KissMeData/238120/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	20	2	0.44	432678890	95698	67.15	4510	4550	4450	5850	3155	4505	4521.30	5.91	-30603	4615	4560	4500	4445	4385	4530	4415	72	1345	500	2700	5	1	14378896	651	20.11	2.08	12	0.67	225.00	2178.00	6175	20231013	-26.72	3460	20231030	30.78	4640	-2.48	20240326	3950	14.56	20240108	12350	-63.36	20231013	3640	24.31	20231122	1.09	N	238120	500	71 억	849964	N	N	0	N	N
3	20240329	151008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4490	-15	5	-0.33	429571000	95010	66.67	4510	4550	4450	5850	3155	4505	4521.32	5.91	-30462	4615	4560	4500	4445	4385	4530	4415	72	1345	500	2700	5	1	14378896	646	19.96	2.06	12	0.66	225.00	2178.00	6175	20231013	-27.29	3460	20231030	29.77	4640	-3.23	20240326	3950	13.67	20240108	12350	-63.64	20231013	3640	23.35	20231122	1.09	N	238120	500	71 억	849964	N	N	0	N	N
4	20240329	141003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4505	0	3	0.00	336313220	74216	52.08	4510	4550	4450	5850	3155	4505	4531.55	5.91	-20269	4615	4560	4500	4445	4385	4530	4415	72	1345	500	2700	5	1	14378896	648	20.02	2.07	12	0.52	225.00	2178.00	6175	20231013	-27.04	3460	20231030	30.20	4640	-2.91	20240326	3950	14.05	20240108	12350	-63.52	20231013	3640	23.76	20231122	1.09	N	238120	500	71 억	849964	N	N	0	N	N
5	20240329	130949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4505	0	3	0.00	313123820	69072	48.47	4510	4550	4450	5850	3155	4505	4533.30	5.91	-20568	4615	4560	4500	4445	4385	4530	4415	72	1345	500	2700	5	1	14378896	648	20.02	2.07	12	0.48	225.00	2178.00	6175	20231013	-27.04	3460	20231030	30.20	4640	-2.91	20240326	3950	14.05	20240108	12350	-63.52	20231013	3640	23.76	20231122	1.09	N	238120	500	71 억	849964	N	N	0	N	N
6	20240329	120959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4520	15	2	0.33	281579260	62076	43.56	4510	4550	4450	5850	3155	4505	4536.04	5.91	-18265	4615	4560	4500	4445	4385	4530	4415	72	1345	500	2700	5	1	14378896	650	20.09	2.08	12	0.43	225.00	2178.00	6175	20231013	-26.80	3460	20231030	30.64	4640	-2.59	20240326	3950	14.43	20240108	12350	-63.40	20231013	3640	24.18	20231122	1.09	N	238120	500	71 억	849964	N	N	0	N	N
7	20240329	110948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	20	2	0.44	256417955	56505	39.65	4510	4550	4450	5850	3155	4505	4537.97	5.91	-15765	4615	4560	4500	4445	4385	4530	4415	72	1345	500	2700	5	1	14378896	651	20.11	2.08	12	0.39	225.00	2178.00	6175	20231013	-26.72	3460	20231030	30.78	4640	-2.48	20240326	3950	14.56	20240108	12350	-63.36	20231013	3640	24.31	20231122	1.09	N	238120	500	71 억	849964	N	N	0	N	N
8	20240329	100948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	20	2	0.44	20153295	4499	3.16	4510	4530	4450	5850	3155	4505	4479.51	5.91	-711	4615	4560	4500	4445	4385	4530	4415	72	1345	500	2700	5	1	14378896	651	20.11	2.08	12	0.03	225.00	2178.00	6175	20231013	-26.72	3460	20231030	30.78	4640	-2.48	20240326	3950	14.56	20240108	12350	-63.36	20231013	3640	24.31	20231122	1.09	N	238120	500	71 억	849964	N	N	0	N	N
9	20240329	090948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4505	0	3	0.00	2868360	636	0.45	4510	4530	4500	5850	3155	4505	4510.00	5.91	-460	4615	4560	4500	4445	4385	4530	4415	72	1345	500	2700	5	1	14378896	648	20.02	2.07	12	0.00	225.00	2178.00	6175	20231013	-27.04	3460	20231030	30.20	4640	-2.91	20240326	3950	14.05	20240108	12350	-63.52	20231013	3640	23.76	20231122	1.09	N	238120	500	71 억	849964	N	N	0	N	N
10	20240328	160954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4505	-50	5	-1.10	639723715	142507	143.92	4540	4555	4440	5920	3190	4555	4489.07	5.87	5995	4665	4610	4565	4510	4465	4587	4487	72	1365	500	2730	5	1	14378896	648	20.02	2.07	12	0.99	225.00	2178.00	6175	20231013	-27.04	3460	20231030	30.20	4640	-2.91	20240326	3950	14.05	20240108	12350	-63.52	20231013	3640	23.76	20231122	1.07	N	238120	500	71 억	844009	N	N	0	N	N
11	20240328	150954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4520	-35	5	-0.77	634243975	141293	142.70	4540	4555	4440	5920	3190	4555	4488.86	5.87	5714	4665	4610	4565	4510	4465	4587	4487	72	1365	500	2730	5	1	14378896	650	20.09	2.08	12	0.98	225.00	2178.00	6175	20231013	-26.80	3460	20231030	30.64	4640	-2.59	20240326	3950	14.43	20240108	12350	-63.40	20231013	3640	24.18	20231122	1.07	N	238120	500	71 억	844009	N	N	0	N	N
12	20240328	140943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	-85	5	-1.87	508585415	113411	114.54	4540	4555	4440	5920	3190	4555	4484.45	5.87	-9459	4665	4610	4565	4510	4465	4587	4487	72	1365	500	2730	5	1	14378896	643	19.87	2.05	12	0.79	225.00	2178.00	6175	20231013	-27.61	3460	20231030	29.19	4640	-3.66	20240326	3950	13.16	20240108	12350	-63.81	20231013	3640	22.80	20231122	1.07	N	238120	500	71 억	844009	N	N	0	N	N
13	20240328	130943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	-70	5	-1.54	444762980	99112	100.10	4540	4555	4450	5920	3190	4555	4487.48	5.87	-5318	4665	4610	4565	4510	4465	4587	4487	72	1365	500	2730	5	1	14378896	645	19.93	2.06	12	0.69	225.00	2178.00	6175	20231013	-27.37	3460	20231030	29.62	4640	-3.34	20240326	3950	13.54	20240108	12350	-63.68	20231013	3640	23.21	20231122	1.07	N	238120	500	71 억	844009	N	N	0	N	N
14	20240328	120947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4490	-65	5	-1.43	331257175	73767	74.50	4540	4555	4450	5920	3190	4555	4490.59	5.87	4179	4665	4610	4565	4510	4465	4587	4487	72	1365	500	2730	5	1	14378896	646	19.96	2.06	12	0.51	225.00	2178.00	6175	20231013	-27.29	3460	20231030	29.77	4640	-3.23	20240326	3950	13.67	20240108	12350	-63.64	20231013	3640	23.35	20231122	1.07	N	238120	500	71 억	844009	N	N	0	N	N
15	20240328	110950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	-70	5	-1.54	265587805	59084	59.67	4540	4555	4450	5920	3190	4555	4495.09	5.87	7472	4665	4610	4565	4510	4465	4587	4487	72	1365	500	2730	5	1	14378896	645	19.93	2.06	12	0.41	225.00	2178.00	6175	20231013	-27.37	3460	20231030	29.62	4640	-3.34	20240326	3950	13.54	20240108	12350	-63.68	20231013	3640	23.21	20231122	1.07	N	238120	500	71 억	844009	N	N	0	N	N
16	20240328	101003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4515	-40	5	-0.88	180821540	40239	40.64	4540	4555	4450	5920	3190	4555	4493.69	5.87	-1544	4665	4610	4565	4510	4465	4587	4487	72	1365	500	2730	5	1	14378896	649	20.07	2.07	12	0.28	225.00	2178.00	6175	20231013	-26.88	3460	20231030	30.49	4640	-2.69	20240326	3950	14.30	20240108	12350	-63.44	20231013	3640	24.04	20231122	1.07	N	238120	500	71 억	844009	N	N	0	N	N
17	20240328	091003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4520	-35	5	-0.77	20397670	4544	4.59	4540	4555	4450	5920	3190	4555	4488.92	5.87	48	4665	4610	4565	4510	4465	4587	4487	72	1365	500	2730	5	1	14378896	650	20.09	2.08	12	0.03	225.00	2178.00	6175	20231013	-26.80	3460	20231030	30.64	4640	-2.59	20240326	3950	14.43	20240108	12350	-63.40	20231013	3640	24.18	20231122	1.07	N	238120	500	71 억	844009	N	N	0	N	N
18	20240327	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	-15	5	-0.33	451947245	98794	48.69	4590	4620	4520	5940	3200	4570	4574.64	5.83	5891	4763	4666	4543	4446	4323	4715	4495	72	1370	500	2740	5	1	14378896	655	20.24	2.09	12	0.69	225.00	2178.00	6175	20231013	-26.23	3460	20231030	31.65	4640	-1.83	20240326	3950	15.32	20240108	12350	-63.12	20231013	3640	25.14	20231122	1.01	N	238120	500	71 억	838028	N	N	0	N	N
19	20240327	151000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	-20	5	-0.44	444581580	97178	47.89	4590	4620	4520	5940	3200	4570	4574.92	5.83	6012	4763	4666	4543	4446	4323	4715	4495	72	1370	500	2740	5	1	14378896	654	20.22	2.09	12	0.68	225.00	2178.00	6175	20231013	-26.32	3460	20231030	31.50	4640	-1.94	20240326	3950	15.19	20240108	12350	-63.16	20231013	3640	25.00	20231122	1.01	N	238120	500	71 억	838028	N	N	0	N	N
20	20240327	141000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	-5	5	-0.11	412902945	90227	44.47	4590	4620	4520	5940	3200	4570	4576.27	5.83	4062	4763	4666	4543	4446	4323	4715	4495	72	1370	500	2740	5	1	14378896	656	20.29	2.10	12	0.63	225.00	2178.00	6175	20231013	-26.07	3460	20231030	31.94	4640	-1.62	20240326	3950	15.57	20240108	12350	-63.04	20231013	3640	25.41	20231122	1.01	N	238120	500	71 억	838028	N	N	0	N	N
21	20240327	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	-5	5	-0.11	402001720	87840	43.29	4590	4620	4520	5940	3200	4570	4576.52	5.83	3082	4763	4666	4543	4446	4323	4715	4495	72	1370	500	2740	5	1	14378896	656	20.29	2.10	12	0.61	225.00	2178.00	6175	20231013	-26.07	3460	20231030	31.94	4640	-1.62	20240326	3950	15.57	20240108	12350	-63.04	20231013	3640	25.41	20231122	1.01	N	238120	500	71 억	838028	N	N	0	N	N
