	19766	22525	20975	79	6450	500	15050	50	1	15881755	3224	-15.76	1.60	12	0.99	-1288.00	12686.00	37100	20230724	-45.28	18800	20240201	7.98	24100	-15.77	20240103	18800	7.98	20240201	37100	-45.28	20230724	18800	7.98	20240201	3.47	N	039840	500	79 억	2727787	N	N	307	N	N
132	20240307	140412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20300	-1200	5	-5.58	2581286550	125757	50.43	21350	21450	20250	27950	15050	21500	20525.99	17.18	-16991	22866	22182	21316	20632	19766	22525	20975	79	6450	500	15050	50	1	15881755	3224	-15.76	1.60	12	0.79	-1288.00	12686.00	37100	20230724	-45.28	18800	20240201	7.98	24100	-15.77	20240103	18800	7.98	20240201	37100	-45.28	20230724	18800	7.98	20240201	3.47	N	039840	500	79 억	2727787	N	N	307	N	N
133	20240307	130414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20300	-1200	5	-5.58	2341987650	113970	45.70	21350	21450	20250	27950	15050	21500	20549.16	17.18	-13566	22866	22182	21316	20632	19766	22525	20975	79	6450	500	15050	50	1	15881755	3224	-15.76	1.60	12	0.72	-1288.00	12686.00	37100	20230724	-45.28	18800	20240201	7.98	24100	-15.77	20240103	18800	7.98	20240201	37100	-45.28	20230724	18800	7.98	20240201	3.47	N	039840	500	79 억	2727787	N	N	307	N	N
134	20240307	120417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20450	-1050	5	-4.88	1369993500	66138	26.52	21350	21450	20400	27950	15050	21500	20714.17	17.18	-23976	22866	22182	21316	20632	19766	22525	20975	79	6450	500	15050	50	1	15881755	3248	-15.88	1.61	12	0.42	-1288.00	12686.00	37100	20230724	-44.88	18800	20240201	8.78	24100	-15.15	20240103	18800	8.78	20240201	37100	-44.88	20230724	18800	8.78	20240201	3.47	N	039840	500	79 억	2727787	N	N	307	N	N
135	20240307	110419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20600	-900	5	-4.19	1144695900	55134	22.11	21350	21450	20400	27950	15050	21500	20762.07	17.18	-20311	22866	22182	21316	20632	19766	22525	20975	79	6450	500	15050	50	1	15881755	3272	-15.99	1.62	12	0.35	-1288.00	12686.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.47	N	039840	500	79 억	2727787	N	N	307	N	N
136	20240307	100416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20700	-800	5	-3.72	739875850	35453	14.22	21350	21450	20650	27950	15050	21500	20869.20	17.18	-11737	22866	22182	21316	20632	19766	22525	20975	79	6450	500	15050	50	1	15881755	3288	-16.07	1.63	12	0.22	-1288.00	12686.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.47	N	039840	500	79 억	2727787	N	N	307	N	N
137	20240307	090415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21150	-350	5	-1.63	76633850	3607	1.45	21350	21450	21150	27950	15050	21500	21245.87	17.18	-1109	22866	22182	21316	20632	19766	22525	20975	79	6450	500	15050	50	1	15881755	3359	-16.42	1.67	12	0.02	-1288.00	12686.00	37100	20230724	-42.99	18800	20240201	12.50	24100	-12.24	20240103	18800	12.50	20240201	37100	-42.99	20230724	18800	12.50	20240201	3.47	N	039840	500	79 억	2727787	N	N	307	N	N
138	20240306	160415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21500	1100	2	5.39	5343560650	248894	312.19	20600	22000	20450	26500	14300	20400	21469.20	16.96	32544	20880	20640	20310	20070	19740	20760	20190	79	6100	500	14280	50	1	15881755	3415	-16.69	1.69	12	1.57	-1288.00	12686.00	37100	20230724	-42.05	18800	20240201	14.36	24100	-10.79	20240103	18800	14.36	20240201	37100	-42.05	20230724	18800	14.36	20240201	3.43	N	039840	500	79 억	2693568	N	N	307	N	N
