KissMeData/196450/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20240329	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1239	3	2	0.24	25409425	20554	102.63	1236	1242	1226	1606	866	1236	1236.22	0.35	-1991	1248	1241	1231	1224	1214	1237	1220	453	370	1000	790	1	1	45319582	562	-2.57	0.85	12	0.05	-482.00	1454.00	2755	20230406	-55.03	1123	20240314	10.33	1670	-25.81	20240112	1123	10.33	20240314	2755	-55.03	20230406	1123	10.33	20240314	0.14	N	196450	1000	453 억	157035	N	N	N	N
3	20240329	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1239	3	2	0.24	23104529	18693	93.33	1236	1242	1226	1606	866	1236	1236.00	0.35	-1655	1248	1241	1231	1224	1214	1237	1220	453	370	1000	790	1	1	45319582	562	-2.57	0.85	12	0.04	-482.00	1454.00	2755	20230406	-55.03	1123	20240314	10.33	1670	-25.81	20240112	1123	10.33	20240314	2755	-55.03	20230406	1123	10.33	20240314	0.14	N	196450	1000	453 억	157035	N	N	N	N
4	20240329	140913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1239	3	2	0.24	21349898	17270	86.23	1236	1242	1226	1606	866	1236	1236.24	0.35	-1652	1248	1241	1231	1224	1214	1237	1220	453	370	1000	790	1	1	45319582	562	-2.57	0.85	12	0.04	-482.00	1454.00	2755	20230406	-55.03	1123	20240314	10.33	1670	-25.81	20240112	1123	10.33	20240314	2755	-55.03	20230406	1123	10.33	20240314	0.14	N	196450	1000	453 억	157035	N	N	N	N
5	20240329	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1239	3	2	0.24	20148164	16294	81.36	1236	1242	1226	1606	866	1236	1236.54	0.35	-1500	1248	1241	1231	1224	1214	1237	1220	453	370	1000	790	1	1	45319582	562	-2.57	0.85	12	0.04	-482.00	1454.00	2755	20230406	-55.03	1123	20240314	10.33	1670	-25.81	20240112	1123	10.33	20240314	2755	-55.03	20230406	1123	10.33	20240314	0.14	N	196450	1000	453 억	157035	N	N	N	N
6	20240329	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1239	3	2	0.24	18405378	14883	74.31	1236	1242	1226	1606	866	1236	1236.67	0.35	-1280	1248	1241	1231	1224	1214	1237	1220	453	370	1000	790	1	1	45319582	562	-2.57	0.85	12	0.03	-482.00	1454.00	2755	20230406	-55.03	1123	20240314	10.33	1670	-25.81	20240112	1123	10.33	20240314	2755	-55.03	20230406	1123	10.33	20240314	0.14	N	196450	1000	453 억	157035	N	N	N	N
7	20240329	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1240	4	2	0.32	15134640	12220	61.01	1236	1242	1226	1606	866	1236	1238.51	0.35	-1428	1248	1241	1231	1224	1214	1237	1220	453	370	1000	790	1	1	45319582	562	-2.57	0.85	12	0.03	-482.00	1454.00	2755	20230406	-54.99	1123	20240314	10.42	1670	-25.75	20240112	1123	10.42	20240314	2755	-54.99	20230406	1123	10.42	20240314	0.14	N	196450	1000	453 억	157035	N	N	N	N
8	20240329	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1239	3	2	0.24	5743574	4644	23.19	1236	1242	1230	1606	866	1236	1236.77	0.35	-208	1248	1241	1231	1224	1214	1237	1220	453	370	1000	790	1	1	45319582	562	-2.57	0.85	12	0.01	-482.00	1454.00	2755	20230406	-55.03	1123	20240314	10.33	1670	-25.81	20240112	1123	10.33	20240314	2755	-55.03	20230406	1123	10.33	20240314	0.14	N	196450	1000	453 억	157035	N	N	N	N
9	20240329	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1240	4	2	0.32	611350	494	2.47	1236	1240	1233	1606	866	1236	1237.55	0.35	-214	1248	1241	1231	1224	1214	1237	1220	453	370	1000	790	1	1	45319582	562	-2.57	0.85	12	0.00	-482.00	1454.00	2755	20230406	-54.99	1123	20240314	10.42	1670	-25.75	20240112	1123	10.42	20240314	2755	-54.99	20230406	1123	10.42	20240314	0.14	N	196450	1000	453 억	157035	N	N	N	N
10	20240328	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1236	5	2	0.41	24546330	19907	57.67	1238	1238	1221	1600	862	1231	1233.05	0.35	-1151	1243	1236	1227	1220	1211	1240	1224	453	369	1000	780	1	1	45319582	560	-2.56	0.85	12	0.04	-482.00	1454.00	2755	20230406	-55.14	1123	20240314	10.06	1670	-25.99	20240112	1123	10.06	20240314	2755	-55.14	20230406	1123	10.06	20240314	0.14	N	196450	1000	453 억	158186	N	N	N	N
11	20240328	150905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1236	5	2	0.41	24057877	19511	56.52	1238	1238	1221	1600	862	1231	1233.04	0.35	-981	1243	1236	1227	1220	1211	1240	1224	453	369	1000	780	1	1	45319582	560	-2.56	0.85	12	0.04	-482.00	1454.00	2755	20230406	-55.14	1123	20240314	10.06	1670	-25.99	20240112	1123	10.06	20240314	2755	-55.14	20230406	1123	10.06	20240314	0.14	N	196450	1000	453 억	158186	N	N	N	N
12	20240328	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1236	5	2	0.41	23063468	18706	54.19	1238	1238	1221	1600	862	1231	1232.94	0.35	-911	1243	1236	1227	1220	1211	1240	1224	453	369	1000	780	1	1	45319582	560	-2.56	0.85	12	0.04	-482.00	1454.00	2755	20230406	-55.14	1123	20240314	10.06	1670	-25.99	20240112	1123	10.06	20240314	2755	-55.14	20230406	1123	10.06	20240314	0.14	N	196450	1000	453 억	158186	N	N	N	N
13	20240328	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1236	5	2	0.41	21048128	17075	49.46	1238	1238	1221	1600	862	1231	1232.69	0.35	-309	1243	1236	1227	1220	1211	1240	1224	453	369	1000	780	1	1	45319582	560	-2.56	0.85	12	0.04	-482.00	1454.00	2755	20230406	-55.14	1123	20240314	10.06	1670	-25.99	20240112	1123	10.06	20240314	2755	-55.14	20230406	1123	10.06	20240314	0.14	N	196450	1000	453 억	158186	N	N	N	N
14	20240328	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1235	4	2	0.32	18177371	14740	42.70	1238	1238	1221	1600	862	1231	1233.20	0.35	-267	1243	1236	1227	1220	1211	1240	1224	453	369	1000	780	1	1	45319582	560	-2.56	0.85	12	0.03	-482.00	1454.00	2755	20230406	-55.17	1123	20240314	9.97	1670	-26.05	20240112	1123	9.97	20240314	2755	-55.17	20230406	1123	9.97	20240314	0.14	N	196450	1000	453 억	158186	N	N	N	N
15	20240328	110900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1237	6	2	0.49	10492081	8517	24.67	1238	1238	1221	1600	862	1231	1231.90	0.35	-399	1243	1236	1227	1220	1211	1240	1224	453	369	1000	780	1	1	45319582	561	-2.57	0.85	12	0.02	-482.00	1454.00	2755	20230406	-55.10	1123	20240314	10.15	1670	-25.93	20240112	1123	10.15	20240314	2755	-55.10	20230406	1123	10.15	20240314	0.14	N	196450	1000	453 억	158186	N	N	N	N
16	20240328	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1229	-2	5	-0.16	8730116	7083	20.52	1238	1238	1221	1600	862	1231	1232.54	0.35	-566	1243	1236	1227	1220	1211	1240	1224	453	369	1000	780	1	1	45319582	557	-2.55	0.85	12	0.02	-482.00	1454.00	2755	20230406	-55.39	1123	20240314	9.44	1670	-26.41	20240112	1123	9.44	20240314	2755	-55.39	20230406	1123	9.44	20240314	0.14	N	196450	1000	453 억	158186	N	N	N	N
17	20240328	090912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1237	6	2	0.49	971298	785	2.27	1238	1238	1226	1600	862	1231	1237.32	0.35	-181	1243	1236	1227	1220	1211	1240	1224	453	369	1000	780	1	1	45319582	561	-2.57	0.85	12	0.00	-482.00	1454.00	2755	20230406	-55.10	1123	20240314	10.15	1670	-25.93	20240112	1123	10.15	20240314	2755	-55.10	20230406	1123	10.15	20240314	0.14	N	196450	1000	453 억	158186	N	N	N	N
18	20240327	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1231	1	2	0.08	42309144	34517	40.10	1227	1234	1218	1599	861	1230	1225.75	0.36	-3532	1264	1246	1225	1207	1186	1256	1217	453	369	1000	780	1	1	45319582	558	-2.55	0.85	12	0.08	-482.00	1454.00	2755	20230406	-55.32	1123	20240314	9.62	1670	-26.29	20240112	1123	9.62	20240314	2755	-55.32	20230406	1123	9.62	20240314	0.14	N	196450	1000	453 억	161399	N	N	N	N
19	20240327	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	0	3	0.00	39069193	31867	37.02	1227	1234	1218	1599	861	1230	1226.01	0.36	-3104	1264	1246	1225	1207	1186	1256	1217	453	369	1000	780	1	1	45319582	557	-2.55	0.85	12	0.07	-482.00	1454.00	2755	20230406	-55.35	1123	20240314	9.53	1670	-26.35	20240112	1123	9.53	20240314	2755	-55.35	20230406	1123	9.53	20240314	0.14	N	196450	1000	453 억	161399	N	N	N	N
20	20240327	140910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	0	3	0.00	23712281	19334	22.46	1227	1234	1218	1599	861	1230	1226.46	0.36	-2851	1264	1246	1225	1207	1186	1256	1217	453	369	1000	780	1	1	45319582	557	-2.55	0.85	12	0.04	-482.00	1454.00	2755	20230406	-55.35	1123	20240314	9.53	1670	-26.35	20240112	1123	9.53	20240314	2755	-55.35	20230406	1123	9.53	20240314	0.14	N	196450	1000	453 억	161399	N	N	N	N