22	20240327	120957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4590	20	2	0.44	382320925	83536	41.17	4590	4620	4520	5940	3200	4570	4576.72	5.83	1598	4763	4666	4543	4446	4323	4715	4495	72	1370	500	2740	5	1	14378896	660	20.40	2.11	12	0.58	225.00	2178.00	6175	20231013	-25.67	3460	20231030	32.66	4640	-1.08	20240326	3950	16.20	20240108	12350	-62.83	20231013	3640	26.10	20231122	1.01	N	238120	500	71 억	838028	N	N	0	N	N
23	20240327	110958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4535	-35	5	-0.77	309641325	67681	33.36	4590	4620	4520	5940	3200	4570	4575.01	5.83	-2527	4763	4666	4543	4446	4323	4715	4495	72	1370	500	2740	5	1	14378896	652	20.16	2.08	12	0.47	225.00	2178.00	6175	20231013	-26.56	3460	20231030	31.07	4640	-2.26	20240326	3950	14.81	20240108	12350	-63.28	20231013	3640	24.59	20231122	1.01	N	238120	500	71 억	838028	N	N	0	N	N
24	20240327	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4535	-35	5	-0.77	269165400	58759	28.96	4590	4620	4535	5940	3200	4570	4580.84	5.83	-456	4763	4666	4543	4446	4323	4715	4495	72	1370	500	2740	5	1	14378896	652	20.16	2.08	12	0.41	225.00	2178.00	6175	20231013	-26.56	3460	20231030	31.07	4640	-2.26	20240326	3950	14.81	20240108	12350	-63.28	20231013	3640	24.59	20231122	1.01	N	238120	500	71 억	838028	N	N	0	N	N
25	20240327	091000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	10	2	0.22	122561435	26663	13.14	4590	4620	4570	5940	3200	4570	4596.69	5.83	-1622	4763	4666	4543	4446	4323	4715	4495	72	1370	500	2740	5	1	14378896	659	20.36	2.10	12	0.19	225.00	2178.00	6175	20231013	-25.83	3460	20231030	32.37	4640	-1.29	20240326	3950	15.95	20240108	12350	-62.91	20231013	3640	25.82	20231122	1.01	N	238120	500	71 억	838028	N	N	0	N	N
26	20240326	160852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4570	80	2	1.78	920583260	202804	98.81	4500	4640	4420	5830	3145	4490	4539.08	5.77	6141	4656	4572	4496	4412	4336	4615	4455	72	1340	500	2690	5	1	14378896	657	20.31	2.10	12	1.41	225.00	2178.00	6175	20231013	-25.99	3460	20231030	32.08	4640	-1.51	20240326	3950	15.70	20240108	12350	-63.00	20231013	3640	25.55	20231122	1.05	N	238120	500	71 억	829134	N	N	576	N	N
27	20240326	150946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	65	2	1.45	891594185	196465	95.72	4500	4640	4420	5830	3145	4490	4538.18	5.77	6655	4656	4572	4496	4412	4336	4615	4455	72	1340	500	2690	5	1	14378896	655	20.24	2.09	12	1.37	225.00	2178.00	6175	20231013	-26.23	3460	20231030	31.65	4640	-1.83	20240326	3950	15.32	20240108	12350	-63.12	20231013	3640	25.14	20231122	1.05	N	238120	500	71 억	829134	N	N	576	N	N
28	20240326	140944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	60	2	1.34	805760060	177566	86.51	4500	4640	4420	5830	3145	4490	4537.81	5.77	4977	4656	4572	4496	4412	4336	4615	4455	72	1340	500	2690	5	1	14378896	654	20.22	2.09	12	1.23	225.00	2178.00	6175	20231013	-26.32	3460	20231030	31.50	4640	-1.94	20240326	3950	15.19	20240108	12350	-63.16	20231013	3640	25.00	20231122	1.05	N	238120	500	71 억	829134	N	N	576	N	N
29	20240326	130939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	60	2	1.34	767950365	169264	82.47	4500	4640	4420	5830	3145	4490	4537.00	5.77	3409	4656	4572	4496	4412	4336	4615	4455	72	1340	500	2690	5	1	14378896	654	20.22	2.09	12	1.18	225.00	2178.00	6175	20231013	-26.32	3460	20231030	31.50	4640	-1.94	20240326	3950	15.19	20240108	12350	-63.16	20231013	3640	25.00	20231122	1.05	N	238120	500	71 억	829134	N	N	576	N	N
30	20240326	120939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	60	2	1.34	668381740	147387	71.81	4500	4640	4420	5830	3145	4490	4534.88	5.77	5268	4656	4572	4496	4412	4336	4615	4455	72	1340	500	2690	5	1	14378896	654	20.22	2.09	12	1.03	225.00	2178.00	6175	20231013	-26.32	3460	20231030	31.50	4640	-1.94	20240326	3950	15.19	20240108	12350	-63.16	20231013	3640	25.00	20231122	1.05	N	238120	500	71 억	829134	N	N	576	N	N
31	20240326	110936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	35	2	0.78	396871240	88007	42.88	4500	4545	4420	5830	3145	4490	4509.54	5.77	-7163	4656	4572	4496	4412	4336	4615	4455	72	1340	500	2690	5	1	14378896	651	20.11	2.08	12	0.61	225.00	2178.00	6175	20231013	-26.72	3460	20231030	30.78	4580	-1.20	20240325	3950	14.56	20240108	12350	-63.36	20231013	3640	24.31	20231122	1.05	N	238120	500	71 억	829134	N	N	576	N	N
32	20240326	100947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	5	2	0.11	314454840	69766	33.99	4500	4540	4420	5830	3145	4490	4507.28	5.77	1466	4656	4572	4496	4412	4336	4615	4455	72	1340	500	2690	5	1	14378896	646	19.98	2.06	12	0.49	225.00	2178.00	6175	20231013	-27.21	3460	20231030	29.91	4580	-1.86	20240325	3950	13.80	20240108	12350	-63.60	20231013	3640	23.49	20231122	1.05	N	238120	500	71 억	829134	N	N	576	N	N
33	20240326	090946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	-70	5	-1.56	33928775	7621	3.71	4500	4500	4420	5830	3145	4490	4452.01	5.77	-4199	4656	4572	4496	4412	4336	4615	4455	72	1340	500	2690	5	1	14378896	636	19.64	2.03	12	0.05	225.00	2178.00	6175	20231013	-28.42	3460	20231030	27.75	4580	-3.49	20240325	3950	11.90	20240108	12350	-64.21	20231013	3640	21.43	20231122	1.05	N	238120	500	71 억	829134	N	N	576	N	N
34	20240325	161019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4490	45	2	1.01	925459475	204642	136.69	4460	4580	4420	5770	3115	4445	4522.33	5.84	-10735	4561	4502	4416	4357	4271	4532	4387	72	1325	500	2660	5	1	14378896	646	19.96	2.06	12	1.42	225.00	2178.00	6175	20231013	-27.29	3460	20231030	29.77	4580	-1.97	20240325	3950	13.67	20240108	12350	-63.64	20231013	3640	23.35	20231122	1.18	N	238120	500	71 억	839937	N	N	576	N	N
35	20240325	151020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	50	2	1.12	878235930	194128	129.67	4460	4580	4420	5770	3115	4445	4524.00	5.84	-5462	4561	4502	4416	4357	4271	4532	4387	72	1325	500	2660	5	1	14378896	646	19.98	2.06	12	1.35	225.00	2178.00	6175	20231013	-27.21	3460	20231030	29.91	4580	-1.86	20240325	3950	13.80	20240108	12350	-63.60	20231013	3640	23.49	20231122	1.18	N	238120	500	71 억	839937	N	N	0	N	N
36	20240325	141019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4495	50	2	1.12	839165685	185407	123.84	4460	4580	4420	5770	3115	4445	4526.07	5.84	-5400	4561	4502	4416	4357	4271	4532	4387	72	1325	500	2660	5	1	14378896	646	19.98	2.06	12	1.29	225.00	2178.00	6175	20231013	-27.21	3460	20231030	29.91	4580	-1.86	20240325	3950	13.80	20240108	12350	-63.60	20231013	3640	23.49	20231122	1.18	N	238120	500	71 억	839937	N	N	0	N	N
37	20240325	131019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	85	2	1.91	710016960	156626	104.62	4460	4580	4420	5770	3115	4445	4533.20	5.84	-2482	4561	4502	4416	4357	4271	4532	4387	72	1325	500	2660	5	1	14378896	651	20.13	2.08	12	1.09	225.00	2178.00	6175	20231013	-26.64	3460	20231030	30.92	4580	-1.09	20240325	3950	14.68	20240108	12350	-63.32	20231013	3640	24.45	20231122	1.18	N	238120	500	71 억	839937	N	N	0	N	N
38	20240325	121022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	80	2	1.80	663033345	146217	97.67	4460	4580	4420	5770	3115	4445	4534.58	5.84	795	4561	4502	4416	4357	4271	4532	4387	72	1325	500	2660	5	1	14378896	651	20.11	2.08	12	1.02	225.00	2178.00	6175	20231013	-26.72	3460	20231030	30.78	4580	-1.20	20240325	3950	14.56	20240108	12350	-63.36	20231013	3640	24.31	20231122	1.18	N	238120	500	71 억	839937	N	N	0	N	N
39	20240325	111020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4550	105	2	2.36	596952320	131634	87.92	4460	4580	4420	5770	3115	4445	4534.94	5.84	1982	4561	4502	4416	4357	4271	4532	4387	72	1325	500	2660	5	1	14378896	654	20.22	2.09	12	0.92	225.00	2178.00	6175	20231013	-26.32	3460	20231030	31.50	4580	-0.66	20240325	3950	15.19	20240108	12350	-63.16	20231013	3640	25.00	20231122	1.18	N	238120	500	71 억	839937	N	N	0	N	N
40	20240325	101020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4545	100	2	2.25	499626270	110215	73.62	4460	4580	4420	5770	3115	4445	4533.20	5.84	3833	4561	4502	4416	4357	4271	4532	4387	72	1325	500	2660	5	1	14378896	654	20.20	2.09	12	0.77	225.00	2178.00	6175	20231013	-26.40	3460	20231030	31.36	4580	-0.76	20240325	3950	15.06	20240108	12350	-63.20	20231013	3640	24.86	20231122	1.18	N	238120	500	71 억	839937	N	N	0	N	N
41	20240325	091023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	85	2	1.91	104623200	23319	15.58	4460	4540	4420	5770	3115	4445	4486.61	5.84	-7438	4561	4502	4416	4357	4271	4532	4387	72	1325	500	2660	5	1	14378896	651	20.13	2.08	12	0.16	225.00	2178.00	6175	20231013	-26.64	3460	20231030	30.92	4540	-0.22	20240325	3950	14.68	20240108	12350	-63.32	20231013	3640	24.45	20231122	1.18	N	238120	500	71 억	839937	N	N	0	N	N