139	20240306	150414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21250	850	2	4.17	5030482700	234252	293.83	20600	22000	20450	26500	14300	20400	21474.67	16.96	37377	20880	20640	20310	20070	19740	20760	20190	79	6100	500	14280	50	1	15881755	3375	-16.50	1.68	12	1.47	-1288.00	12686.00	37100	20230724	-42.72	18800	20240201	13.03	24100	-11.83	20240103	18800	13.03	20240201	37100	-42.72	20230724	18800	13.03	20240201	3.43	N	039840	500	79 억	2693568	N	N	94	N	N
140	20240306	140415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21200	800	2	3.92	4877746750	227089	284.84	20600	22000	20450	26500	14300	20400	21479.45	16.96	40705	20880	20640	20310	20070	19740	20760	20190	79	6100	500	14280	50	1	15881755	3367	-16.46	1.67	12	1.43	-1288.00	12686.00	37100	20230724	-42.86	18800	20240201	12.77	24100	-12.03	20240103	18800	12.77	20240201	37100	-42.86	20230724	18800	12.77	20240201	3.43	N	039840	500	79 억	2693568	N	N	94	N	N
141	20240306	130415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21450	1050	2	5.15	4396619050	204467	256.47	20600	22000	20450	26500	14300	20400	21502.83	16.96	39935	20880	20640	20310	20070	19740	20760	20190	79	6100	500	14280	50	1	15881755	3407	-16.65	1.69	12	1.29	-1288.00	12686.00	37100	20230724	-42.18	18800	20240201	14.10	24100	-11.00	20240103	18800	14.10	20240201	37100	-42.18	20230724	18800	14.10	20240201	3.43	N	039840	500	79 억	2693568	N	N	94	N	N
142	20240306	120416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21600	1200	2	5.88	4180480950	194382	243.82	20600	22000	20450	26500	14300	20400	21506.53	16.96	42179	20880	20640	20310	20070	19740	20760	20190	79	6100	500	14280	50	1	15881755	3430	-16.77	1.70	12	1.22	-1288.00	12686.00	37100	20230724	-41.78	18800	20240201	14.89	24100	-10.37	20240103	18800	14.89	20240201	37100	-41.78	20230724	18800	14.89	20240201	3.43	N	039840	500	79 억	2693568	N	N	94	N	N
143	20240306	110414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21900	1500	2	7.35	3980109700	185133	232.21	20600	22000	20450	26500	14300	20400	21498.66	16.96	41994	20880	20640	20310	20070	19740	20760	20190	79	6100	500	14280	50	1	15881755	3478	-17.00	1.73	12	1.17	-1288.00	12686.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	3.43	N	039840	500	79 억	2693568	N	N	94	N	N
144	20240306	100408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21550	1150	2	5.64	3186857000	148672	186.48	20600	22000	20450	26500	14300	20400	21435.50	16.96	40698	20880	20640	20310	20070	19740	20760	20190	79	6100	500	14280	50	1	15881755	3423	-16.73	1.70	12	0.94	-1288.00	12686.00	37100	20230724	-41.91	18800	20240201	14.63	24100	-10.58	20240103	18800	14.63	20240201	37100	-41.91	20230724	18800	14.63	20240201	3.43	N	039840	500	79 억	2693568	N	N	94	N	N
145	20240306	090415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21200	800	2	3.92	546620650	26162	32.82	20600	21250	20450	26500	14300	20400	20893.71	16.96	4458	20880	20640	20310	20070	19740	20760	20190	79	6100	500	14280	50	1	15881755	3367	-16.46	1.67	12	0.16	-1288.00	12686.00	37100	20230724	-42.86	18800	20240201	12.77	24100	-12.03	20240103	18800	12.77	20240201	37100	-42.86	20230724	18800	12.77	20240201	3.43	N	039840	500	79 억	2693568	N	N	94	N	N
146	20240305	160411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20400	150	2	0.74	1605436180	79719	133.38	20050	20550	19980	26300	14200	20250	20138.69	16.88	13081	21683	20966	20583	19866	19483	20775	19675	79	6050	500	14170	50	1	15881755	3240	-15.84	1.61	12	0.50	-1288.00	12686.00	37100	20230724	-45.01	18800	20240201	8.51	24100	-15.35	20240103	18800	8.51	20240201	37100	-45.01	20230724	18800	8.51	20240201	3.43	N	039840	500	79 억	2680609	N	N	94	N	N