21	20240327	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1229	-1	5	-0.08	19580031	15959	18.54	1227	1234	1218	1599	861	1230	1226.90	0.36	-2172	1264	1246	1225	1207	1186	1256	1217	453	369	1000	780	1	1	45319582	557	-2.55	0.85	12	0.04	-482.00	1454.00	2755	20230406	-55.39	1123	20240314	9.44	1670	-26.41	20240112	1123	9.44	20240314	2755	-55.39	20230406	1123	9.44	20240314	0.14	N	196450	1000	453 억	161399	N	N	N	N
22	20240327	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1232	2	2	0.16	11357937	9238	10.73	1227	1234	1218	1599	861	1230	1229.48	0.36	-2778	1264	1246	1225	1207	1186	1256	1217	453	369	1000	780	1	1	45319582	558	-2.56	0.85	12	0.02	-482.00	1454.00	2755	20230406	-55.28	1123	20240314	9.71	1670	-26.23	20240112	1123	9.71	20240314	2755	-55.28	20230406	1123	9.71	20240314	0.14	N	196450	1000	453 억	161399	N	N	N	N
23	20240327	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1233	3	2	0.24	9624030	7824	9.09	1227	1234	1218	1599	861	1230	1230.07	0.36	-2364	1264	1246	1225	1207	1186	1256	1217	453	369	1000	780	1	1	45319582	559	-2.56	0.85	12	0.02	-482.00	1454.00	2755	20230406	-55.25	1123	20240314	9.80	1670	-26.17	20240112	1123	9.80	20240314	2755	-55.25	20230406	1123	9.80	20240314	0.14	N	196450	1000	453 억	161399	N	N	N	N
24	20240327	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1231	1	2	0.08	6270639	5101	5.93	1227	1233	1218	1599	861	1230	1229.30	0.36	-1918	1264	1246	1225	1207	1186	1256	1217	453	369	1000	780	1	1	45319582	558	-2.55	0.85	12	0.01	-482.00	1454.00	2755	20230406	-55.32	1123	20240314	9.62	1670	-26.29	20240112	1123	9.62	20240314	2755	-55.32	20230406	1123	9.62	20240314	0.14	N	196450	1000	453 억	161399	N	N	N	N
25	20240327	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1227	-3	5	-0.24	1862409	1517	1.76	1227	1230	1218	1599	861	1230	1227.69	0.36	-339	1264	1246	1225	1207	1186	1256	1217	453	369	1000	780	1	1	45319582	556	-2.55	0.84	12	0.00	-482.00	1454.00	2755	20230406	-55.46	1123	20240314	9.26	1670	-26.53	20240112	1123	9.26	20240314	2755	-55.46	20230406	1123	9.26	20240314	0.14	N	196450	1000	453 억	161399	N	N	N	N
26	20240326	160803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	26	2	2.16	105064004	85844	412.06	1204	1243	1204	1565	843	1204	1223.87	0.36	-472	1219	1211	1203	1195	1187	1215	1199	453	361	1000	770	1	1	45319582	557	-2.55	0.85	12	0.19	-482.00	1454.00	2755	20230406	-55.35	1123	20240314	9.53	1670	-26.35	20240112	1123	9.53	20240314	2755	-55.35	20230406	1123	9.53	20240314	0.14	N	196450	1000	453 억	162190	N	N	N	N
27	20240326	150856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1228	24	2	1.99	97112215	79379	381.03	1204	1243	1204	1565	843	1204	1223.40	0.36	-402	1219	1211	1203	1195	1187	1215	1199	453	361	1000	770	1	1	45319582	557	-2.55	0.84	12	0.18	-482.00	1454.00	2755	20230406	-55.43	1123	20240314	9.35	1670	-26.47	20240112	1123	9.35	20240314	2755	-55.43	20230406	1123	9.35	20240314	0.14	N	196450	1000	453 억	162190	N	N	N	N
28	20240326	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1229	25	2	2.08	95550164	78101	374.89	1204	1243	1204	1565	843	1204	1223.42	0.36	-401	1219	1211	1203	1195	1187	1215	1199	453	361	1000	770	1	1	45319582	557	-2.55	0.85	12	0.17	-482.00	1454.00	2755	20230406	-55.39	1123	20240314	9.44	1670	-26.41	20240112	1123	9.44	20240314	2755	-55.39	20230406	1123	9.44	20240314	0.14	N	196450	1000	453 억	162190	N	N	N	N
29	20240326	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	26	2	2.16	89380673	73064	350.71	1204	1243	1204	1565	843	1204	1223.32	0.36	-279	1219	1211	1203	1195	1187	1215	1199	453	361	1000	770	1	1	45319582	557	-2.55	0.85	12	0.16	-482.00	1454.00	2755	20230406	-55.35	1123	20240314	9.53	1670	-26.35	20240112	1123	9.53	20240314	2755	-55.35	20230406	1123	9.53	20240314	0.14	N	196450	1000	453 억	162190	N	N	N	N
30	20240326	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1231	27	2	2.24	81861782	66948	321.36	1204	1243	1204	1565	843	1204	1222.77	0.36	-31	1219	1211	1203	1195	1187	1215	1199	453	361	1000	770	1	1	45319582	558	-2.55	0.85	12	0.15	-482.00	1454.00	2755	20230406	-55.32	1123	20240314	9.62	1670	-26.29	20240112	1123	9.62	20240314	2755	-55.32	20230406	1123	9.62	20240314	0.14	N	196450	1000	453 억	162190	N	N	N	N
31	20240326	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1227	23	2	1.91	77147625	63116	302.96	1204	1243	1204	1565	843	1204	1222.31	0.36	469	1219	1211	1203	1195	1187	1215	1199	453	361	1000	770	1	1	45319582	556	-2.55	0.84	12	0.14	-482.00	1454.00	2755	20230406	-55.46	1123	20240314	9.26	1670	-26.53	20240112	1123	9.26	20240314	2755	-55.46	20230406	1123	9.26	20240314	0.14	N	196450	1000	453 억	162190	N	N	N	N
32	20240326	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1238	34	2	2.82	74566512	61017	292.89	1204	1243	1204	1565	843	1204	1222.06	0.36	28	1219	1211	1203	1195	1187	1215	1199	453	361	1000	770	1	1	45319582	561	-2.57	0.85	12	0.13	-482.00	1454.00	2755	20230406	-55.06	1123	20240314	10.24	1670	-25.87	20240112	1123	10.24	20240314	2755	-55.06	20230406	1123	10.24	20240314	0.14	N	196450	1000	453 억	162190	N	N	N	N
33	20240326	090856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1207	3	2	0.25	7337423	6085	29.21	1204	1208	1204	1565	843	1204	1205.82	0.36	-1130	1219	1211	1203	1195	1187	1215	1199	453	361	1000	770	1	1	45319582	547	-2.50	0.83	12	0.01	-482.00	1454.00	2755	20230406	-56.19	1123	20240314	7.48	1670	-27.72	20240112	1123	7.48	20240314	2755	-56.19	20230406	1123	7.48	20240314	0.14	N	196450	1000	453 억	162190	N	N	N	N
34	20240325	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1204	3	2	0.25	25021685	20833	60.23	1202	1211	1195	1561	841	1201	1201.06	0.36	-1672	1221	1210	1199	1188	1177	1212	1190	453	360	1000	760	1	1	45319582	546	-2.50	0.83	12	0.05	-482.00	1454.00	2755	20230406	-56.30	1123	20240314	7.21	1670	-27.90	20240112	1123	7.21	20240314	2755	-56.30	20230406	1123	7.21	20240314	0.14	N	196450	1000	453 억	163844	N	N	N	N
35	20240325	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1204	3	2	0.25	24605685	20487	59.23	1202	1211	1195	1561	841	1201	1201.04	0.36	-1389	1221	1210	1199	1188	1177	1212	1190	453	360	1000	760	1	1	45319582	546	-2.50	0.83	12	0.05	-482.00	1454.00	2755	20230406	-56.30	1123	20240314	7.21	1670	-27.90	20240112	1123	7.21	20240314	2755	-56.30	20230406	1123	7.21	20240314	0.14	N	196450	1000	453 억	163844	N	N	N	N
36	20240325	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	-1	5	-0.08	15033035	12519	36.19	1202	1211	1195	1561	841	1201	1200.82	0.36	-832	1221	1210	1199	1188	1177	1212	1190	453	360	1000	760	1	1	45319582	544	-2.49	0.83	12	0.03	-482.00	1454.00	2755	20230406	-56.44	1123	20240314	6.86	1670	-28.14	20240112	1123	6.86	20240314	2755	-56.44	20230406	1123	6.86	20240314	0.14	N	196450	1000	453 억	163844	N	N	N	N
37	20240325	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1202	1	2	0.08	11580000	9637	27.86	1202	1211	1195	1561	841	1201	1201.62	0.36	-612	1221	1210	1199	1188	1177	1212	1190	453	360	1000	760	1	1	45319582	545	-2.49	0.83	12	0.02	-482.00	1454.00	2755	20230406	-56.37	1123	20240314	7.03	1670	-28.02	20240112	1123	7.03	20240314	2755	-56.37	20230406	1123	7.03	20240314	0.14	N	196450	1000	453 억	163844	N	N	N	N
38	20240325	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1203	2	2	0.17	10952586	9115	26.35	1202	1211	1195	1561	841	1201	1201.60	0.36	-599	1221	1210	1199	1188	1177	1212	1190	453	360	1000	760	1	1	45319582	545	-2.50	0.83	12	0.02	-482.00	1454.00	2755	20230406	-56.33	1123	20240314	7.12	1670	-27.96	20240112	1123	7.12	20240314	2755	-56.33	20230406	1123	7.12	20240314	0.14	N	196450	1000	453 억	163844	N	N	N	N
39	20240325	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1202	1	2	0.08	6149202	5120	14.80	1202	1211	1195	1561	841	1201	1201.02	0.36	-247	1221	1210	1199	1188	1177	1212	1190	453	360	1000	760	1	1	45319582	545	-2.49	0.83	12	0.01	-482.00	1454.00	2755	20230406	-56.37	1123	20240314	7.03	1670	-28.02	20240112	1123	7.03	20240314	2755	-56.37	20230406	1123	7.03	20240314	0.14	N	196450	1000	453 억	163844	N	N	N	N
40	20240325	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1202	1	2	0.08	5666680	4718	13.64	1202	1211	1195	1561	841	1201	1201.08	0.36	153	1221	1210	1199	1188	1177	1212	1190	453	360	1000	760	1	1	45319582	545	-2.49	0.83	12	0.01	-482.00	1454.00	2755	20230406	-56.37	1123	20240314	7.03	1670	-28.02	20240112	1123	7.03	20240314	2755	-56.37	20230406	1123	7.03	20240314	0.14	N	196450	1000	453 억	163844	N	N	N	N