42	20240322	161022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4445	90	2	2.07	655682870	149041	153.01	4365	4475	4330	5660	3050	4355	4399.33	5.68	23890	4415	4385	4340	4310	4265	4362	4287	72	1305	500	2610	5	1	14378896	639	19.76	2.04	12	1.04	225.00	2178.00	6175	20231013	-28.02	3460	20231030	28.47	4475	-0.67	20240322	3950	12.53	20240108	12350	-64.01	20231013	3640	22.12	20231122	1.18	N	238120	500	71 억	816047	N	N	0	N	N
43	20240322	151024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	80	2	1.84	639618385	145424	149.30	4365	4475	4330	5660	3050	4355	4398.30	5.68	24276	4415	4385	4340	4310	4265	4362	4287	72	1305	500	2610	5	1	14378896	638	19.71	2.04	12	1.01	225.00	2178.00	6175	20231013	-28.18	3460	20231030	28.18	4475	-0.89	20240322	3950	12.28	20240108	12350	-64.09	20231013	3640	21.84	20231122	1.18	N	238120	500	71 억	816047	N	N	0	N	N
44	20240322	141011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4460	105	2	2.41	573813155	130617	134.10	4365	4465	4330	5660	3050	4355	4393.10	5.68	26996	4415	4385	4340	4310	4265	4362	4287	72	1305	500	2610	5	1	14378896	641	19.82	2.05	12	0.91	225.00	2178.00	6175	20231013	-27.77	3460	20231030	28.90	4465	-0.11	20240322	3950	12.91	20240108	12350	-63.89	20231013	3640	22.53	20231122	1.18	N	238120	500	71 억	816047	N	N	0	N	N
45	20240322	131017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4415	60	2	1.38	453624825	103532	106.29	4365	4430	4330	5660	3050	4355	4381.49	5.68	22387	4415	4385	4340	4310	4265	4362	4287	72	1305	500	2610	5	1	14378896	635	19.62	2.03	12	0.72	225.00	2178.00	6175	20231013	-28.50	3460	20231030	27.60	4430	-0.34	20240322	3950	11.77	20240108	12350	-64.25	20231013	3640	21.29	20231122	1.18	N	238120	500	71 억	816047	N	N	0	N	N
46	20240322	121013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	25	2	0.57	231847760	53144	54.56	4365	4380	4330	5660	3050	4355	4362.63	5.68	5709	4415	4385	4340	4310	4265	4362	4287	72	1305	500	2610	5	1	14378896	630	19.47	2.01	12	0.37	225.00	2178.00	6175	20231013	-29.07	3460	20231030	26.59	4380	0.00	20240322	3950	10.89	20240108	12350	-64.53	20231013	3640	20.33	20231122	1.18	N	238120	500	71 억	816047	N	N	0	N	N
47	20240322	111022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-5	5	-0.11	153685410	35247	36.19	4365	4380	4330	5660	3050	4355	4360.24	5.68	95	4415	4385	4340	4310	4265	4362	4287	72	1305	500	2610	5	1	14378896	625	19.33	2.00	12	0.25	225.00	2178.00	6175	20231013	-29.55	3460	20231030	25.72	4380	-0.68	20240322	3950	10.13	20240108	12350	-64.78	20231013	3640	19.51	20231122	1.18	N	238120	500	71 억	816047	N	N	0	N	N
48	20240322	101012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4340	-15	5	-0.34	137376285	31500	32.34	4365	4380	4330	5660	3050	4355	4361.15	5.68	1307	4415	4385	4340	4310	4265	4362	4287	72	1305	500	2610	5	1	14378896	624	19.29	1.99	12	0.22	225.00	2178.00	6175	20231013	-29.72	3460	20231030	25.43	4380	-0.91	20240322	3950	9.87	20240108	12350	-64.86	20231013	3640	19.23	20231122	1.18	N	238120	500	71 억	816047	N	N	0	N	N
49	20240322	091012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	20	2	0.46	45705425	10466	10.74	4365	4375	4330	5660	3050	4355	4367.04	5.68	5663	4415	4385	4340	4310	4265	4362	4287	72	1305	500	2610	5	1	14378896	629	19.44	2.01	12	0.07	225.00	2178.00	6175	20231013	-29.15	3460	20231030	26.45	4375	0.00	20240322	3950	10.76	20240108	12350	-64.57	20231013	3640	20.19	20231122	1.18	N	238120	500	71 억	816047	N	N	0	N	N
50	20240321	161017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4355	-5	5	-0.11	422915425	97396	66.68	4370	4370	4295	5660	3055	4360	4342.22	5.89	-31223	4433	4396	4333	4296	4233	4415	4315	72	1300	500	2610	5	1	14378896	626	19.36	2.00	12	0.68	225.00	2178.00	6175	20231013	-29.47	3460	20231030	25.87	4370	0.00	20240320	3950	10.25	20240108	12350	-64.74	20231013	3640	19.64	20231122	1.29	N	238120	500	71 억	847196	N	N	0	N	N
51	20240321	151013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-10	5	-0.23	391218435	90113	61.70	4370	4370	4295	5660	3055	4360	4341.42	5.89	-30355	4433	4396	4333	4296	4233	4415	4315	72	1300	500	2610	5	1	14378896	625	19.33	2.00	12	0.63	225.00	2178.00	6175	20231013	-29.55	3460	20231030	25.72	4370	0.00	20240320	3950	10.13	20240108	12350	-64.78	20231013	3640	19.51	20231122	1.29	N	238120	500	71 억	847196	N	N	0	N	N
52	20240321	141013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-10	5	-0.23	344782200	79434	54.39	4370	4370	4295	5660	3055	4360	4340.48	5.89	-27542	4433	4396	4333	4296	4233	4415	4315	72	1300	500	2610	5	1	14378896	625	19.33	2.00	12	0.55	225.00	2178.00	6175	20231013	-29.55	3460	20231030	25.72	4370	0.00	20240320	3950	10.13	20240108	12350	-64.78	20231013	3640	19.51	20231122	1.29	N	238120	500	71 억	847196	N	N	0	N	N
53	20240321	131002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-10	5	-0.23	338945820	78091	53.47	4370	4370	4295	5660	3055	4360	4340.39	5.89	-26417	4433	4396	4333	4296	4233	4415	4315	72	1300	500	2610	5	1	14378896	625	19.33	2.00	12	0.54	225.00	2178.00	6175	20231013	-29.55	3460	20231030	25.72	4370	0.00	20240320	3950	10.13	20240108	12350	-64.78	20231013	3640	19.51	20231122	1.29	N	238120	500	71 억	847196	N	N	0	N	N
54	20240321	121015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-10	5	-0.23	292168455	67322	46.09	4370	4370	4295	5660	3055	4360	4339.86	5.89	-26708	4433	4396	4333	4296	4233	4415	4315	72	1300	500	2610	5	1	14378896	625	19.33	2.00	12	0.47	225.00	2178.00	6175	20231013	-29.55	3460	20231030	25.72	4370	0.00	20240320	3950	10.13	20240108	12350	-64.78	20231013	3640	19.51	20231122	1.29	N	238120	500	71 억	847196	N	N	0	N	N
55	20240321	111013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	-30	5	-0.69	267654605	61670	42.22	4370	4370	4295	5660	3055	4360	4340.10	5.89	-25072	4433	4396	4333	4296	4233	4415	4315	72	1300	500	2610	5	1	14378896	623	19.24	1.99	12	0.43	225.00	2178.00	6175	20231013	-29.88	3460	20231030	25.14	4370	0.00	20240320	3950	9.62	20240108	12350	-64.94	20231013	3640	18.96	20231122	1.29	N	238120	500	71 억	847196	N	N	0	N	N
56	20240321	101017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	0	3	0.00	116580580	26900	18.42	4370	4370	4295	5660	3055	4360	4333.83	5.89	-6928	4433	4396	4333	4296	4233	4415	4315	72	1300	500	2610	5	1	14378896	627	19.38	2.00	12	0.19	225.00	2178.00	6175	20231013	-29.39	3460	20231030	26.01	4370	0.00	20240320	3950	10.38	20240108	12350	-64.70	20231013	3640	19.78	20231122	1.29	N	238120	500	71 억	847196	N	N	0	N	N
57	20240321	091021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	-15	5	-0.34	9500680	2179	1.49	4370	4370	4320	5660	3055	4360	4360.11	5.89	12	4433	4396	4333	4296	4233	4415	4315	72	1300	500	2610	5	1	14378896	625	19.31	1.99	12	0.02	225.00	2178.00	6175	20231013	-29.64	3460	20231030	25.58	4370	0.00	20240320	3950	10.00	20240108	12350	-64.82	20231013	3640	19.37	20231122	1.29	N	238120	500	71 억	847196	N	N	0	N	N
58	20240320	161004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	30	2	0.69	632759885	146051	109.54	4335	4370	4270	5620	3035	4330	4332.46	5.78	16697	4380	4355	4305	4280	4230	4367	4292	72	1290	500	2590	5	1	14378896	627	19.38	2.00	12	1.02	225.00	2178.00	6175	20231013	-29.39	3460	20231030	26.01	4370	-0.23	20240320	3950	10.38	20240108	12350	-64.70	20231013	3640	19.78	20231122	1.34	N	238120	500	71 억	830471	N	N	0	N	N
59	20240320	151006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	30	2	0.69	609270880	140647	105.48	4335	4370	4270	5620	3035	4330	4331.92	5.78	16709	4380	4355	4305	4280	4230	4367	4292	72	1290	500	2590	5	1	14378896	627	19.38	2.00	12	0.98	225.00	2178.00	6175	20231013	-29.39	3460	20231030	26.01	4370	-0.23	20240320	3950	10.38	20240108	12350	-64.70	20231013	3640	19.78	20231122	1.34	N	238120	500	71 억	830471	N	N	0	N	N
60	20240320	141012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4335	5	2	0.12	538673935	124408	93.30	4335	4370	4270	5620	3035	4330	4329.90	5.78	13838	4380	4355	4305	4280	4230	4367	4292	72	1290	500	2590	5	1	14378896	623	19.27	1.99	12	0.87	225.00	2178.00	6175	20231013	-29.80	3460	20231030	25.29	4370	-0.80	20240320	3950	9.75	20240108	12350	-64.90	20231013	3640	19.09	20231122	1.34	N	238120	500	71 억	830471	N	N	0	N	N
61	20240320	131011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4355	25	2	0.58	501310255	115808	86.85	4335	4370	4270	5620	3035	4330	4328.80	5.78	14561	4380	4355	4305	4280	4230	4367	4292	72	1290	500	2590	5	1	14378896	626	19.36	2.00	12	0.81	225.00	2178.00	6175	20231013	-29.47	3460	20231030	25.87	4370	-0.34	20240320	3950	10.25	20240108	12350	-64.74	20231013	3640	19.64	20231122	1.34	N	238120	500	71 억	830471	N	N	0	N	N