147	20240305	150413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20150	-100	5	-0.49	1461039980	72595	121.46	20050	20550	19980	26300	14200	20250	20125.90	16.88	13881	21683	20966	20583	19866	19483	20775	19675	79	6050	500	14170	50	1	15881755	3200	-15.64	1.59	12	0.46	-1288.00	12686.00	37100	20230724	-45.69	18800	20240201	7.18	24100	-16.39	20240103	18800	7.18	20240201	37100	-45.69	20230724	18800	7.18	20240201	3.43	N	039840	500	79 억	2680609	N	N	63	N	N
148	20240305	140407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20000	-250	5	-1.23	1340462530	66587	111.41	20050	20550	19980	26300	14200	20250	20130.99	16.88	12041	21683	20966	20583	19866	19483	20775	19675	79	6050	500	14170	50	1	15881755	3176	-15.53	1.58	12	0.42	-1288.00	12686.00	37100	20230724	-46.09	18800	20240201	6.38	24100	-17.01	20240103	18800	6.38	20240201	37100	-46.09	20230724	18800	6.38	20240201	3.43	N	039840	500	79 억	2680609	N	N	63	N	N
149	20240305	130410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20150	-100	5	-0.49	985374650	48857	81.74	20050	20550	20000	26300	14200	20250	20168.54	16.88	10134	21683	20966	20583	19866	19483	20775	19675	79	6050	500	14170	50	1	15881755	3200	-15.64	1.59	12	0.31	-1288.00	12686.00	37100	20230724	-45.69	18800	20240201	7.18	24100	-16.39	20240103	18800	7.18	20240201	37100	-45.69	20230724	18800	7.18	20240201	3.43	N	039840	500	79 억	2680609	N	N	63	N	N
150	20240305	120410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20150	-100	5	-0.49	960936350	47645	79.72	20050	20550	20000	26300	14200	20250	20168.67	16.88	9861	21683	20966	20583	19866	19483	20775	19675	79	6050	500	14170	50	1	15881755	3200	-15.64	1.59	12	0.30	-1288.00	12686.00	37100	20230724	-45.69	18800	20240201	7.18	24100	-16.39	20240103	18800	7.18	20240201	37100	-45.69	20230724	18800	7.18	20240201	3.43	N	039840	500	79 억	2680609	N	N	63	N	N
151	20240305	110411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20100	-150	5	-0.74	834312950	41354	69.19	20050	20550	20000	26300	14200	20250	20174.90	16.88	9068	21683	20966	20583	19866	19483	20775	19675	79	6050	500	14170	50	1	15881755	3192	-15.61	1.58	12	0.26	-1288.00	12686.00	37100	20230724	-45.82	18800	20240201	6.91	24100	-16.60	20240103	18800	6.91	20240201	37100	-45.82	20230724	18800	6.91	20240201	3.43	N	039840	500	79 억	2680609	N	N	63	N	N
152	20240305	100407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20500	250	2	1.23	238011450	11748	19.66	20050	20500	20050	26300	14200	20250	20259.74	16.88	450	21683	20966	20583	19866	19483	20775	19675	79	6050	500	14170	50	1	15881755	3256	-15.92	1.62	12	0.07	-1288.00	12686.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.43	N	039840	500	79 억	2680609	N	N	63	N	N
153	20240305	090408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20300	50	2	0.25	51910100	2582	4.32	20050	20350	20050	26300	14200	20250	20104.55	16.88	-121	21683	20966	20583	19866	19483	20775	19675	79	6050	500	14170	50	1	15881755	3224	-15.76	1.60	12	0.02	-1288.00	12686.00	37100	20230724	-45.28	18800	20240201	7.98	24100	-15.77	20240103	18800	7.98	20240201	37100	-45.28	20230724	18800	7.98	20240201	3.43	N	039840	500	79 억	2680609	N	N	63	N	N