41	20240325	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1207	6	2	0.50	5016034	4175	12.07	1202	1211	1201	1561	841	1201	1201.45	0.36	287	1221	1210	1199	1188	1177	1212	1190	453	360	1000	760	1	1	45319582	547	-2.50	0.83	12	0.01	-482.00	1454.00	2755	20230406	-56.19	1123	20240314	7.48	1670	-27.72	20240112	1123	7.48	20240314	2755	-56.19	20230406	1123	7.48	20240314	0.14	N	196450	1000	453 억	163844	N	N	N	N
42	20240322	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1201	1	2	0.08	38488082	32163	90.32	1201	1210	1188	1560	840	1200	1196.66	0.37	-1775	1245	1222	1201	1178	1157	1234	1190	453	360	1000	760	1	1	45319582	544	-5.67	0.66	12	0.07	-212.00	1824.00	2755	20230406	-56.41	1123	20240314	6.95	1670	-28.08	20240112	1123	6.95	20240314	2755	-56.41	20230406	1123	6.95	20240314	0.14	N	196450	1000	453 억	165619	N	N	N	N
43	20240322	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1201	1	2	0.08	37203872	31093	87.31	1201	1210	1188	1560	840	1200	1196.54	0.37	-1485	1245	1222	1201	1178	1157	1234	1190	453	360	1000	760	1	1	45319582	544	-5.67	0.66	12	0.07	-212.00	1824.00	2755	20230406	-56.41	1123	20240314	6.95	1670	-28.08	20240112	1123	6.95	20240314	2755	-56.41	20230406	1123	6.95	20240314	0.14	N	196450	1000	453 억	165619	N	N	N	N
44	20240322	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1195	-5	5	-0.42	29233702	24447	68.65	1201	1210	1188	1560	840	1200	1195.80	0.37	-1100	1245	1222	1201	1178	1157	1234	1190	453	360	1000	760	1	1	45319582	542	-5.64	0.66	12	0.05	-212.00	1824.00	2755	20230406	-56.62	1123	20240314	6.41	1670	-28.44	20240112	1123	6.41	20240314	2755	-56.62	20230406	1123	6.41	20240314	0.14	N	196450	1000	453 억	165619	N	N	N	N
45	20240322	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1201	1	2	0.08	22915814	19176	53.85	1201	1210	1188	1560	840	1200	1195.03	0.37	-1146	1245	1222	1201	1178	1157	1234	1190	453	360	1000	760	1	1	45319582	544	-5.67	0.66	12	0.04	-212.00	1824.00	2755	20230406	-56.41	1123	20240314	6.95	1670	-28.08	20240112	1123	6.95	20240314	2755	-56.41	20230406	1123	6.95	20240314	0.14	N	196450	1000	453 억	165619	N	N	N	N
46	20240322	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1201	1	2	0.08	20327114	17009	47.76	1201	1210	1188	1560	840	1200	1195.08	0.37	-1146	1245	1222	1201	1178	1157	1234	1190	453	360	1000	760	1	1	45319582	544	-5.67	0.66	12	0.04	-212.00	1824.00	2755	20230406	-56.41	1123	20240314	6.95	1670	-28.08	20240112	1123	6.95	20240314	2755	-56.41	20230406	1123	6.95	20240314	0.14	N	196450	1000	453 억	165619	N	N	N	N
47	20240322	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	-1	5	-0.08	16509934	13828	38.83	1201	1210	1188	1560	840	1200	1193.95	0.37	-1452	1245	1222	1201	1178	1157	1234	1190	453	360	1000	760	1	1	45319582	543	-5.66	0.66	12	0.03	-212.00	1824.00	2755	20230406	-56.48	1123	20240314	6.77	1670	-28.20	20240112	1123	6.77	20240314	2755	-56.48	20230406	1123	6.77	20240314	0.14	N	196450	1000	453 억	165619	N	N	N	N
48	20240322	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	-1	5	-0.08	13274381	11130	31.25	1201	1210	1188	1560	840	1200	1192.67	0.37	-1418	1245	1222	1201	1178	1157	1234	1190	453	360	1000	760	1	1	45319582	543	-5.66	0.66	12	0.02	-212.00	1824.00	2755	20230406	-56.48	1123	20240314	6.77	1670	-28.20	20240112	1123	6.77	20240314	2755	-56.48	20230406	1123	6.77	20240314	0.14	N	196450	1000	453 억	165619	N	N	N	N
49	20240322	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1198	-2	5	-0.17	3010555	2515	7.06	1201	1210	1188	1560	840	1200	1197.04	0.37	-388	1245	1222	1201	1178	1157	1234	1190	453	360	1000	760	1	1	45319582	543	-5.65	0.66	12	0.01	-212.00	1824.00	2755	20230406	-56.52	1123	20240314	6.68	1670	-28.26	20240112	1123	6.68	20240314	2755	-56.52	20230406	1123	6.68	20240314	0.14	N	196450	1000	453 억	165619	N	N	N	N
50	20240321	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	20	2	1.69	42847734	35608	126.07	1180	1224	1180	1534	826	1180	1203.32	0.37	-3224	1208	1193	1173	1158	1138	1201	1166	453	354	1000	750	1	1	45319582	544	-5.66	0.66	12	0.08	-212.00	1824.00	2755	20230406	-56.44	1123	20240314	6.86	1670	-28.14	20240112	1123	6.86	20240314	2755	-56.44	20230406	1123	6.86	20240314	0.14	N	196450	1000	453 억	168843	N	N	N	N
51	20240321	150921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	20	2	1.69	36283436	30118	106.63	1180	1224	1180	1534	826	1180	1204.71	0.37	-2962	1208	1193	1173	1158	1138	1201	1166	453	354	1000	750	1	1	45319582	544	-5.66	0.66	12	0.07	-212.00	1824.00	2755	20230406	-56.44	1123	20240314	6.86	1670	-28.14	20240112	1123	6.86	20240314	2755	-56.44	20230406	1123	6.86	20240314	0.14	N	196450	1000	453 억	168843	N	N	N	N
52	20240321	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1197	17	2	1.44	33453352	27753	98.26	1180	1224	1180	1534	826	1180	1205.40	0.37	-2693	1208	1193	1173	1158	1138	1201	1166	453	354	1000	750	1	1	45319582	542	-5.65	0.66	12	0.06	-212.00	1824.00	2755	20230406	-56.55	1123	20240314	6.59	1670	-28.32	20240112	1123	6.59	20240314	2755	-56.55	20230406	1123	6.59	20240314	0.14	N	196450	1000	453 억	168843	N	N	N	N
53	20240321	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1205	25	2	2.12	29526053	24462	86.61	1180	1224	1180	1534	826	1180	1207.02	0.37	-1895	1208	1193	1173	1158	1138	1201	1166	453	354	1000	750	1	1	45319582	546	-5.68	0.66	12	0.05	-212.00	1824.00	2755	20230406	-56.26	1123	20240314	7.30	1670	-27.84	20240112	1123	7.30	20240314	2755	-56.26	20230406	1123	7.30	20240314	0.14	N	196450	1000	453 억	168843	N	N	N	N
54	20240321	120924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1204	24	2	2.03	27832115	23051	81.61	1180	1224	1180	1534	826	1180	1207.41	0.37	-2103	1208	1193	1173	1158	1138	1201	1166	453	354	1000	750	1	1	45319582	546	-5.68	0.66	12	0.05	-212.00	1824.00	2755	20230406	-56.30	1123	20240314	7.21	1670	-27.90	20240112	1123	7.21	20240314	2755	-56.30	20230406	1123	7.21	20240314	0.14	N	196450	1000	453 억	168843	N	N	N	N
55	20240321	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1203	23	2	1.95	21059016	17411	61.64	1180	1224	1180	1534	826	1180	1209.52	0.37	-1884	1208	1193	1173	1158	1138	1201	1166	453	354	1000	750	1	1	45319582	545	-5.67	0.66	12	0.04	-212.00	1824.00	2755	20230406	-56.33	1123	20240314	7.12	1670	-27.96	20240112	1123	7.12	20240314	2755	-56.33	20230406	1123	7.12	20240314	0.14	N	196450	1000	453 억	168843	N	N	N	N
56	20240321	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1217	37	2	3.14	16268630	13464	47.67	1180	1224	1180	1534	826	1180	1208.31	0.37	-1819	1208	1193	1173	1158	1138	1201	1166	453	354	1000	750	1	1	45319582	552	-5.74	0.67	12	0.03	-212.00	1824.00	2755	20230406	-55.83	1123	20240314	8.37	1670	-27.13	20240112	1123	8.37	20240314	2755	-55.83	20230406	1123	8.37	20240314	0.14	N	196450	1000	453 억	168843	N	N	N	N
57	20240321	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1195	15	2	1.27	1145171	965	3.42	1180	1197	1180	1534	826	1180	1186.71	0.37	-268	1208	1193	1173	1158	1138	1201	1166	453	354	1000	750	1	1	45319582	542	-5.64	0.66	12	0.00	-212.00	1824.00	2755	20230406	-56.62	1123	20240314	6.41	1670	-28.44	20240112	1123	6.41	20240314	2755	-56.62	20230406	1123	6.41	20240314	0.14	N	196450	1000	453 억	168843	N	N	N	N
58	20240320	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1180	29	2	2.52	32894725	28244	30.27	1160	1188	1153	1496	806	1151	1164.66	0.38	-2644	1219	1184	1165	1130	1111	1175	1121	453	345	1000	730	1	1	45319582	535	-5.57	0.65	12	0.06	-212.00	1824.00	2755	20230406	-57.17	1123	20240314	5.08	1670	-29.34	20240112	1123	5.08	20240314	2755	-57.17	20230406	1123	5.08	20240314	0.14	N	196450	1000	453 억	171487	N	N	N	N
59	20240320	150915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1182	31	2	2.69	27907493	24012	25.74	1160	1188	1153	1496	806	1151	1162.23	0.38	-2179	1219	1184	1165	1130	1111	1175	1121	453	345	1000	730	1	1	45319582	536	-5.58	0.65	12	0.05	-212.00	1824.00	2755	20230406	-57.10	1123	20240314	5.25	1670	-29.22	20240112	1123	5.25	20240314	2755	-57.10	20230406	1123	5.25	20240314	0.14	N	196450	1000	453 억	171487	N	N	N	N