62	20240320	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4315	-15	5	-0.35	298016625	69028	51.77	4335	4370	4270	5620	3035	4330	4317.31	5.78	-12066	4380	4355	4305	4280	4230	4367	4292	72	1290	500	2590	5	1	14378896	620	19.18	1.98	12	0.48	225.00	2178.00	6175	20231013	-30.12	3460	20231030	24.71	4370	-1.26	20240320	3950	9.24	20240108	12350	-65.06	20231013	3640	18.54	20231122	1.34	N	238120	500	71 억	830471	N	N	0	N	N
63	20240320	111006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4315	-15	5	-0.35	193219690	44704	33.53	4335	4370	4270	5620	3035	4330	4322.18	5.78	-15191	4380	4355	4305	4280	4230	4367	4292	72	1290	500	2590	5	1	14378896	620	19.18	1.98	12	0.31	225.00	2178.00	6175	20231013	-30.12	3460	20231030	24.71	4370	-1.26	20240320	3950	9.24	20240108	12350	-65.06	20231013	3640	18.54	20231122	1.34	N	238120	500	71 억	830471	N	N	0	N	N
64	20240320	101001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4325	-5	5	-0.12	111162840	25623	19.22	4335	4370	4310	5620	3035	4330	4338.44	5.78	-7006	4380	4355	4305	4280	4230	4367	4292	72	1290	500	2590	5	1	14378896	622	19.22	1.99	12	0.18	225.00	2178.00	6175	20231013	-29.96	3460	20231030	25.00	4370	-1.03	20240320	3950	9.49	20240108	12350	-64.98	20231013	3640	18.82	20231122	1.34	N	238120	500	71 억	830471	N	N	0	N	N
65	20240320	091005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4325	-5	5	-0.12	17042385	3937	2.95	4335	4335	4315	5620	3035	4330	4328.74	5.78	-490	4380	4355	4305	4280	4230	4367	4292	72	1290	500	2590	5	1	14378896	622	19.22	1.99	12	0.03	225.00	2178.00	6175	20231013	-29.96	3460	20231030	25.00	4360	-0.80	20240228	3950	9.49	20240108	12350	-64.98	20231013	3640	18.82	20231122	1.34	N	238120	500	71 억	830471	N	N	0	N	N
66	20240319	160955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	40	2	0.93	573812200	133309	68.21	4290	4330	4255	5570	3005	4290	4304.37	5.61	24055	4406	4347	4286	4227	4166	4377	4257	72	1280	500	2570	5	1	14378896	623	19.24	1.99	12	0.93	225.00	2178.00	6175	20231013	-29.88	3460	20231030	25.14	4360	-0.69	20240228	3950	9.62	20240108	12350	-64.94	20231013	3640	18.96	20231122	1.24	N	238120	500	71 억	806441	N	N	1152	N	N
67	20240319	151005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4310	20	2	0.47	531809860	123557	63.22	4290	4325	4255	5570	3005	4290	4304.17	5.61	23398	4406	4347	4286	4227	4166	4377	4257	72	1280	500	2570	5	1	14378896	620	19.16	1.98	12	0.86	225.00	2178.00	6175	20231013	-30.20	3460	20231030	24.57	4360	-1.15	20240228	3950	9.11	20240108	12350	-65.10	20231013	3640	18.41	20231122	1.24	N	238120	500	71 억	806441	N	N	1152	N	N
68	20240319	141004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	30	2	0.70	463141185	107617	55.06	4290	4325	4255	5570	3005	4290	4303.61	5.61	22518	4406	4347	4286	4227	4166	4377	4257	72	1280	500	2570	5	1	14378896	621	19.20	1.98	12	0.75	225.00	2178.00	6175	20231013	-30.04	3460	20231030	24.86	4360	-0.92	20240228	3950	9.37	20240108	12350	-65.02	20231013	3640	18.68	20231122	1.24	N	238120	500	71 억	806441	N	N	1152	N	N
69	20240319	130933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4315	25	2	0.58	438740890	101968	52.17	4290	4325	4255	5570	3005	4290	4302.73	5.61	19920	4406	4347	4286	4227	4166	4377	4257	72	1280	500	2570	5	1	14378896	620	19.18	1.98	12	0.71	225.00	2178.00	6175	20231013	-30.12	3460	20231030	24.71	4360	-1.03	20240228	3950	9.24	20240108	12350	-65.06	20231013	3640	18.54	20231122	1.24	N	238120	500	71 억	806441	N	N	1152	N	N
70	20240319	120957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4310	20	2	0.47	406226915	94426	48.31	4290	4325	4255	5570	3005	4290	4302.07	5.61	17186	4406	4347	4286	4227	4166	4377	4257	72	1280	500	2570	5	1	14378896	620	19.16	1.98	12	0.66	225.00	2178.00	6175	20231013	-30.20	3460	20231030	24.57	4360	-1.15	20240228	3950	9.11	20240108	12350	-65.10	20231013	3640	18.41	20231122	1.24	N	238120	500	71 억	806441	N	N	1152	N	N
71	20240319	111001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4290	0	3	0.00	246057610	57201	29.27	4290	4325	4255	5570	3005	4290	4301.63	5.61	1842	4406	4347	4286	4227	4166	4377	4257	72	1280	500	2570	5	1	14378896	617	19.07	1.97	12	0.40	225.00	2178.00	6175	20231013	-30.53	3460	20231030	23.99	4360	-1.61	20240228	3950	8.61	20240108	12350	-65.26	20231013	3640	17.86	20231122	1.24	N	238120	500	71 억	806441	N	N	1152	N	N
72	20240319	101004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4315	25	2	0.58	189935595	44119	22.57	4290	4325	4255	5570	3005	4290	4305.07	5.61	1678	4406	4347	4286	4227	4166	4377	4257	72	1280	500	2570	5	1	14378896	620	19.18	1.98	12	0.31	225.00	2178.00	6175	20231013	-30.12	3460	20231030	24.71	4360	-1.03	20240228	3950	9.24	20240108	12350	-65.06	20231013	3640	18.54	20231122	1.24	N	238120	500	71 억	806441	N	N	1152	N	N
73	20240319	091003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4310	20	2	0.47	116700580	27092	13.86	4290	4325	4255	5570	3005	4290	4307.57	5.61	5978	4406	4347	4286	4227	4166	4377	4257	72	1280	500	2570	5	1	14378896	620	19.16	1.98	12	0.19	225.00	2178.00	6175	20231013	-30.20	3460	20231030	24.57	4360	-1.15	20240228	3950	9.11	20240108	12350	-65.10	20231013	3640	18.41	20231122	1.24	N	238120	500	71 억	806441	N	N	1152	N	N
74	20240318	160957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4290	45	2	1.06	835402305	195445	317.97	4245	4345	4225	5510	2975	4245	4274.36	5.30	44132	4325	4285	4245	4205	4165	4265	4185	72	1265	500	2540	5	1	14378896	617	19.07	1.97	12	1.36	225.00	2178.00	6175	20231013	-30.53	3460	20231030	23.99	4360	-1.61	20240228	3950	8.61	20240108	12350	-65.26	20231013	3640	17.86	20231122	1.24	N	238120	500	71 억	762386	N	N	1152	N	N
75	20240318	150956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	35	2	0.82	824791370	192970	313.95	4245	4345	4225	5510	2975	4245	4274.19	5.30	43616	4325	4285	4245	4205	4165	4265	4185	72	1265	500	2540	5	1	14378896	615	19.02	1.97	12	1.34	225.00	2178.00	6175	20231013	-30.69	3460	20231030	23.70	4360	-1.83	20240228	3950	8.35	20240108	12350	-65.34	20231013	3640	17.58	20231122	1.24	N	238120	500	71 억	762386	N	N	0	N	N
76	20240318	140956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	20	2	0.47	691540765	161834	263.29	4245	4345	4225	5510	2975	4245	4273.15	5.30	39713	4325	4285	4245	4205	4165	4265	4185	72	1265	500	2540	5	1	14378896	613	18.96	1.96	12	1.13	225.00	2178.00	6175	20231013	-30.93	3460	20231030	23.27	4360	-2.18	20240228	3950	7.97	20240108	12350	-65.47	20231013	3640	17.17	20231122	1.24	N	238120	500	71 억	762386	N	N	0	N	N
77	20240318	130956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4255	10	2	0.24	683292610	159895	260.14	4245	4345	4225	5510	2975	4245	4273.38	5.30	40596	4325	4285	4245	4205	4165	4265	4185	72	1265	500	2540	5	1	14378896	612	18.91	1.95	12	1.11	225.00	2178.00	6175	20231013	-31.09	3460	20231030	22.98	4360	-2.41	20240228	3950	7.72	20240108	12350	-65.55	20231013	3640	16.90	20231122	1.24	N	238120	500	71 억	762386	N	N	0	N	N
78	20240318	120950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	30	2	0.71	615034980	143862	234.05	4245	4345	4225	5510	2975	4245	4275.17	5.30	40354	4325	4285	4245	4205	4165	4265	4185	72	1265	500	2540	5	1	14378896	615	19.00	1.96	12	1.00	225.00	2178.00	6175	20231013	-30.77	3460	20231030	23.55	4360	-1.95	20240228	3950	8.23	20240108	12350	-65.38	20231013	3640	17.45	20231122	1.24	N	238120	500	71 억	762386	N	N	0	N	N
79	20240318	110958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	30	2	0.71	519102740	121442	197.58	4245	4345	4225	5510	2975	4245	4274.49	5.30	34761	4325	4285	4245	4205	4165	4265	4185	72	1265	500	2540	5	1	14378896	615	19.00	1.96	12	0.84	225.00	2178.00	6175	20231013	-30.77	3460	20231030	23.55	4360	-1.95	20240228	3950	8.23	20240108	12350	-65.38	20231013	3640	17.45	20231122	1.24	N	238120	500	71 억	762386	N	N	0	N	N
80	20240318	100956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	35	2	0.82	430289465	100685	163.81	4245	4345	4225	5510	2975	4245	4273.62	5.30	36548	4325	4285	4245	4205	4165	4265	4185	72	1265	500	2540	5	1	14378896	615	19.02	1.97	12	0.70	225.00	2178.00	6175	20231013	-30.69	3460	20231030	23.70	4360	-1.83	20240228	3950	8.35	20240108	12350	-65.34	20231013	3640	17.58	20231122	1.24	N	238120	500	71 억	762386	N	N	0	N	N
81	20240318	090956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4245	0	3	0.00	8187420	1931	3.14	4245	4260	4225	5510	2975	4245	4239.99	5.30	1001	4325	4285	4245	4205	4165	4265	4185	72	1265	500	2540	5	1	14378896	610	18.87	1.95	12	0.01	225.00	2178.00	6175	20231013	-31.26	3460	20231030	22.69	4360	-2.64	20240228	3950	7.47	20240108	12350	-65.63	20231013	3640	16.62	20231122	1.24	N	238120	500	71 억	762386	N	N	0	N	N