154	20240304	160408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20250	-850	5	-4.03	1223278900	59712	49.97	21300	21300	20200	27400	14800	21100	20487.13	17.02	-22839	21966	21532	21016	20582	20066	21750	20800	79	6300	500	14770	50	1	15881755	3216	-15.72	1.60	12	0.38	-1288.00	12686.00	37100	20230724	-45.42	18800	20240201	7.71	24100	-15.98	20240103	18800	7.71	20240201	37100	-45.42	20230724	18800	7.71	20240201	3.45	N	039840	500	79 억	2703453	N	N	63	N	N
155	20240304	150407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20350	-750	5	-3.55	1084350400	52858	44.23	21300	21300	20200	27400	14800	21100	20514.40	17.02	-18244	21966	21532	21016	20582	20066	21750	20800	79	6300	500	14770	50	1	15881755	3232	-15.80	1.60	12	0.33	-1288.00	12686.00	37100	20230724	-45.15	18800	20240201	8.24	24100	-15.56	20240103	18800	8.24	20240201	37100	-45.15	20230724	18800	8.24	20240201	3.45	N	039840	500	79 억	2703453	N	N	76	N	N
156	20240304	140345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20300	-800	5	-3.79	978943850	47671	39.89	21300	21300	20200	27400	14800	21100	20535.42	17.02	-15084	21966	21532	21016	20582	20066	21750	20800	79	6300	500	14770	50	1	15881755	3224	-15.76	1.60	12	0.30	-1288.00	12686.00	37100	20230724	-45.28	18800	20240201	7.98	24100	-15.77	20240103	18800	7.98	20240201	37100	-45.28	20230724	18800	7.98	20240201	3.45	N	039840	500	79 억	2703453	N	N	76	N	N
157	20240304	130404	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20350	-750	5	-3.55	818738900	39774	33.28	21300	21300	20300	27400	14800	21100	20584.78	17.02	-11415	21966	21532	21016	20582	20066	21750	20800	79	6300	500	14770	50	1	15881755	3232	-15.80	1.60	12	0.25	-1288.00	12686.00	37100	20230724	-45.15	18800	20240201	8.24	24100	-15.56	20240103	18800	8.24	20240201	37100	-45.15	20230724	18800	8.24	20240201	3.45	N	039840	500	79 억	2703453	N	N	76	N	N
158	20240304	120347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20400	-700	5	-3.32	681473900	33034	27.64	21300	21300	20350	27400	14800	21100	20629.47	17.02	-8472	21966	21532	21016	20582	20066	21750	20800	79	6300	500	14770	50	1	15881755	3240	-15.84	1.61	12	0.21	-1288.00	12686.00	37100	20230724	-45.01	18800	20240201	8.51	24100	-15.35	20240103	18800	8.51	20240201	37100	-45.01	20230724	18800	8.51	20240201	3.45	N	039840	500	79 억	2703453	N	N	76	N	N
159	20240304	110402	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20500	-600	5	-2.84	581042450	28111	23.52	21300	21300	20400	27400	14800	21100	20669.58	17.02	-7744	21966	21532	21016	20582	20066	21750	20800	79	6300	500	14770	50	1	15881755	3256	-15.92	1.62	12	0.18	-1288.00	12686.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.45	N	039840	500	79 억	2703453	N	N	76	N	N
160	20240304	100402	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	20750	-350	5	-1.66	305528950	14698	12.30	21300	21300	20650	27400	14800	21100	20787.11	17.02	-6348	21966	21532	21016	20582	20066	21750	20800	79	6300	500	14770	50	1	15881755	3295	-16.11	1.64	12	0.09	-1288.00	12686.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.45	N	039840	500	79 억	2703453	N	N	76	N	N
161	20240304	090402	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21000	-100	5	-0.47	19878950	942	0.79	21300	21300	21000	27400	14800	21100	21102.92	17.02	-699	21966	21532	21016	20582	20066	21750	20800	79	6300	500	14770	50	1	15881755	3335	-16.30	1.66	12	0.01	-1288.00	12686.00	37100	20230724	-43.40	18800	20240201	11.70	24100	-12.86	20240103	18800	11.70	20240201	37100	-43.40	20230724	18800	11.70	20240201	3.45	N	039840	500	79 억	2703453	N	N	76	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History