60	20240320	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1186	35	2	3.04	24330445	20983	22.49	1160	1188	1153	1496	806	1151	1159.53	0.38	-2764	1219	1184	1165	1130	1111	1175	1121	453	345	1000	730	1	1	45319582	537	-5.59	0.65	12	0.05	-212.00	1824.00	2755	20230406	-56.95	1123	20240314	5.61	1670	-28.98	20240112	1123	5.61	20240314	2755	-56.95	20230406	1123	5.61	20240314	0.14	N	196450	1000	453 억	171487	N	N	N	N
61	20240320	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1187	36	2	3.13	22925706	19797	21.22	1160	1188	1153	1496	806	1151	1158.04	0.38	-2067	1219	1184	1165	1130	1111	1175	1121	453	345	1000	730	1	1	45319582	538	-5.60	0.65	12	0.04	-212.00	1824.00	2755	20230406	-56.91	1123	20240314	5.70	1670	-28.92	20240112	1123	5.70	20240314	2755	-56.91	20230406	1123	5.70	20240314	0.14	N	196450	1000	453 억	171487	N	N	N	N
62	20240320	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1165	14	2	1.22	17848671	15438	16.55	1160	1165	1153	1496	806	1151	1156.15	0.38	-1830	1219	1184	1165	1130	1111	1175	1121	453	345	1000	730	1	1	45319582	528	-5.50	0.64	12	0.03	-212.00	1824.00	2755	20230406	-57.71	1123	20240314	3.74	1670	-30.24	20240112	1123	3.74	20240314	2755	-57.71	20230406	1123	3.74	20240314	0.14	N	196450	1000	453 억	171487	N	N	N	N
63	20240320	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1160	9	2	0.78	13031304	11279	12.09	1160	1165	1153	1496	806	1151	1155.36	0.38	-950	1219	1184	1165	1130	1111	1175	1121	453	345	1000	730	1	1	45319582	526	-5.47	0.64	12	0.02	-212.00	1824.00	2755	20230406	-57.89	1123	20240314	3.29	1670	-30.54	20240112	1123	3.29	20240314	2755	-57.89	20230406	1123	3.29	20240314	0.14	N	196450	1000	453 억	171487	N	N	N	N
64	20240320	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1153	2	2	0.17	7480764	6478	6.94	1160	1165	1153	1496	806	1151	1154.80	0.38	-256	1219	1184	1165	1130	1111	1175	1121	453	345	1000	730	1	1	45319582	523	-5.44	0.63	12	0.01	-212.00	1824.00	2755	20230406	-58.15	1123	20240314	2.67	1670	-30.96	20240112	1123	2.67	20240314	2755	-58.15	20230406	1123	2.67	20240314	0.14	N	196450	1000	453 억	171487	N	N	N	N
65	20240320	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1164	13	2	1.13	469814	405	0.43	1160	1165	1160	1496	806	1151	1160.03	0.38	-60	1219	1184	1165	1130	1111	1175	1121	453	345	1000	730	1	1	45319582	528	-5.49	0.64	12	0.00	-212.00	1824.00	2755	20230406	-57.75	1123	20240314	3.65	1670	-30.30	20240112	1123	3.65	20240314	2755	-57.75	20230406	1123	3.65	20240314	0.14	N	196450	1000	453 억	171487	N	N	N	N
66	20240319	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1151	-27	5	-2.29	108091714	92510	253.60	1180	1200	1146	1531	825	1178	1168.43	0.39	-4878	1245	1211	1184	1150	1123	1228	1167	453	353	1000	750	1	1	45319582	522	-5.43	0.63	12	0.20	-212.00	1824.00	2755	20230406	-58.22	1123	20240314	2.49	1670	-31.08	20240112	1123	2.49	20240314	2755	-58.22	20230406	1123	2.49	20240314	0.14	N	196450	1000	453 억	176365	N	N	N	N
67	20240319	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1150	-28	5	-2.38	105410163	90175	247.20	1180	1200	1147	1531	825	1178	1168.95	0.39	-3687	1245	1211	1184	1150	1123	1228	1167	453	353	1000	750	1	1	45319582	521	-5.42	0.63	12	0.20	-212.00	1824.00	2755	20230406	-58.26	1123	20240314	2.40	1670	-31.14	20240112	1123	2.40	20240314	2755	-58.26	20230406	1123	2.40	20240314	0.14	N	196450	1000	453 억	176365	N	N	N	N
68	20240319	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1147	-31	5	-2.63	102287298	87458	239.76	1180	1200	1147	1531	825	1178	1169.56	0.39	-1974	1245	1211	1184	1150	1123	1228	1167	453	353	1000	750	1	1	45319582	520	-5.41	0.63	12	0.19	-212.00	1824.00	2755	20230406	-58.37	1123	20240314	2.14	1670	-31.32	20240112	1123	2.14	20240314	2755	-58.37	20230406	1123	2.14	20240314	0.14	N	196450	1000	453 억	176365	N	N	N	N
69	20240319	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1159	-19	5	-1.61	97022273	82885	227.22	1180	1200	1151	1531	825	1178	1170.56	0.39	741	1245	1211	1184	1150	1123	1228	1167	453	353	1000	750	1	1	45319582	525	-5.47	0.64	12	0.18	-212.00	1824.00	2755	20230406	-57.93	1123	20240314	3.21	1670	-30.60	20240112	1123	3.21	20240314	2755	-57.93	20230406	1123	3.21	20240314	0.14	N	196450	1000	453 억	176365	N	N	N	N
70	20240319	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1165	-13	5	-1.10	92061449	78599	215.47	1180	1200	1161	1531	825	1178	1171.28	0.39	1953	1245	1211	1184	1150	1123	1228	1167	453	353	1000	750	1	1	45319582	528	-5.50	0.64	12	0.17	-212.00	1824.00	2755	20230406	-57.71	1123	20240314	3.74	1670	-30.24	20240112	1123	3.74	20240314	2755	-57.71	20230406	1123	3.74	20240314	0.14	N	196450	1000	453 억	176365	N	N	N	N
71	20240319	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1170	-8	5	-0.68	87550120	74720	204.84	1180	1200	1165	1531	825	1178	1171.71	0.39	2686	1245	1211	1184	1150	1123	1228	1167	453	353	1000	750	1	1	45319582	530	-5.52	0.64	12	0.16	-212.00	1824.00	2755	20230406	-57.53	1123	20240314	4.19	1670	-29.94	20240112	1123	4.19	20240314	2755	-57.53	20230406	1123	4.19	20240314	0.14	N	196450	1000	453 억	176365	N	N	N	N
72	20240319	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1165	-13	5	-1.10	62734944	53488	146.63	1180	1200	1165	1531	825	1178	1172.88	0.39	2949	1245	1211	1184	1150	1123	1228	1167	453	353	1000	750	1	1	45319582	528	-5.50	0.64	12	0.12	-212.00	1824.00	2755	20230406	-57.71	1123	20240314	3.74	1670	-30.24	20240112	1123	3.74	20240314	2755	-57.71	20230406	1123	3.74	20240314	0.14	N	196450	1000	453 억	176365	N	N	N	N
73	20240319	090912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	21	2	1.78	685998	581	1.59	1180	1200	1179	1531	825	1178	1180.72	0.39	213	1245	1211	1184	1150	1123	1228	1167	453	353	1000	750	1	1	45319582	543	-5.66	0.66	12	0.00	-212.00	1824.00	2755	20230406	-56.48	1123	20240314	6.77	1670	-28.20	20240112	1123	6.77	20240314	2755	-56.48	20230406	1123	6.77	20240314	0.14	N	196450	1000	453 억	176365	N	N	N	N
74	20240318	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1178	23	2	1.99	43392169	36458	119.02	1157	1218	1157	1501	809	1155	1190.22	0.40	-2798	1214	1184	1162	1132	1110	1181	1129	453	346	1000	730	1	1	45319582	534	-5.56	0.65	12	0.08	-212.00	1824.00	2755	20230406	-57.24	1123	20240314	4.90	1670	-29.46	20240112	1123	4.90	20240314	2755	-57.24	20230406	1123	4.90	20240314	0.14	N	196450	1000	453 억	179163	N	N	N	N
75	20240318	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1179	24	2	2.08	37315359	31299	102.18	1157	1218	1157	1501	809	1155	1192.22	0.40	-2147	1214	1184	1162	1132	1110	1181	1129	453	346	1000	730	1	1	45319582	534	-5.56	0.65	12	0.07	-212.00	1824.00	2755	20230406	-57.21	1123	20240314	4.99	1670	-29.40	20240112	1123	4.99	20240314	2755	-57.21	20230406	1123	4.99	20240314	0.14	N	196450	1000	453 억	179163	N	N	N	N
76	20240318	140906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1192	37	2	3.20	30559765	25585	83.52	1157	1218	1157	1501	809	1155	1194.44	0.40	-2381	1214	1184	1162	1132	1110	1181	1129	453	346	1000	730	1	1	45319582	540	-5.62	0.65	12	0.06	-212.00	1824.00	2755	20230406	-56.73	1123	20240314	6.14	1670	-28.62	20240112	1123	6.14	20240314	2755	-56.73	20230406	1123	6.14	20240314	0.14	N	196450	1000	453 억	179163	N	N	N	N
77	20240318	130905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	36	2	3.12	29094928	24355	79.51	1157	1218	1157	1501	809	1155	1194.62	0.40	-2002	1214	1184	1162	1132	1110	1181	1129	453	346	1000	730	1	1	45319582	540	-5.62	0.65	12	0.05	-212.00	1824.00	2755	20230406	-56.77	1123	20240314	6.06	1670	-28.68	20240112	1123	6.06	20240314	2755	-56.77	20230406	1123	6.06	20240314	0.14	N	196450	1000	453 억	179163	N	N	N	N
78	20240318	120859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	36	2	3.12	28872753	24168	78.90	1157	1218	1157	1501	809	1155	1194.67	0.40	-1877	1214	1184	1162	1132	1110	1181	1129	453	346	1000	730	1	1	45319582	540	-5.62	0.65	12	0.05	-212.00	1824.00	2755	20230406	-56.77	1123	20240314	6.06	1670	-28.68	20240112	1123	6.06	20240314	2755	-56.77	20230406	1123	6.06	20240314	0.14	N	196450	1000	453 억	179163	N	N	N	N