82	20240315	160947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4245	-45	5	-1.05	260073100	61466	63.37	4270	4285	4205	5570	3005	4290	4231.17	5.37	-9704	4343	4316	4278	4251	4213	4322	4257	72	1280	500	2570	5	1	14378896	610	18.87	1.95	12	0.43	225.00	2178.00	6175	20231013	-31.26	3460	20231030	22.69	4360	-2.64	20240228	3950	7.47	20240108	12350	-65.63	20231013	3640	16.62	20231122	1.28	N	238120	500	71 억	772084	N	N	0	N	N
83	20240315	150915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	-25	5	-0.58	243939615	57670	59.46	4270	4285	4205	5570	3005	4290	4229.92	5.37	-8686	4343	4316	4278	4251	4213	4322	4257	72	1280	500	2570	5	1	14378896	613	18.96	1.96	12	0.40	225.00	2178.00	6175	20231013	-30.93	3460	20231030	23.27	4360	-2.18	20240228	3950	7.97	20240108	12350	-65.47	20231013	3640	17.17	20231122	1.28	N	238120	500	71 억	772084	N	N	0	N	N
84	20240315	140856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	-40	5	-0.93	238833520	56469	58.22	4270	4285	4205	5570	3005	4290	4229.46	5.37	-8629	4343	4316	4278	4251	4213	4322	4257	72	1280	500	2570	5	1	14378896	611	18.89	1.95	12	0.39	225.00	2178.00	6175	20231013	-31.17	3460	20231030	22.83	4360	-2.52	20240228	3950	7.59	20240108	12350	-65.59	20231013	3640	16.76	20231122	1.28	N	238120	500	71 억	772084	N	N	0	N	N
85	20240315	130947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	-40	5	-0.93	220360495	52125	53.74	4270	4285	4205	5570	3005	4290	4227.54	5.37	-8583	4343	4316	4278	4251	4213	4322	4257	72	1280	500	2570	5	1	14378896	611	18.89	1.95	12	0.36	225.00	2178.00	6175	20231013	-31.17	3460	20231030	22.83	4360	-2.52	20240228	3950	7.59	20240108	12350	-65.59	20231013	3640	16.76	20231122	1.28	N	238120	500	71 억	772084	N	N	0	N	N
86	20240315	120946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4255	-35	5	-0.82	215522740	50986	52.57	4270	4285	4205	5570	3005	4290	4227.10	5.37	-7548	4343	4316	4278	4251	4213	4322	4257	72	1280	500	2570	5	1	14378896	612	18.91	1.95	12	0.35	225.00	2178.00	6175	20231013	-31.09	3460	20231030	22.98	4360	-2.41	20240228	3950	7.72	20240108	12350	-65.55	20231013	3640	16.90	20231122	1.28	N	238120	500	71 억	772084	N	N	0	N	N
87	20240315	110943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	-50	5	-1.17	207329185	49051	50.57	4270	4285	4205	5570	3005	4290	4226.81	5.37	-6222	4343	4316	4278	4251	4213	4322	4257	72	1280	500	2570	5	1	14378896	610	18.84	1.95	12	0.34	225.00	2178.00	6175	20231013	-31.34	3460	20231030	22.54	4360	-2.75	20240228	3950	7.34	20240108	12350	-65.67	20231013	3640	16.48	20231122	1.28	N	238120	500	71 억	772084	N	N	0	N	N
88	20240315	100945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	-30	5	-0.70	202774245	47975	49.46	4270	4285	4205	5570	3005	4290	4226.66	5.37	-5717	4343	4316	4278	4251	4213	4322	4257	72	1280	500	2570	5	1	14378896	613	18.93	1.96	12	0.33	225.00	2178.00	6175	20231013	-31.01	3460	20231030	23.12	4360	-2.29	20240228	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.28	N	238120	500	71 억	772084	N	N	0	N	N
89	20240315	090951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	-50	5	-1.17	40686515	9594	9.89	4270	4270	4230	5570	3005	4290	4240.83	5.37	-7969	4343	4316	4278	4251	4213	4322	4257	72	1280	500	2570	5	1	14378896	610	18.84	1.95	12	0.07	225.00	2178.00	6175	20231013	-31.34	3460	20231030	22.54	4360	-2.75	20240228	3950	7.34	20240108	12350	-65.67	20231013	3640	16.48	20231122	1.28	N	238120	500	71 억	772084	N	N	0	N	N
90	20240314	160935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4290	0	3	0.00	414306120	96973	41.44	4290	4305	4240	5570	3005	4290	4272.39	5.34	3403	4403	4346	4283	4226	4163	4375	4255	72	1280	500	2570	5	1	14378896	617	19.07	1.97	12	0.67	225.00	2178.00	6175	20231013	-30.53	3460	20231030	23.99	4360	-1.61	20240228	3950	8.61	20240108	12350	-65.26	20231013	3640	17.86	20231122	1.28	N	238120	500	71 억	768247	N	N	0	N	N
91	20240314	150940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	-15	5	-0.35	406734340	95204	40.69	4290	4305	4240	5570	3005	4290	4272.24	5.34	3973	4403	4346	4283	4226	4163	4375	4255	72	1280	500	2570	5	1	14378896	615	19.00	1.96	12	0.66	225.00	2178.00	6175	20231013	-30.77	3460	20231030	23.55	4360	-1.95	20240228	3950	8.23	20240108	12350	-65.38	20231013	3640	17.45	20231122	1.28	N	238120	500	71 억	768247	N	N	0	N	N
92	20240314	140939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	-25	5	-0.58	404973420	94793	40.51	4290	4305	4240	5570	3005	4290	4272.19	5.34	3803	4403	4346	4283	4226	4163	4375	4255	72	1280	500	2570	5	1	14378896	613	18.96	1.96	12	0.66	225.00	2178.00	6175	20231013	-30.93	3460	20231030	23.27	4360	-2.18	20240228	3950	7.97	20240108	12350	-65.47	20231013	3640	17.17	20231122	1.28	N	238120	500	71 억	768247	N	N	0	N	N
93	20240314	130937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	-25	5	-0.58	398487320	93275	39.86	4290	4305	4240	5570	3005	4290	4272.18	5.34	4400	4403	4346	4283	4226	4163	4375	4255	72	1280	500	2570	5	1	14378896	613	18.96	1.96	12	0.65	225.00	2178.00	6175	20231013	-30.93	3460	20231030	23.27	4360	-2.18	20240228	3950	7.97	20240108	12350	-65.47	20231013	3640	17.17	20231122	1.28	N	238120	500	71 억	768247	N	N	0	N	N
94	20240314	120938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4285	-5	5	-0.12	368967370	86358	36.91	4290	4305	4240	5570	3005	4290	4272.53	5.34	8478	4403	4346	4283	4226	4163	4375	4255	72	1280	500	2570	5	1	14378896	616	19.04	1.97	12	0.60	225.00	2178.00	6175	20231013	-30.61	3460	20231030	23.84	4360	-1.72	20240228	3950	8.48	20240108	12350	-65.30	20231013	3640	17.72	20231122	1.28	N	238120	500	71 억	768247	N	N	0	N	N
95	20240314	110939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4245	-45	5	-1.05	172747530	40605	17.35	4290	4295	4240	5570	3005	4290	4254.34	5.34	-18618	4403	4346	4283	4226	4163	4375	4255	72	1280	500	2570	5	1	14378896	610	18.87	1.95	12	0.28	225.00	2178.00	6175	20231013	-31.26	3460	20231030	22.69	4360	-2.64	20240228	3950	7.47	20240108	12350	-65.63	20231013	3640	16.62	20231122	1.28	N	238120	500	71 억	768247	N	N	0	N	N
96	20240314	100945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	-30	5	-0.70	105877225	24872	10.63	4290	4295	4240	5570	3005	4290	4256.88	5.34	-7992	4403	4346	4283	4226	4163	4375	4255	72	1280	500	2570	5	1	14378896	613	18.93	1.96	12	0.17	225.00	2178.00	6175	20231013	-31.01	3460	20231030	23.12	4360	-2.29	20240228	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.28	N	238120	500	71 억	768247	N	N	0	N	N
97	20240314	090943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	-30	5	-0.70	5055560	1183	0.51	4290	4295	4250	5570	3005	4290	4273.51	5.34	-144	4403	4346	4283	4226	4163	4375	4255	72	1280	500	2570	5	1	14378896	613	18.93	1.96	12	0.01	225.00	2178.00	6175	20231013	-31.01	3460	20231030	23.12	4360	-2.29	20240228	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.28	N	238120	500	71 억	768247	N	N	0	N	N
98	20240313	160928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4290	60	2	1.42	995394810	233348	135.19	4235	4340	4220	5490	2965	4230	4265.71	5.18	22493	4330	4280	4240	4190	4150	4260	4170	72	1260	500	2530	5	1	14378896	617	19.07	1.97	12	1.62	225.00	2178.00	6175	20231013	-30.53	3460	20231030	23.99	4360	-1.61	20240228	3950	8.61	20240108	12350	-65.26	20231013	3640	17.86	20231122	1.28	N	238120	500	71 억	745130	N	N	0	N	N
99	20240313	150930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4235	5	2	0.12	930199025	218104	126.36	4235	4340	4220	5490	2965	4230	4264.93	5.18	24350	4330	4280	4240	4190	4150	4260	4170	72	1260	500	2530	5	1	14378896	609	18.82	1.94	12	1.52	225.00	2178.00	6175	20231013	-31.42	3460	20231030	22.40	4360	-2.87	20240228	3950	7.22	20240108	12350	-65.71	20231013	3640	16.35	20231122	1.28	N	238120	500	71 억	745130	N	N	0	N	N
100	20240313	140929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4245	15	2	0.35	888298465	208219	120.63	4235	4340	4220	5490	2965	4230	4266.17	5.18	31731	4330	4280	4240	4190	4150	4260	4170	72	1260	500	2530	5	1	14378896	610	18.87	1.95	12	1.45	225.00	2178.00	6175	20231013	-31.26	3460	20231030	22.69	4360	-2.64	20240228	3950	7.47	20240108	12350	-65.63	20231013	3640	16.62	20231122	1.28	N	238120	500	71 억	745130	N	N	0	N	N
101	20240313	130937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	30	2	0.71	867518830	203330	117.80	4235	4340	4220	5490	2965	4230	4266.56	5.18	34524	4330	4280	4240	4190	4150	4260	4170	72	1260	500	2530	5	1	14378896	613	18.93	1.96	12	1.41	225.00	2178.00	6175	20231013	-31.01	3460	20231030	23.12	4360	-2.29	20240228	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.28	N	238120	500	71 억	745130	N	N	0	N	N