79	20240318	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1184	29	2	2.51	24980171	20856	68.09	1157	1218	1157	1501	809	1155	1197.75	0.40	-2465	1214	1184	1162	1132	1110	1181	1129	453	346	1000	730	1	1	45319582	537	-5.58	0.65	12	0.05	-212.00	1824.00	2755	20230406	-57.02	1123	20240314	5.43	1670	-29.10	20240112	1123	5.43	20240314	2755	-57.02	20230406	1123	5.43	20240314	0.14	N	196450	1000	453 억	179163	N	N	N	N
80	20240318	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1201	46	2	3.98	23201678	19360	63.20	1157	1218	1157	1501	809	1155	1198.43	0.40	-2489	1214	1184	1162	1132	1110	1181	1129	453	346	1000	730	1	1	45319582	544	-5.67	0.66	12	0.04	-212.00	1824.00	2755	20230406	-56.41	1123	20240314	6.95	1670	-28.08	20240112	1123	6.95	20240314	2755	-56.41	20230406	1123	6.95	20240314	0.14	N	196450	1000	453 억	179163	N	N	N	N
81	20240318	090905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1197	42	2	3.64	13800690	11525	37.62	1157	1218	1157	1501	809	1155	1197.46	0.40	-2288	1214	1184	1162	1132	1110	1181	1129	453	346	1000	730	1	1	45319582	542	-5.65	0.66	12	0.03	-212.00	1824.00	2755	20230406	-56.55	1123	20240314	6.59	1670	-28.32	20240112	1123	6.59	20240314	2755	-56.55	20230406	1123	6.59	20240314	0.14	N	196450	1000	453 억	179163	N	N	N	N
82	20240315	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1155	0	3	0.00	35370898	30617	44.57	1155	1192	1140	1501	809	1155	1155.27	0.41	-6340	1269	1211	1167	1109	1065	1190	1088	453	346	1000	730	1	1	45319582	523	-5.45	0.63	12	0.07	-212.00	1824.00	2755	20230406	-58.08	1123	20240314	2.85	1670	-30.84	20240112	1123	2.85	20240314	2755	-58.08	20230406	1123	2.85	20240314	0.14	N	196450	1000	453 억	185503	N	N	N	N
83	20240315	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1157	2	2	0.17	33875890	29321	42.68	1155	1192	1140	1501	809	1155	1155.35	0.41	-5941	1269	1211	1167	1109	1065	1190	1088	453	346	1000	730	1	1	45319582	524	-5.46	0.63	12	0.06	-212.00	1824.00	2755	20230406	-58.00	1123	20240314	3.03	1670	-30.72	20240112	1123	3.03	20240314	2755	-58.00	20230406	1123	3.03	20240314	0.14	N	196450	1000	453 억	185503	N	N	N	N
84	20240315	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1157	2	2	0.17	29485010	25519	37.15	1155	1192	1140	1501	809	1155	1155.41	0.41	-3889	1269	1211	1167	1109	1065	1190	1088	453	346	1000	730	1	1	45319582	524	-5.46	0.63	12	0.06	-212.00	1824.00	2755	20230406	-58.00	1123	20240314	3.03	1670	-30.72	20240112	1123	3.03	20240314	2755	-58.00	20230406	1123	3.03	20240314	0.14	N	196450	1000	453 억	185503	N	N	N	N
85	20240315	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1159	4	2	0.35	28837437	24956	36.33	1155	1192	1140	1501	809	1155	1155.53	0.41	-3408	1269	1211	1167	1109	1065	1190	1088	453	346	1000	730	1	1	45319582	525	-5.47	0.64	12	0.06	-212.00	1824.00	2755	20230406	-57.93	1123	20240314	3.21	1670	-30.60	20240112	1123	3.21	20240314	2755	-57.93	20230406	1123	3.21	20240314	0.14	N	196450	1000	453 억	185503	N	N	N	N
86	20240315	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1162	7	2	0.61	23611100	20433	29.75	1155	1192	1140	1501	809	1155	1155.54	0.41	-1543	1269	1211	1167	1109	1065	1190	1088	453	346	1000	730	1	1	45319582	527	-5.48	0.64	12	0.05	-212.00	1824.00	2755	20230406	-57.82	1123	20240314	3.47	1670	-30.42	20240112	1123	3.47	20240314	2755	-57.82	20230406	1123	3.47	20240314	0.14	N	196450	1000	453 억	185503	N	N	N	N
87	20240315	110854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1159	4	2	0.35	17424608	15073	21.94	1155	1192	1140	1501	809	1155	1156.01	0.41	89	1269	1211	1167	1109	1065	1190	1088	453	346	1000	730	1	1	45319582	525	-5.47	0.64	12	0.03	-212.00	1824.00	2755	20230406	-57.93	1123	20240314	3.21	1670	-30.60	20240112	1123	3.21	20240314	2755	-57.93	20230406	1123	3.21	20240314	0.14	N	196450	1000	453 억	185503	N	N	N	N
88	20240315	100856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1170	15	2	1.30	8342929	7158	10.42	1155	1192	1140	1501	809	1155	1165.54	0.41	-1626	1269	1211	1167	1109	1065	1190	1088	453	346	1000	730	1	1	45319582	530	-5.52	0.64	12	0.02	-212.00	1824.00	2755	20230406	-57.53	1123	20240314	4.19	1670	-29.94	20240112	1123	4.19	20240314	2755	-57.53	20230406	1123	4.19	20240314	0.14	N	196450	1000	453 억	185503	N	N	N	N
89	20240315	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1179	24	2	2.08	2725291	2341	3.41	1155	1192	1140	1501	809	1155	1164.16	0.41	-168	1269	1211	1167	1109	1065	1190	1088	453	346	1000	730	1	1	45319582	534	-5.56	0.65	12	0.01	-212.00	1824.00	2755	20230406	-57.21	1123	20240314	4.99	1670	-29.40	20240112	1123	4.99	20240314	2755	-57.21	20230406	1123	4.99	20240314	0.14	N	196450	1000	453 억	185503	N	N	N	N
90	20240314	160849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1155	-30	5	-2.53	79889260	68693	263.49	1186	1225	1123	1540	830	1185	1162.99	0.42	-6607	1229	1207	1192	1170	1155	1199	1162	453	355	1000	750	1	1	45319582	523	-5.45	0.63	12	0.15	-212.00	1824.00	2755	20230406	-58.08	1123	20240314	2.85	1670	-30.84	20240112	1123	2.85	20240314	2755	-58.08	20230406	1123	2.85	20240314	0.14	N	196450	1000	453 억	192110	N	N	N	N
91	20240314	150851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1163	-22	5	-1.86	75392587	64804	248.58	1186	1225	1123	1540	830	1185	1163.39	0.42	-5740	1229	1207	1192	1170	1155	1199	1162	453	355	1000	750	1	1	45319582	527	-5.49	0.64	12	0.14	-212.00	1824.00	2755	20230406	-57.79	1123	20240314	3.56	1670	-30.36	20240112	1123	3.56	20240314	2755	-57.79	20230406	1123	3.56	20240314	0.14	N	196450	1000	453 억	192110	N	N	N	N
92	20240314	140851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1167	-18	5	-1.52	71999754	61883	237.37	1186	1225	1123	1540	830	1185	1163.48	0.42	-5180	1229	1207	1192	1170	1155	1199	1162	453	355	1000	750	1	1	45319582	529	-5.50	0.64	12	0.14	-212.00	1824.00	2755	20230406	-57.64	1123	20240314	3.92	1670	-30.12	20240112	1123	3.92	20240314	2755	-57.64	20230406	1123	3.92	20240314	0.14	N	196450	1000	453 억	192110	N	N	N	N
93	20240314	130847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1167	-18	5	-1.52	70318237	60443	231.85	1186	1225	1123	1540	830	1185	1163.38	0.42	-5042	1229	1207	1192	1170	1155	1199	1162	453	355	1000	750	1	1	45319582	529	-5.50	0.64	12	0.13	-212.00	1824.00	2755	20230406	-57.64	1123	20240314	3.92	1670	-30.12	20240112	1123	3.92	20240314	2755	-57.64	20230406	1123	3.92	20240314	0.14	N	196450	1000	453 억	192110	N	N	N	N
94	20240314	120849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1170	-15	5	-1.27	68241722	58669	225.04	1186	1225	1123	1540	830	1185	1163.16	0.42	-3817	1229	1207	1192	1170	1155	1199	1162	453	355	1000	750	1	1	45319582	530	-5.52	0.64	12	0.13	-212.00	1824.00	2755	20230406	-57.53	1123	20240314	4.19	1670	-29.94	20240112	1123	4.19	20240314	2755	-57.53	20230406	1123	4.19	20240314	0.14	N	196450	1000	453 억	192110	N	N	N	N
95	20240314	110850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1160	-25	5	-2.11	63422085	54524	209.14	1186	1225	1123	1540	830	1185	1163.20	0.42	-2235	1229	1207	1192	1170	1155	1199	1162	453	355	1000	750	1	1	45319582	526	-5.47	0.64	12	0.12	-212.00	1824.00	2755	20230406	-57.89	1123	20240314	3.29	1670	-30.54	20240112	1123	3.29	20240314	2755	-57.89	20230406	1123	3.29	20240314	0.14	N	196450	1000	453 억	192110	N	N	N	N
96	20240314	100856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1157	-28	5	-2.36	44763717	38386	147.24	1186	1225	1123	1540	830	1185	1166.15	0.42	-819	1229	1207	1192	1170	1155	1199	1162	453	355	1000	750	1	1	45319582	524	-5.46	0.63	12	0.08	-212.00	1824.00	2755	20230406	-58.00	1123	20240314	3.03	1670	-30.72	20240112	1123	3.03	20240314	2755	-58.00	20230406	1123	3.03	20240314	0.14	N	196450	1000	453 억	192110	N	N	N	N
97	20240314	090853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1192	7	2	0.59	499530	412	1.58	1186	1225	1186	1540	830	1185	1212.45	0.42	-20	1229	1207	1192	1170	1155	1199	1162	453	355	1000	750	1	1	45319582	540	-5.62	0.65	12	0.00	-212.00	1824.00	2755	20230406	-56.73	1173	20240312	1.62	1670	-28.62	20240112	1173	1.62	20240312	2755	-56.73	20230406	1173	1.62	20240312	0.14	N	196450	1000	453 억	192110	N	N	N	N
98	20240313	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1185	1	2	0.08	30905190	25962	50.42	1199	1214	1177	1539	829	1184	1190.40	0.43	-4501	1228	1205	1189	1166	1150	1203	1164	453	355	1000	750	1	1	45319582	537	-5.59	0.65	12	0.06	-212.00	1824.00	2755	20230406	-56.99	1173	20240312	1.02	1670	-29.04	20240112	1173	1.02	20240312	2755	-56.99	20230406	1173	1.02	20240312	0.14	N	196450	1000	453 억	196611	N	N	N	N
99	20240313	150842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1185	1	2	0.08	28978157	24333	47.26	1199	1214	1180	1539	829	1184	1190.90	0.43	-4141	1228	1205	1189	1166	1150	1203	1164	453	355	1000	750	1	1	45319582	537	-5.59	0.65	12	0.05	-212.00	1824.00	2755	20230406	-56.99	1173	20240312	1.02	1670	-29.04	20240112	1173	1.02	20240312	2755	-56.99	20230406	1173	1.02	20240312	0.14	N	196450	1000	453 억	196611	N	N	N	N
100	20240313	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1180	-4	5	-0.34	28286587	23749	46.12	1199	1214	1180	1539	829	1184	1191.06	0.43	-3997	1228	1205	1189	1166	1150	1203	1164	453	355	1000	750	1	1	45319582	535	-5.57	0.65	12	0.05	-212.00	1824.00	2755	20230406	-57.17	1173	20240312	0.60	1670	-29.34	20240112	1173	0.60	20240312	2755	-57.17	20230406	1173	0.60	20240312	0.14	N	196450	1000	453 억	196611	N	N	N	N
101	20240313	130849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1181	-3	5	-0.25	18769592	15723	30.53	1199	1214	1180	1539	829	1184	1193.77	0.43	-2049	1228	1205	1189	1166	1150	1203	1164	453	355	1000	750	1	1	45319582	535	-5.57	0.65	12	0.03	-212.00	1824.00	2755	20230406	-57.13	1173	20240312	0.68	1670	-29.28	20240112	1173	0.68	20240312	2755	-57.13	20230406	1173	0.68	20240312	0.14	N	196450	1000	453 억	196611	N	N	N	N
102	20240313	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1183	-1	5	-0.08	15078602	12606	24.48	1199	1214	1183	1539	829	1184	1196.14	0.43	-1773	1228	1205	1189	1166	1150	1203	1164	453	355	1000	750	1	1	45319582	536	-5.58	0.65	12	0.03	-212.00	1824.00	2755	20230406	-57.06	1173	20240312	0.85	1670	-29.16	20240112	1173	0.85	20240312	2755	-57.06	20230406	1173	0.85	20240312	0.14	N	196450	1000	453 억	196611	N	N	N	N
103	20240313	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1190	6	2	0.51	14562722	12171	23.64	1199	1214	1183	1539	829	1184	1196.51	0.43	-1665	1228	1205	1189	1166	1150	1203	1164	453	355	1000	750	1	1	45319582	539	-5.61	0.65	12	0.03	-212.00	1824.00	2755	20230406	-56.81	1173	20240312	1.45	1670	-28.74	20240112	1173	1.45	20240312	2755	-56.81	20230406	1173	1.45	20240312	0.14	N	196450	1000	453 억	196611	N	N	N	N
104	20240313	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	15	2	1.27	11990871	10005	19.43	1199	1214	1185	1539	829	1184	1198.49	0.43	-1549	1228	1205	1189	1166	1150	1203	1164	453	355	1000	750	1	1	45319582	543	-5.66	0.66	12	0.02	-212.00	1824.00	2755	20230406	-56.48	1173	20240312	2.22	1670	-28.20	20240112	1173	2.22	20240312	2755	-56.48	20230406	1173	2.22	20240312	0.14	N	196450	1000	453 억	196611	N	N	N	N
105	20240313	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1198	14	2	1.18	2177265	1821	3.54	1199	1199	1185	1539	829	1184	1195.64	0.43	-692	1228	1205	1189	1166	1150	1203	1164	453	355	1000	750	1	1	45319582	543	-5.65	0.66	12	0.00	-212.00	1824.00	2755	20230406	-56.52	1173	20240312	2.13	1670	-28.26	20240112	1173	2.13	20240312	2755	-56.52	20230406	1173	2.13	20240312	0.14	N	196450	1000	453 억	196611	N	N	N	N
106	20240312	160831	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1184	2	2	0.17	60741932	51486	152.38	1184	1212	1173	1536	828	1182	1179.78	0.45	-7320	1212	1196	1186	1170	1160	1192	1166	453	354	1000	750	1	1	45319582	537	-5.58	0.65	12	0.11	-212.00	1824.00	2755	20230406	-57.02	1173	20240312	0.94	1670	-29.10	20240112	1173	0.94	20240312	2755	-57.02	20230406	1173	0.94	20240312	0.12	N	196450	1000	453 억	203931	N	N	N	N
107	20240312	150831	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1178	-4	5	-0.34	54207414	45949	136.00	1184	1212	1173	1536	828	1182	1179.73	0.45	-6037	1212	1196	1186	1170	1160	1192	1166	453	354	1000	750	1	1	45319582	534	-5.56	0.65	12	0.10	-212.00	1824.00	2755	20230406	-57.24	1173	20240312	0.43	1670	-29.46	20240112	1173	0.43	20240312	2755	-57.24	20230406	1173	0.43	20240312	0.12	N	196450	1000	453 억	203931	N	N	N	N
108	20240312	140822	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1184	2	2	0.17	43759605	37065	109.70	1184	1212	1173	1536	828	1182	1180.62	0.45	-4580	1212	1196	1186	1170	1160	1192	1166	453	354	1000	750	1	1	45319582	537	-5.58	0.65	12	0.08	-212.00	1824.00	2755	20230406	-57.02	1173	20240312	0.94	1670	-29.10	20240112	1173	0.94	20240312	2755	-57.02	20230406	1173	0.94	20240312	0.12	N	196450	1000	453 억	203931	N	N	N	N
109	20240312	130750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1182	0	3	0.00	19439890	16401	48.54	1184	1212	1180	1536	828	1182	1185.29	0.45	-2945	1212	1196	1186	1170	1160	1192	1166	453	354	1000	750	1	1	45319582	536	-5.58	0.65	12	0.04	-212.00	1824.00	2755	20230406	-57.10	1175	20231031	0.60	1670	-29.22	20240112	1176	0.51	20240311	2755	-57.10	20230406	1175	0.60	20231031	0.12	N	196450	1000	453 억	203931	N	N	N	N
110	20240312	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1186	4	2	0.34	18144244	15307	45.30	1184	1212	1180	1536	828	1182	1185.36	0.45	-2557	1212	1196	1186	1170	1160	1192	1166	453	354	1000	750	1	1	45319582	537	-5.59	0.65	12	0.03	-212.00	1824.00	2755	20230406	-56.95	1175	20231031	0.94	1670	-28.98	20240112	1176	0.85	20240311	2755	-56.95	20230406	1175	0.94	20231031	0.12	N	196450	1000	453 억	203931	N	N	N	N
111	20240312	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1193	11	2	0.93	8472580	7133	21.11	1184	1212	1182	1536	828	1182	1187.80	0.45	-511	1212	1196	1186	1170	1160	1192	1166	453	354	1000	750	1	1	45319582	541	-5.63	0.65	12	0.02	-212.00	1824.00	2755	20230406	-56.70	1175	20231031	1.53	1670	-28.56	20240112	1176	1.45	20240311	2755	-56.70	20230406	1175	1.53	20231031	0.12	N	196450	1000	453 억	203931	N	N	N	N
112	20240312	100832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	9	2	0.76	5778647	4871	14.42	1184	1212	1182	1536	828	1182	1186.34	0.45	219	1212	1196	1186	1170	1160	1192	1166	453	354	1000	750	1	1	45319582	540	-5.62	0.65	12	0.01	-212.00	1824.00	2755	20230406	-56.77	1175	20231031	1.36	1670	-28.68	20240112	1176	1.28	20240311	2755	-56.77	20230406	1175	1.36	20231031	0.12	N	196450	1000	453 억	203931	N	N	N	N
113	20240312	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1212	30	2	2.54	84708	71	0.21	1184	1212	1184	1536	828	1182	1193.07	0.45	-39	1212	1196	1186	1170	1160	1192	1166	453	354	1000	750	1	1	45319582	549	-5.72	0.66	12	0.00	-212.00	1824.00	2755	20230406	-56.01	1175	20231031	3.15	1670	-27.43	20240112	1176	3.06	20240311	2755	-56.01	20230406	1175	3.15	20231031	0.12	N	196450	1000	453 억	203931	N	N	N	N
114	20240311	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1182	-8	5	-0.67	40062918	33786	35.24	1202	1202	1176	1547	833	1190	1185.78	0.46	-4754	1259	1224	1202	1167	1145	1213	1156	453	357	1000	760	1	1	45319582	536	-5.58	0.65	12	0.07	-212.00	1824.00	2755	20230406	-57.10	1175	20231031	0.60	1670	-29.22	20240112	1176	0.51	20240311	2755	-57.10	20230406	1175	0.60	20231031	0.12	N	196450	1000	453 억	208654	N	N	N	N
115	20240311	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1176	-14	5	-1.18	36674073	30911	32.24	1202	1202	1176	1547	833	1190	1186.44	0.46	-3784	1259	1224	1202	1167	1145	1213	1156	453	357	1000	760	1	1	45319582	533	-5.55	0.64	12	0.07	-212.00	1824.00	2755	20230406	-57.31	1175	20231031	0.09	1670	-29.58	20240112	1176	0.00	20240311	2755	-57.31	20230406	1175	0.09	20231031	0.12	N	196450	1000	453 억	208654	N	N	N	N
116	20240311	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1184	-6	5	-0.50	24592115	20670	21.56	1202	1202	1180	1547	833	1190	1189.75	0.46	-2318	1259	1224	1202	1167	1145	1213	1156	453	357	1000	760	1	1	45319582	537	-5.58	0.65	12	0.05	-212.00	1824.00	2755	20230406	-57.02	1175	20231031	0.77	1670	-29.10	20240112	1180	0.34	20240311	2755	-57.02	20230406	1175	0.77	20231031	0.12	N	196450	1000	453 억	208654	N	N	N	N
117	20240311	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1189	-1	5	-0.08	18675987	15670	16.35	1202	1202	1186	1547	833	1190	1191.83	0.46	-1749	1259	1224	1202	1167	1145	1213	1156	453	357	1000	760	1	1	45319582	539	-5.61	0.65	12	0.03	-212.00	1824.00	2755	20230406	-56.84	1175	20231031	1.19	1670	-28.80	20240112	1180	0.76	20240308	2755	-56.84	20230406	1175	1.19	20231031	0.12	N	196450	1000	453 억	208654	N	N	N	N