102	20240313	120931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	30	2	0.71	750061450	175922	101.92	4235	4340	4220	5490	2965	4230	4263.60	5.18	15244	4330	4280	4240	4190	4150	4260	4170	72	1260	500	2530	5	1	14378896	613	18.93	1.96	12	1.22	225.00	2178.00	6175	20231013	-31.01	3460	20231030	23.12	4360	-2.29	20240228	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.28	N	238120	500	71 억	745130	N	N	0	N	N
103	20240313	110928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	20	2	0.47	698055865	163705	94.84	4235	4340	4220	5490	2965	4230	4264.11	5.18	15440	4330	4280	4240	4190	4150	4260	4170	72	1260	500	2530	5	1	14378896	611	18.89	1.95	12	1.14	225.00	2178.00	6175	20231013	-31.17	3460	20231030	22.83	4360	-2.52	20240228	3950	7.59	20240108	12350	-65.59	20231013	3640	16.76	20231122	1.28	N	238120	500	71 억	745130	N	N	0	N	N
104	20240313	100925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4245	15	2	0.35	580136445	135862	78.71	4235	4340	4220	5490	2965	4230	4270.04	5.18	36641	4330	4280	4240	4190	4150	4260	4170	72	1260	500	2530	5	1	14378896	610	18.87	1.95	12	0.94	225.00	2178.00	6175	20231013	-31.26	3460	20231030	22.69	4360	-2.64	20240228	3950	7.47	20240108	12350	-65.63	20231013	3640	16.62	20231122	1.28	N	238120	500	71 억	745130	N	N	0	N	N
105	20240313	090934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	0	3	0.00	68543640	16204	9.39	4235	4245	4220	5490	2965	4230	4230.04	5.18	-12890	4330	4280	4240	4190	4150	4260	4170	72	1260	500	2530	5	1	14378896	608	18.80	1.94	12	0.11	225.00	2178.00	6175	20231013	-31.50	3460	20231030	22.25	4360	-2.98	20240228	3950	7.09	20240108	12350	-65.75	20231013	3640	16.21	20231122	1.28	N	238120	500	71 억	745130	N	N	0	N	N
106	20240312	160919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	-45	5	-1.05	734119000	172609	254.05	4265	4290	4200	5550	2995	4275	4253.07	5.28	-14841	4371	4322	4271	4222	4171	4347	4247	72	1275	500	2560	5	1	14378896	608	26.11	2.11	12	1.20	162.00	2006.00	6175	20231013	-31.50	3460	20231030	22.25	4360	-2.98	20240228	3950	7.09	20240108	12350	-65.75	20231013	3640	16.21	20231122	1.26	N	238120	500	71 억	759878	N	N	0	N	N
107	20240312	150916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4255	-20	5	-0.47	625680220	146993	216.35	4265	4290	4200	5550	2995	4275	4256.53	5.28	8508	4371	4322	4271	4222	4171	4347	4247	72	1275	500	2560	5	1	14378896	612	26.27	2.12	12	1.02	162.00	2006.00	6175	20231013	-31.09	3460	20231030	22.98	4360	-2.41	20240228	3950	7.72	20240108	12350	-65.55	20231013	3640	16.90	20231122	1.26	N	238120	500	71 억	759878	N	N	0	N	N
108	20240312	140909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	-15	5	-0.35	591150465	138867	204.39	4265	4290	4200	5550	2995	4275	4256.95	5.28	10260	4371	4322	4271	4222	4171	4347	4247	72	1275	500	2560	5	1	14378896	613	26.30	2.12	12	0.97	162.00	2006.00	6175	20231013	-31.01	3460	20231030	23.12	4360	-2.29	20240228	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.26	N	238120	500	71 억	759878	N	N	0	N	N
109	20240312	130834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	0	3	0.00	547705500	128687	189.41	4265	4290	4200	5550	2995	4275	4256.11	5.28	8915	4371	4322	4271	4222	4171	4347	4247	72	1275	500	2560	5	1	14378896	615	26.39	2.13	12	0.89	162.00	2006.00	6175	20231013	-30.77	3460	20231030	23.55	4360	-1.95	20240228	3950	8.23	20240108	12350	-65.38	20231013	3640	17.45	20231122	1.26	N	238120	500	71 억	759878	N	N	0	N	N
110	20240312	120921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	0	3	0.00	408359045	96080	141.41	4265	4290	4200	5550	2995	4275	4250.20	5.28	8062	4371	4322	4271	4222	4171	4347	4247	72	1275	500	2560	5	1	14378896	615	26.39	2.13	12	0.67	162.00	2006.00	6175	20231013	-30.77	3460	20231030	23.55	4360	-1.95	20240228	3950	8.23	20240108	12350	-65.38	20231013	3640	17.45	20231122	1.26	N	238120	500	71 억	759878	N	N	0	N	N
111	20240312	110917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	0	3	0.00	378979570	89203	131.29	4265	4290	4200	5550	2995	4275	4248.51	5.28	8062	4371	4322	4271	4222	4171	4347	4247	72	1275	500	2560	5	1	14378896	615	26.39	2.13	12	0.62	162.00	2006.00	6175	20231013	-30.77	3460	20231030	23.55	4360	-1.95	20240228	3950	8.23	20240108	12350	-65.38	20231013	3640	17.45	20231122	1.26	N	238120	500	71 억	759878	N	N	0	N	N
112	20240312	100919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4255	-20	5	-0.47	332872400	78402	115.40	4265	4290	4200	5550	2995	4275	4245.71	5.28	5881	4371	4322	4271	4222	4171	4347	4247	72	1275	500	2560	5	1	14378896	612	26.27	2.12	12	0.55	162.00	2006.00	6175	20231013	-31.09	3460	20231030	22.98	4360	-2.41	20240228	3950	7.72	20240108	12350	-65.55	20231013	3640	16.90	20231122	1.26	N	238120	500	71 억	759878	N	N	0	N	N
113	20240312	090918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	-25	5	-0.58	5803675	1364	2.01	4265	4265	4250	5550	2995	4275	4254.89	5.28	263	4371	4322	4271	4222	4171	4347	4247	72	1275	500	2560	5	1	14378896	611	26.23	2.12	12	0.01	162.00	2006.00	6175	20231013	-31.17	3460	20231030	22.83	4360	-2.52	20240228	3950	7.59	20240108	12350	-65.59	20231013	3640	16.76	20231122	1.26	N	238120	500	71 억	759878	N	N	0	N	N
114	20240311	160915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	20	2	0.47	288212990	67822	75.11	4230	4320	4220	5530	2980	4255	4249.55	5.16	18139	4338	4296	4238	4196	4138	4317	4217	72	1275	500	2550	5	1	14378896	615	26.39	2.13	12	0.47	162.00	2006.00	6175	20231013	-30.77	3460	20231030	23.55	4360	-1.95	20240228	3950	8.23	20240108	12350	-65.38	20231013	3640	17.45	20231122	1.30	N	238120	500	71 억	741827	N	N	288	N	N
115	20240311	150913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	20	2	0.47	281779400	66315	73.44	4230	4320	4220	5530	2980	4255	4249.11	5.16	18163	4338	4296	4238	4196	4138	4317	4217	72	1275	500	2550	5	1	14378896	615	26.39	2.13	12	0.46	162.00	2006.00	6175	20231013	-30.77	3460	20231030	23.55	4360	-1.95	20240228	3950	8.23	20240108	12350	-65.38	20231013	3640	17.45	20231122	1.30	N	238120	500	71 억	741827	N	N	288	N	N
116	20240311	140911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	-15	5	-0.35	139521305	32882	36.42	4230	4320	4220	5530	2980	4255	4243.09	5.16	4806	4338	4296	4238	4196	4138	4317	4217	72	1275	500	2550	5	1	14378896	610	26.17	2.11	12	0.23	162.00	2006.00	6175	20231013	-31.34	3460	20231030	22.54	4360	-2.75	20240228	3950	7.34	20240108	12350	-65.67	20231013	3640	16.48	20231122	1.30	N	238120	500	71 억	741827	N	N	288	N	N
117	20240311	130912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4235	-20	5	-0.47	130662110	30791	34.10	4230	4320	4220	5530	2980	4255	4243.52	5.16	4886	4338	4296	4238	4196	4138	4317	4217	72	1275	500	2550	5	1	14378896	609	26.14	2.11	12	0.21	162.00	2006.00	6175	20231013	-31.42	3460	20231030	22.40	4360	-2.87	20240228	3950	7.22	20240108	12350	-65.71	20231013	3640	16.35	20231122	1.30	N	238120	500	71 억	741827	N	N	288	N	N
118	20240311	120914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	-25	5	-0.59	97897615	23038	25.51	4230	4320	4220	5530	2980	4255	4249.40	5.16	9305	4338	4296	4238	4196	4138	4317	4217	72	1275	500	2550	5	1	14378896	608	26.11	2.11	12	0.16	162.00	2006.00	6175	20231013	-31.50	3460	20231030	22.25	4360	-2.98	20240228	3950	7.09	20240108	12350	-65.75	20231013	3640	16.21	20231122	1.30	N	238120	500	71 억	741827	N	N	288	N	N
119	20240311	110910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4235	-20	5	-0.47	96980005	22821	25.27	4230	4320	4220	5530	2980	4255	4249.59	5.16	9343	4338	4296	4238	4196	4138	4317	4217	72	1275	500	2550	5	1	14378896	609	26.14	2.11	12	0.16	162.00	2006.00	6175	20231013	-31.42	3460	20231030	22.40	4360	-2.87	20240228	3950	7.22	20240108	12350	-65.71	20231013	3640	16.35	20231122	1.30	N	238120	500	71 억	741827	N	N	288	N	N
120	20240311	100901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	10	2	0.24	87571115	20600	22.81	4230	4320	4220	5530	2980	4255	4251.02	5.16	10149	4338	4296	4238	4196	4138	4317	4217	72	1275	500	2550	5	1	14378896	613	26.33	2.13	12	0.14	162.00	2006.00	6175	20231013	-30.93	3460	20231030	23.27	4360	-2.18	20240228	3950	7.97	20240108	12350	-65.47	20231013	3640	17.17	20231122	1.30	N	238120	500	71 억	741827	N	N	288	N	N
121	20240311	090906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	5	2	0.12	13232820	3102	3.44	4230	4320	4230	5530	2980	4255	4265.90	5.16	-153	4338	4296	4238	4196	4138	4317	4217	72	1275	500	2550	5	1	14378896	613	26.30	2.12	12	0.02	162.00	2006.00	6175	20231013	-31.01	3460	20231030	23.12	4360	-2.29	20240228	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.30	N	238120	500	71 억	741827	N	N	288	N	N