118	20240311	120828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1188	-2	5	-0.17	16021197	13434	14.01	1202	1202	1188	1547	833	1190	1192.59	0.46	-1275	1259	1224	1202	1167	1145	1213	1156	453	357	1000	760	1	1	45319582	538	-5.60	0.65	12	0.03	-212.00	1824.00	2755	20230406	-56.88	1175	20231031	1.11	1670	-28.86	20240112	1180	0.68	20240308	2755	-56.88	20230406	1175	1.11	20231031	0.12	N	196450	1000	453 억	208654	N	N	N	N
119	20240311	110824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	1	2	0.08	14609905	12247	12.78	1202	1202	1188	1547	833	1190	1192.94	0.46	-1216	1259	1224	1202	1167	1145	1213	1156	453	357	1000	760	1	1	45319582	540	-5.62	0.65	12	0.03	-212.00	1824.00	2755	20230406	-56.77	1175	20231031	1.36	1670	-28.68	20240112	1180	0.93	20240308	2755	-56.77	20230406	1175	1.36	20231031	0.12	N	196450	1000	453 억	208654	N	N	N	N
120	20240311	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1192	2	2	0.17	7305422	6108	6.37	1202	1202	1190	1547	833	1190	1196.04	0.46	-303	1259	1224	1202	1167	1145	1213	1156	453	357	1000	760	1	1	45319582	540	-5.62	0.65	12	0.01	-212.00	1824.00	2755	20230406	-56.73	1175	20231031	1.45	1670	-28.62	20240112	1180	1.02	20240308	2755	-56.73	20230406	1175	1.45	20231031	0.12	N	196450	1000	453 억	208654	N	N	N	N
121	20240311	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1202	12	2	1.01	800599	669	0.70	1202	1202	1192	1547	833	1190	1196.71	0.46	198	1259	1224	1202	1167	1145	1213	1156	453	357	1000	760	1	1	45319582	545	-5.67	0.66	12	0.00	-212.00	1824.00	2755	20230406	-56.37	1175	20231031	2.30	1670	-28.02	20240112	1180	1.86	20240308	2755	-56.37	20230406	1175	2.30	20231031	0.12	N	196450	1000	453 억	208654	N	N	N	N
122	20240308	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1190	-30	5	-2.46	114540053	95638	261.59	1221	1237	1180	1586	854	1220	1197.66	0.48	-11068	1257	1238	1227	1208	1197	1233	1203	453	366	1000	780	1	1	45319582	539	-5.61	0.65	12	0.21	-212.00	1824.00	2755	20230406	-56.81	1175	20231031	1.28	1670	-28.74	20240112	1180	0.85	20240308	2755	-56.81	20230406	1175	1.28	20231031	0.13	N	196450	1000	453 억	219722	N	N	N	N
123	20240308	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1189	-31	5	-2.54	107240685	89505	244.82	1221	1237	1180	1586	854	1220	1198.15	0.48	-9062	1257	1238	1227	1208	1197	1233	1203	453	366	1000	780	1	1	45319582	539	-5.61	0.65	12	0.20	-212.00	1824.00	2755	20230406	-56.84	1175	20231031	1.19	1670	-28.80	20240112	1180	0.76	20240308	2755	-56.84	20230406	1175	1.19	20231031	0.13	N	196450	1000	453 억	219722	N	N	N	N
124	20240308	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1189	-31	5	-2.54	89309958	74354	203.38	1221	1237	1187	1586	854	1220	1201.15	0.48	-5238	1257	1238	1227	1208	1197	1233	1203	453	366	1000	780	1	1	45319582	539	-5.61	0.65	12	0.16	-212.00	1824.00	2755	20230406	-56.84	1175	20231031	1.19	1670	-28.80	20240112	1187	0.17	20240308	2755	-56.84	20230406	1175	1.19	20231031	0.13	N	196450	1000	453 억	219722	N	N	N	N
125	20240308	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1195	-25	5	-2.05	64799172	53801	147.16	1221	1237	1195	1586	854	1220	1204.42	0.48	-546	1257	1238	1227	1208	1197	1233	1203	453	366	1000	780	1	1	45319582	542	-5.64	0.66	12	0.12	-212.00	1824.00	2755	20230406	-56.62	1175	20231031	1.70	1670	-28.44	20240112	1195	0.00	20240308	2755	-56.62	20230406	1175	1.70	20231031	0.13	N	196450	1000	453 억	219722	N	N	N	N
126	20240308	120816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1196	-24	5	-1.97	57498542	47692	130.45	1221	1237	1195	1586	854	1220	1205.62	0.48	968	1257	1238	1227	1208	1197	1233	1203	453	366	1000	780	1	1	45319582	542	-5.64	0.66	12	0.11	-212.00	1824.00	2755	20230406	-56.59	1175	20231031	1.79	1670	-28.38	20240112	1195	0.08	20240308	2755	-56.59	20230406	1175	1.79	20231031	0.13	N	196450	1000	453 억	219722	N	N	N	N
127	20240308	110817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1208	-12	5	-0.98	49196727	40772	111.52	1221	1237	1200	1586	854	1220	1206.63	0.48	1943	1257	1238	1227	1208	1197	1233	1203	453	366	1000	780	1	1	45319582	547	-5.70	0.66	12	0.09	-212.00	1824.00	2755	20230406	-56.15	1175	20231031	2.81	1670	-27.66	20240112	1200	0.67	20240308	2755	-56.15	20230406	1175	2.81	20231031	0.13	N	196450	1000	453 억	219722	N	N	N	N
128	20240308	100812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1213	-7	5	-0.57	33676109	27865	76.22	1221	1237	1200	1586	854	1220	1208.55	0.48	3071	1257	1238	1227	1208	1197	1233	1203	453	366	1000	780	1	1	45319582	550	-5.72	0.67	12	0.06	-212.00	1824.00	2755	20230406	-55.97	1175	20231031	3.23	1670	-27.37	20240112	1200	1.08	20240308	2755	-55.97	20230406	1175	3.23	20231031	0.13	N	196450	1000	453 억	219722	N	N	N	N
129	20240308	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1237	17	2	1.39	171116	140	0.38	1221	1237	1221	1586	854	1220	1222.26	0.48	-30	1257	1238	1227	1208	1197	1233	1203	453	366	1000	780	1	1	45319582	561	-5.83	0.68	12	0.00	-212.00	1824.00	2755	20230406	-55.10	1175	20231031	5.28	1670	-25.93	20240112	1214	1.89	20240305	2755	-55.10	20230406	1175	5.28	20231031	0.13	N	196450	1000	453 억	219722	N	N	N	N
130	20240307	160814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	-13	5	-1.05	44724259	36557	122.97	1233	1246	1216	1602	864	1233	1223.42	0.51	-12119	1300	1266	1240	1206	1180	1263	1203	453	369	1000	780	1	1	45319582	553	-5.75	0.67	12	0.08	-212.00	1824.00	2755	20230406	-55.72	1175	20231031	3.83	1670	-26.95	20240112	1214	0.49	20240305	2755	-55.72	20230406	1175	3.83	20231031	0.13	N	196450	1000	453 억	231841	N	N	N	N
131	20240307	150755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1222	-11	5	-0.89	38148118	31163	104.83	1233	1246	1217	1602	864	1233	1224.15	0.51	-9789	1300	1266	1240	1206	1180	1263	1203	453	369	1000	780	1	1	45319582	554	-5.76	0.67	12	0.07	-212.00	1824.00	2755	20230406	-55.64	1175	20231031	4.00	1670	-26.83	20240112	1214	0.66	20240305	2755	-55.64	20230406	1175	4.00	20231031	0.13	N	196450	1000	453 억	231841	N	N	N	N
132	20240307	140801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	-13	5	-1.05	35535318	29022	97.63	1233	1246	1217	1602	864	1233	1224.43	0.51	-8994	1300	1266	1240	1206	1180	1263	1203	453	369	1000	780	1	1	45319582	553	-5.75	0.67	12	0.06	-212.00	1824.00	2755	20230406	-55.72	1175	20231031	3.83	1670	-26.95	20240112	1214	0.49	20240305	2755	-55.72	20230406	1175	3.83	20231031	0.13	N	196450	1000	453 억	231841	N	N	N	N
133	20240307	130805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1228	-5	5	-0.41	33965209	27738	93.31	1233	1246	1217	1602	864	1233	1224.50	0.51	-8321	1300	1266	1240	1206	1180	1263	1203	453	369	1000	780	1	1	45319582	557	-5.79	0.67	12	0.06	-212.00	1824.00	2755	20230406	-55.43	1175	20231031	4.51	1670	-26.47	20240112	1214	1.15	20240305	2755	-55.43	20230406	1175	4.51	20231031	0.13	N	196450	1000	453 억	231841	N	N	N	N
134	20240307	120808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1225	-8	5	-0.65	28896562	23593	79.36	1233	1246	1217	1602	864	1233	1224.79	0.51	-7702	1300	1266	1240	1206	1180	1263	1203	453	369	1000	780	1	1	45319582	555	-5.78	0.67	12	0.05	-212.00	1824.00	2755	20230406	-55.54	1175	20231031	4.26	1670	-26.65	20240112	1214	0.91	20240305	2755	-55.54	20230406	1175	4.26	20231031	0.13	N	196450	1000	453 억	231841	N	N	N	N
135	20240307	110814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1217	-16	5	-1.30	16822543	13710	46.12	1233	1246	1217	1602	864	1233	1227.03	0.51	-4209	1300	1266	1240	1206	1180	1263	1203	453	369	1000	780	1	1	45319582	552	-5.74	0.67	12	0.03	-212.00	1824.00	2755	20230406	-55.83	1175	20231031	3.57	1670	-27.13	20240112	1214	0.25	20240305	2755	-55.83	20230406	1175	3.57	20231031	0.13	N	196450	1000	453 억	231841	N	N	N	N
136	20240307	100807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1222	-11	5	-0.89	11648993	9476	31.88	1233	1246	1221	1602	864	1233	1229.32	0.51	-2431	1300	1266	1240	1206	1180	1263	1203	453	369	1000	780	1	1	45319582	554	-5.76	0.67	12	0.02	-212.00	1824.00	2755	20230406	-55.64	1175	20231031	4.00	1670	-26.83	20240112	1214	0.66	20240305	2755	-55.64	20230406	1175	4.00	20231031	0.13	N	196450	1000	453 억	231841	N	N	N	N