122	20240308	160910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4255	50	2	1.19	381257645	90273	86.82	4185	4280	4180	5460	2945	4205	4223.38	5.23	-9629	4308	4256	4213	4161	4118	4235	4140	72	1255	500	2520	5	1	14378896	612	26.27	2.12	12	0.63	162.00	2006.00	6175	20231013	-31.09	3460	20231030	22.98	4360	-2.41	20240228	3950	7.72	20240108	12350	-65.55	20231013	3640	16.90	20231122	1.38	N	238120	500	71 억	751456	N	N	288	N	N
123	20240308	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4210	5	2	0.12	351104540	83163	79.98	4185	4280	4180	5460	2945	4205	4221.88	5.23	-15569	4308	4256	4213	4161	4118	4235	4140	72	1255	500	2520	5	1	14378896	605	25.99	2.10	12	0.58	162.00	2006.00	6175	20231013	-31.82	3460	20231030	21.68	4360	-3.44	20240228	3950	6.58	20240108	12350	-65.91	20231013	3640	15.66	20231122	1.38	N	238120	500	71 억	751456	N	N	0	N	N
124	20240308	140901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	20	2	0.48	233757520	55327	53.21	4185	4280	4180	5460	2945	4205	4225.02	5.23	-16283	4308	4256	4213	4161	4118	4235	4140	72	1255	500	2520	5	1	14378896	608	26.08	2.11	12	0.38	162.00	2006.00	6175	20231013	-31.58	3460	20231030	22.11	4360	-3.10	20240228	3950	6.96	20240108	12350	-65.79	20231013	3640	16.07	20231122	1.38	N	238120	500	71 억	751456	N	N	0	N	N
125	20240308	130859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4215	10	2	0.24	220993615	52297	50.30	4185	4280	4180	5460	2945	4205	4225.74	5.23	-17862	4308	4256	4213	4161	4118	4235	4140	72	1255	500	2520	5	1	14378896	606	26.02	2.10	12	0.36	162.00	2006.00	6175	20231013	-31.74	3460	20231030	21.82	4360	-3.33	20240228	3950	6.71	20240108	12350	-65.87	20231013	3640	15.80	20231122	1.38	N	238120	500	71 억	751456	N	N	0	N	N
126	20240308	120901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	25	2	0.59	141749975	33514	32.23	4185	4280	4180	5460	2945	4205	4229.57	5.23	-8152	4308	4256	4213	4161	4118	4235	4140	72	1255	500	2520	5	1	14378896	608	26.11	2.11	12	0.23	162.00	2006.00	6175	20231013	-31.50	3460	20231030	22.25	4360	-2.98	20240228	3950	7.09	20240108	12350	-65.75	20231013	3640	16.21	20231122	1.38	N	238120	500	71 억	751456	N	N	0	N	N
127	20240308	110903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	15	2	0.36	112040815	26512	25.50	4185	4280	4180	5460	2945	4205	4226.04	5.23	-3780	4308	4256	4213	4161	4118	4235	4140	72	1255	500	2520	5	1	14378896	607	26.05	2.10	12	0.18	162.00	2006.00	6175	20231013	-31.66	3460	20231030	21.97	4360	-3.21	20240228	3950	6.84	20240108	12350	-65.83	20231013	3640	15.93	20231122	1.38	N	238120	500	71 억	751456	N	N	0	N	N
128	20240308	100858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4235	30	2	0.71	28373030	6759	6.50	4185	4235	4180	5460	2945	4205	4197.81	5.23	-2960	4308	4256	4213	4161	4118	4235	4140	72	1255	500	2520	5	1	14378896	609	26.14	2.11	12	0.05	162.00	2006.00	6175	20231013	-31.42	3460	20231030	22.40	4360	-2.87	20240228	3950	7.22	20240108	12350	-65.71	20231013	3640	16.35	20231122	1.38	N	238120	500	71 억	751456	N	N	0	N	N
129	20240308	090859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4210	5	2	0.12	5552130	1320	1.27	4185	4215	4185	5460	2945	4205	4206.16	5.23	-470	4308	4256	4213	4161	4118	4235	4140	72	1255	500	2520	5	1	14378896	605	25.99	2.10	12	0.01	162.00	2006.00	6175	20231013	-31.82	3460	20231030	21.68	4360	-3.44	20240228	3950	6.58	20240108	12350	-65.91	20231013	3640	15.66	20231122	1.38	N	238120	500	71 억	751456	N	N	0	N	N
130	20240307	160859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	35	2	0.84	438786625	103937	47.30	4210	4265	4170	5420	2920	4170	4221.66	5.07	23249	4360	4265	4195	4100	4030	4312	4147	72	1250	500	2500	5	1	14378896	605	25.96	2.10	12	0.72	162.00	2006.00	6175	20231013	-31.90	3460	20231030	21.53	4360	-3.56	20240228	3950	6.46	20240108	12350	-65.95	20231013	3640	15.52	20231122	1.43	N	238120	500	71 억	729380	N	N	0	N	N
131	20240307	150839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	50	2	1.20	416225585	98578	44.86	4210	4265	4170	5420	2920	4170	4222.30	5.07	22840	4360	4265	4195	4100	4030	4312	4147	72	1250	500	2500	5	1	14378896	607	26.05	2.10	12	0.69	162.00	2006.00	6175	20231013	-31.66	3460	20231030	21.97	4360	-3.21	20240228	3950	6.84	20240108	12350	-65.83	20231013	3640	15.93	20231122	1.43	N	238120	500	71 억	729380	N	N	0	N	N
132	20240307	140844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4210	40	2	0.96	408578145	96763	44.03	4210	4265	4170	5420	2920	4170	4222.46	5.07	23567	4360	4265	4195	4100	4030	4312	4147	72	1250	500	2500	5	1	14378896	605	25.99	2.10	12	0.67	162.00	2006.00	6175	20231013	-31.82	3460	20231030	21.68	4360	-3.44	20240228	3950	6.58	20240108	12350	-65.91	20231013	3640	15.66	20231122	1.43	N	238120	500	71 억	729380	N	N	0	N	N
133	20240307	130849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	80	2	1.92	344652870	81703	37.18	4210	4265	4170	5420	2920	4170	4218.36	5.07	22035	4360	4265	4195	4100	4030	4312	4147	72	1250	500	2500	5	1	14378896	611	26.23	2.12	12	0.57	162.00	2006.00	6175	20231013	-31.17	3460	20231030	22.83	4360	-2.52	20240228	3950	7.59	20240108	12350	-65.59	20231013	3640	16.76	20231122	1.43	N	238120	500	71 억	729380	N	N	0	N	N
134	20240307	120853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	10	2	0.24	135883325	32388	14.74	4210	4230	4170	5420	2920	4170	4195.48	5.07	-7023	4360	4265	4195	4100	4030	4312	4147	72	1250	500	2500	5	1	14378896	601	25.80	2.08	12	0.23	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4360	-4.13	20240228	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.43	N	238120	500	71 억	729380	N	N	0	N	N
135	20240307	110857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	10	2	0.24	120275340	28656	13.04	4210	4230	4170	5420	2920	4170	4197.21	5.07	-5068	4360	4265	4195	4100	4030	4312	4147	72	1250	500	2500	5	1	14378896	601	25.80	2.08	12	0.20	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4360	-4.13	20240228	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.43	N	238120	500	71 억	729380	N	N	0	N	N
136	20240307	100851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	10	2	0.24	92312955	21960	9.99	4210	4230	4175	5420	2920	4170	4203.69	5.07	-590	4360	4265	4195	4100	4030	4312	4147	72	1250	500	2500	5	1	14378896	601	25.80	2.08	12	0.15	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4360	-4.13	20240228	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.43	N	238120	500	71 억	729380	N	N	0	N	N
137	20240307	090854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	50	2	1.20	24094135	5717	2.60	4210	4230	4185	5420	2920	4170	4214.47	5.07	24	4360	4265	4195	4100	4030	4312	4147	72	1250	500	2500	5	1	14378896	607	26.05	2.10	12	0.04	162.00	2006.00	6175	20231013	-31.66	3460	20231030	21.97	4360	-3.21	20240228	3950	6.84	20240108	12350	-65.83	20231013	3640	15.93	20231122	1.43	N	238120	500	71 억	729380	N	N	0	N	N
138	20240306	160847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	25	2	0.60	912275130	217026	485.66	4145	4290	4125	5380	2905	4145	4203.57	4.76	44428	4218	4181	4148	4111	4078	4200	4130	72	1235	500	2480	5	1	14378896	600	25.74	2.08	12	1.51	162.00	2006.00	6175	20231013	-32.47	3460	20231030	20.52	4360	-4.36	20240228	3950	5.57	20240108	12350	-66.23	20231013	3640	14.56	20231122	1.35	N	238120	500	71 억	684952	N	N	0	N	N
139	20240306	150848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	25	2	0.60	900900425	214300	479.56	4145	4290	4125	5380	2905	4145	4203.97	4.76	43720	4218	4181	4148	4111	4078	4200	4130	72	1235	500	2480	5	1	14378896	600	25.74	2.08	12	1.49	162.00	2006.00	6175	20231013	-32.47	3460	20231030	20.52	4360	-4.36	20240228	3950	5.57	20240108	12350	-66.23	20231013	3640	14.56	20231122	1.35	N	238120	500	71 억	684952	N	N	0	N	N
140	20240306	140854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	40	2	0.97	814793990	193635	433.31	4145	4290	4125	5380	2905	4145	4207.94	4.76	47543	4218	4181	4148	4111	4078	4200	4130	72	1235	500	2480	5	1	14378896	602	25.83	2.09	12	1.35	162.00	2006.00	6175	20231013	-32.23	3460	20231030	20.95	4360	-4.01	20240228	3950	5.95	20240108	12350	-66.11	20231013	3640	14.97	20231122	1.35	N	238120	500	71 억	684952	N	N	0	N	N
141	20240306	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	35	2	0.84	753473035	178940	400.43	4145	4290	4125	5380	2905	4145	4210.82	4.76	56840	4218	4181	4148	4111	4078	4200	4130	72	1235	500	2480	5	1	14378896	601	25.80	2.08	12	1.24	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4360	-4.13	20240228	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.35	N	238120	500	71 억	684952	N	N	0	N	N
142	20240306	120852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	35	2	0.84	728529385	172960	387.05	4145	4290	4125	5380	2905	4145	4212.19	4.76	60143	4218	4181	4148	4111	4078	4200	4130	72	1235	500	2480	5	1	14378896	601	25.80	2.08	12	1.20	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4360	-4.13	20240228	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.35	N	238120	500	71 억	684952	N	N	0	N	N
143	20240306	110849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	45	2	1.09	708663975	168221	376.44	4145	4290	4125	5380	2905	4145	4212.76	4.76	60535	4218	4181	4148	4111	4078	4200	4130	72	1235	500	2480	5	1	14378896	602	25.86	2.09	12	1.17	162.00	2006.00	6175	20231013	-32.15	3460	20231030	21.10	4360	-3.90	20240228	3950	6.08	20240108	12350	-66.07	20231013	3640	15.11	20231122	1.35	N	238120	500	71 억	684952	N	N	0	N	N
144	20240306	100831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	105	2	2.53	560964185	133100	297.85	4145	4290	4125	5380	2905	4145	4214.69	4.76	64222	4218	4181	4148	4111	4078	4200	4130	72	1235	500	2480	5	1	14378896	611	26.23	2.12	12	0.93	162.00	2006.00	6175	20231013	-31.17	3460	20231030	22.83	4360	-2.52	20240228	3950	7.59	20240108	12350	-65.59	20231013	3640	16.76	20231122	1.35	N	238120	500	71 억	684952	N	N	0	N	N
145	20240306	090847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	-5	5	-0.12	30558620	7372	16.50	4145	4165	4125	5380	2905	4145	4145.23	4.76	-1686	4218	4181	4148	4111	4078	4200	4130	72	1235	500	2480	5	1	14378896	595	25.56	2.06	12	0.05	162.00	2006.00	6175	20231013	-32.96	3460	20231030	19.65	4360	-5.05	20240228	3950	4.81	20240108	12350	-66.48	20231013	3640	13.74	20231122	1.35	N	238120	500	71 억	684952	N	N	0	N	N
146	20240305	160843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	-5	5	-0.12	179828360	43487	41.08	4115	4185	4115	5390	2905	4150	4135.22	4.80	-4551	4306	4227	4186	4107	4066	4207	4087	72	1240	500	2490	5	1	14378896	596	25.59	2.07	12	0.30	162.00	2006.00	6175	20231013	-32.87	3460	20231030	19.80	4360	-4.93	20240228	3950	4.94	20240108	12350	-66.44	20231013	3640	13.87	20231122	1.36	N	238120	500	71 억	689482	N	N	0	N	N
147	20240305	150843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	-15	5	-0.36	169966855	41104	38.83	4115	4185	4115	5390	2905	4150	4135.04	4.80	-4418	4306	4227	4186	4107	4066	4207	4087	72	1240	500	2490	5	1	14378896	595	25.52	2.06	12	0.29	162.00	2006.00	6175	20231013	-33.04	3460	20231030	19.51	4360	-5.16	20240228	3950	4.68	20240108	12350	-66.52	20231013	3640	13.60	20231122	1.36	N	238120	500	71 억	689482	N	N	0	N	N
148	20240305	140832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	0	3	0.00	114774820	27757	26.22	4115	4185	4115	5390	2905	4150	4134.99	4.80	1223	4306	4227	4186	4107	4066	4207	4087	72	1240	500	2490	5	1	14378896	597	25.62	2.07	12	0.19	162.00	2006.00	6175	20231013	-32.79	3460	20231030	19.94	4360	-4.82	20240228	3950	5.06	20240108	12350	-66.40	20231013	3640	14.01	20231122	1.36	N	238120	500	71 억	689482	N	N	0	N	N
149	20240305	130834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	0	3	0.00	109587445	26507	25.04	4115	4185	4115	5390	2905	4150	4134.28	4.80	1235	4306	4227	4186	4107	4066	4207	4087	72	1240	500	2490	5	1	14378896	597	25.62	2.07	12	0.18	162.00	2006.00	6175	20231013	-32.79	3460	20231030	19.94	4360	-4.82	20240228	3950	5.06	20240108	12350	-66.40	20231013	3640	14.01	20231122	1.36	N	238120	500	71 억	689482	N	N	0	N	N
150	20240305	120836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	-5	5	-0.12	105945800	25629	24.21	4115	4185	4115	5390	2905	4150	4133.82	4.80	1235	4306	4227	4186	4107	4066	4207	4087	72	1240	500	2490	5	1	14378896	596	25.59	2.07	12	0.18	162.00	2006.00	6175	20231013	-32.87	3460	20231030	19.80	4360	-4.93	20240228	3950	4.94	20240108	12350	-66.44	20231013	3640	13.87	20231122	1.36	N	238120	500	71 억	689482	N	N	0	N	N
151	20240305	110836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	0	3	0.00	92859785	22471	21.23	4115	4185	4115	5390	2905	4150	4132.43	4.80	-245	4306	4227	4186	4107	4066	4207	4087	72	1240	500	2490	5	1	14378896	597	25.62	2.07	12	0.16	162.00	2006.00	6175	20231013	-32.79	3460	20231030	19.94	4360	-4.82	20240228	3950	5.06	20240108	12350	-66.40	20231013	3640	14.01	20231122	1.36	N	238120	500	71 억	689482	N	N	0	N	N
152	20240305	100833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	-10	5	-0.24	47683925	11545	10.91	4115	4185	4115	5390	2905	4150	4130.27	4.80	-283	4306	4227	4186	4107	4066	4207	4087	72	1240	500	2490	5	1	14378896	595	25.56	2.06	12	0.08	162.00	2006.00	6175	20231013	-32.96	3460	20231030	19.65	4360	-5.05	20240228	3950	4.81	20240108	12350	-66.48	20231013	3640	13.74	20231122	1.36	N	238120	500	71 억	689482	N	N	0	N	N
153	20240305	090833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	30	2	0.72	5098015	1234	1.17	4115	4185	4115	5390	2905	4150	4131.29	4.80	-65	4306	4227	4186	4107	4066	4207	4087	72	1240	500	2490	5	1	14378896	601	25.80	2.08	12	0.01	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4360	-4.13	20240228	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.36	N	238120	500	71 억	689482	N	N	0	N	N
154	20240304	160835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-115	5	-2.70	439827340	105439	172.61	4235	4265	4145	5540	2990	4265	4171.39	5.21	-55674	4348	4306	4268	4226	4188	4287	4207	72	1275	500	2550	5	1	14378896	597	25.62	2.07	12	0.73	162.00	2006.00	6175	20231013	-32.79	3460	20231030	19.94	4360	-4.82	20240228	3950	5.06	20240108	12350	-66.40	20231013	3640	14.01	20231122	1.49	N	238120	500	71 억	748907	N	N	0	N	N
155	20240304	150830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	-110	5	-2.58	396564000	95040	155.59	4235	4265	4145	5540	2990	4265	4172.60	5.21	-50900	4348	4306	4268	4226	4188	4287	4207	72	1275	500	2550	5	1	14378896	597	25.65	2.07	12	0.66	162.00	2006.00	6175	20231013	-32.71	3460	20231030	20.09	4360	-4.70	20240228	3950	5.19	20240108	12350	-66.36	20231013	3640	14.15	20231122	1.49	N	238120	500	71 억	748907	N	N	0	N	N
156	20240304	140759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	-95	5	-2.23	281726085	67393	110.33	4235	4265	4150	5540	2990	4265	4180.35	5.21	-31471	4348	4306	4268	4226	4188	4287	4207	72	1275	500	2550	5	1	14378896	600	25.74	2.08	12	0.47	162.00	2006.00	6175	20231013	-32.47	3460	20231030	20.52	4360	-4.36	20240228	3950	5.57	20240108	12350	-66.23	20231013	3640	14.56	20231122	1.49	N	238120	500	71 억	748907	N	N	0	N	N
157	20240304	130824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	-100	5	-2.34	199765260	47680	78.06	4235	4265	4155	5540	2990	4265	4189.71	5.21	-19490	4348	4306	4268	4226	4188	4287	4207	72	1275	500	2550	5	1	14378896	599	25.71	2.08	12	0.33	162.00	2006.00	6175	20231013	-32.55	3460	20231030	20.38	4360	-4.47	20240228	3950	5.44	20240108	12350	-66.28	20231013	3640	14.42	20231122	1.49	N	238120	500	71 억	748907	N	N	0	N	N
158	20240304	120800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	-85	5	-1.99	175935805	41971	68.71	4235	4265	4155	5540	2990	4265	4191.84	5.21	-14472	4348	4306	4268	4226	4188	4287	4207	72	1275	500	2550	5	1	14378896	601	25.80	2.08	12	0.29	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4360	-4.13	20240228	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.49	N	238120	500	71 억	748907	N	N	0	N	N
159	20240304	110818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4175	-90	5	-2.11	129632535	30858	50.52	4235	4265	4175	5540	2990	4265	4200.94	5.21	-4830	4348	4306	4268	4226	4188	4287	4207	72	1275	500	2550	5	1	14378896	600	25.77	2.08	12	0.21	162.00	2006.00	6175	20231013	-32.39	3460	20231030	20.66	4360	-4.24	20240228	3950	5.70	20240108	12350	-66.19	20231013	3640	14.70	20231122	1.49	N	238120	500	71 억	748907	N	N	0	N	N
160	20240304	100818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	-60	5	-1.41	79036700	18777	30.74	4235	4265	4190	5540	2990	4265	4209.23	5.21	-1209	4348	4306	4268	4226	4188	4287	4207	72	1275	500	2550	5	1	14378896	605	25.96	2.10	12	0.13	162.00	2006.00	6175	20231013	-31.90	3460	20231030	21.53	4360	-3.56	20240228	3950	6.46	20240108	12350	-65.95	20231013	3640	15.52	20231122	1.49	N	238120	500	71 억	748907	N	N	0	N	N
161	20240304	090820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	-40	5	-0.94	47849210	11357	18.59	4235	4265	4200	5540	2990	4265	4213.19	5.21	2199	4348	4306	4268	4226	4188	4287	4207	72	1275	500	2550	5	1	14378896	608	26.08	2.11	12	0.08	162.00	2006.00	6175	20231013	-31.58	3460	20231030	22.11	4360	-3.10	20240228	3950	6.96	20240108	12350	-65.79	20231013	3640	16.07	20231122	1.49	N	238120	500	71 억	748907	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History