137	20240307	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1232	-1	5	-0.08	1145176	929	3.12	1233	1246	1232	1602	864	1233	1232.70	0.51	-710	1300	1266	1240	1206	1180	1263	1203	453	369	1000	780	1	1	45319582	558	-5.81	0.68	12	0.00	-212.00	1824.00	2755	20230406	-55.28	1175	20231031	4.85	1670	-26.23	20240112	1214	1.48	20240305	2755	-55.28	20230406	1175	4.85	20231031	0.13	N	196450	1000	453 억	231841	N	N	N	N
138	20240306	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1233	0	3	0.00	36463223	29727	43.80	1233	1274	1214	1602	864	1233	1226.60	0.53	-7534	1301	1266	1240	1205	1179	1254	1193	453	369	1000	780	1	1	45319582	559	-5.82	0.68	12	0.07	-212.00	1824.00	2755	20230406	-55.25	1175	20231031	4.94	1670	-26.17	20240112	1214	1.57	20240306	2755	-55.25	20230406	1175	4.94	20231031	0.13	N	196450	1000	453 억	239350	N	N	N	N
139	20240306	150804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1218	-15	5	-1.22	32772767	26724	39.37	1233	1274	1214	1602	864	1233	1226.34	0.53	-6482	1301	1266	1240	1205	1179	1254	1193	453	369	1000	780	1	1	45319582	552	-5.75	0.67	12	0.06	-212.00	1824.00	2755	20230406	-55.79	1175	20231031	3.66	1670	-27.07	20240112	1214	0.33	20240306	2755	-55.79	20230406	1175	3.66	20231031	0.13	N	196450	1000	453 억	239350	N	N	N	N
140	20240306	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1232	-1	5	-0.08	26718551	21770	32.07	1233	1274	1214	1602	864	1233	1227.31	0.53	-5997	1301	1266	1240	1205	1179	1254	1193	453	369	1000	780	1	1	45319582	558	-5.81	0.68	12	0.05	-212.00	1824.00	2755	20230406	-55.28	1175	20231031	4.85	1670	-26.23	20240112	1214	1.48	20240306	2755	-55.28	20230406	1175	4.85	20231031	0.13	N	196450	1000	453 억	239350	N	N	N	N
141	20240306	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1229	-4	5	-0.32	20972191	17075	25.16	1233	1274	1214	1602	864	1233	1228.24	0.53	-3686	1301	1266	1240	1205	1179	1254	1193	453	369	1000	780	1	1	45319582	557	-5.80	0.67	12	0.04	-212.00	1824.00	2755	20230406	-55.39	1175	20231031	4.60	1670	-26.41	20240112	1214	1.24	20240306	2755	-55.39	20230406	1175	4.60	20231031	0.13	N	196450	1000	453 억	239350	N	N	N	N
142	20240306	120808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	-3	5	-0.24	12561483	10186	15.01	1233	1274	1225	1602	864	1233	1233.21	0.53	-2007	1301	1266	1240	1205	1179	1254	1193	453	369	1000	780	1	1	45319582	557	-5.80	0.67	12	0.02	-212.00	1824.00	2755	20230406	-55.35	1175	20231031	4.68	1670	-26.35	20240112	1214	1.32	20240305	2755	-55.35	20230406	1175	4.68	20231031	0.13	N	196450	1000	453 억	239350	N	N	N	N
143	20240306	110806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1233	0	3	0.00	11861353	9618	14.17	1233	1274	1225	1602	864	1233	1233.25	0.53	-1881	1301	1266	1240	1205	1179	1254	1193	453	369	1000	780	1	1	45319582	559	-5.82	0.68	12	0.02	-212.00	1824.00	2755	20230406	-55.25	1175	20231031	4.94	1670	-26.17	20240112	1214	1.57	20240305	2755	-55.25	20230406	1175	4.94	20231031	0.13	N	196450	1000	453 억	239350	N	N	N	N
144	20240306	100749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1242	9	2	0.73	7801921	6317	9.31	1233	1274	1226	1602	864	1233	1235.07	0.53	-1612	1301	1266	1240	1205	1179	1254	1193	453	369	1000	780	1	1	45319582	563	-5.86	0.68	12	0.01	-212.00	1824.00	2755	20230406	-54.92	1175	20231031	5.70	1670	-25.63	20240112	1214	2.31	20240305	2755	-54.92	20230406	1175	5.70	20231031	0.13	N	196450	1000	453 억	239350	N	N	N	N
145	20240306	090804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1259	26	2	2.11	2166047	1762	2.60	1233	1274	1226	1602	864	1233	1229.31	0.53	-988	1301	1266	1240	1205	1179	1254	1193	453	369	1000	780	1	1	45319582	571	-5.94	0.69	12	0.00	-212.00	1824.00	2755	20230406	-54.30	1175	20231031	7.15	1670	-24.61	20240112	1214	3.71	20240305	2755	-54.30	20230406	1175	7.15	20231031	0.13	N	196450	1000	453 억	239350	N	N	N	N
146	20240305	160800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1233	-2	5	-0.16	82841873	67807	144.81	1275	1275	1214	1605	865	1235	1221.73	0.54	-3911	1319	1277	1251	1209	1183	1264	1196	453	370	1000	790	1	1	45319582	559	-5.82	0.68	12	0.15	-212.00	1824.00	2755	20230406	-55.25	1175	20231031	4.94	1670	-26.17	20240112	1214	1.57	20240305	2755	-55.25	20230406	1175	4.94	20231031	0.13	N	196450	1000	453 억	243261	N	N	N	N
147	20240305	150800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1234	-1	5	-0.08	81706868	66884	142.84	1275	1275	1214	1605	865	1235	1221.62	0.54	-3251	1319	1277	1251	1209	1183	1264	1196	453	370	1000	790	1	1	45319582	559	-5.82	0.68	12	0.15	-212.00	1824.00	2755	20230406	-55.21	1175	20231031	5.02	1670	-26.11	20240112	1214	1.65	20240305	2755	-55.21	20230406	1175	5.02	20231031	0.13	N	196450	1000	453 억	243261	N	N	N	N
148	20240305	140751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1217	-18	5	-1.46	68998396	56515	120.70	1275	1275	1214	1605	865	1235	1220.89	0.54	-2938	1319	1277	1251	1209	1183	1264	1196	453	370	1000	790	1	1	45319582	552	-5.74	0.67	12	0.12	-212.00	1824.00	2755	20230406	-55.83	1175	20231031	3.57	1670	-27.13	20240112	1214	0.25	20240305	2755	-55.83	20230406	1175	3.57	20231031	0.13	N	196450	1000	453 억	243261	N	N	N	N
149	20240305	130750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1221	-14	5	-1.13	56711826	46463	99.23	1275	1275	1214	1605	865	1235	1220.58	0.54	-2687	1319	1277	1251	1209	1183	1264	1196	453	370	1000	790	1	1	45319582	553	-5.76	0.67	12	0.10	-212.00	1824.00	2755	20230406	-55.68	1175	20231031	3.91	1670	-26.89	20240112	1214	0.58	20240305	2755	-55.68	20230406	1175	3.91	20231031	0.13	N	196450	1000	453 억	243261	N	N	N	N
150	20240305	120752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1221	-14	5	-1.13	45707447	37437	79.95	1275	1275	1214	1605	865	1235	1220.92	0.54	-313	1319	1277	1251	1209	1183	1264	1196	453	370	1000	790	1	1	45319582	553	-5.76	0.67	12	0.08	-212.00	1824.00	2755	20230406	-55.68	1175	20231031	3.91	1670	-26.89	20240112	1214	0.58	20240305	2755	-55.68	20230406	1175	3.91	20231031	0.13	N	196450	1000	453 억	243261	N	N	N	N
151	20240305	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1223	-12	5	-0.97	34645140	28365	60.58	1275	1275	1215	1605	865	1235	1221.40	0.54	441	1319	1277	1251	1209	1183	1264	1196	453	370	1000	790	1	1	45319582	554	-5.77	0.67	12	0.06	-212.00	1824.00	2755	20230406	-55.61	1175	20231031	4.09	1670	-26.77	20240112	1215	0.66	20240305	2755	-55.61	20230406	1175	4.09	20231031	0.13	N	196450	1000	453 억	243261	N	N	N	N
152	20240305	100751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1224	-11	5	-0.89	12934776	10575	22.58	1275	1275	1215	1605	865	1235	1223.15	0.54	2228	1319	1277	1251	1209	1183	1264	1196	453	370	1000	790	1	1	45319582	555	-5.77	0.67	12	0.02	-212.00	1824.00	2755	20230406	-55.57	1175	20231031	4.17	1670	-26.71	20240112	1215	0.74	20240305	2755	-55.57	20230406	1175	4.17	20231031	0.13	N	196450	1000	453 억	243261	N	N	N	N
153	20240305	090751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1246	11	2	0.89	516948	409	0.87	1275	1275	1236	1605	865	1235	1263.93	0.54	-239	1319	1277	1251	1209	1183	1264	1196	453	370	1000	790	1	1	45319582	565	-5.88	0.68	12	0.00	-212.00	1824.00	2755	20230406	-54.77	1175	20231031	6.04	1670	-25.39	20240112	1225	1.71	20240304	2755	-54.77	20230406	1175	6.04	20231031	0.13	N	196450	1000	453 억	243261	N	N	N	N
154	20240304	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1235	-15	5	-1.20	58328508	46821	67.57	1256	1293	1225	1625	875	1250	1245.89	0.55	-6270	1300	1274	1262	1236	1224	1269	1231	453	375	1000	800	1	1	45319582	560	-5.83	0.68	12	0.10	-212.00	1824.00	2755	20230406	-55.17	1175	20231031	5.11	1670	-26.05	20240112	1225	0.82	20240304	2755	-55.17	20230406	1175	5.11	20231031	0.12	N	196450	1000	453 억	249531	N	N	N	N
155	20240304	150748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1235	-15	5	-1.20	53473960	42888	61.89	1256	1293	1225	1625	875	1250	1246.83	0.55	-5279	1300	1274	1262	1236	1224	1269	1231	453	375	1000	800	1	1	45319582	560	-5.83	0.68	12	0.09	-212.00	1824.00	2755	20230406	-55.17	1175	20231031	5.11	1670	-26.05	20240112	1225	0.82	20240304	2755	-55.17	20230406	1175	5.11	20231031	0.12	N	196450	1000	453 억	249531	N	N	N	N
156	20240304	140716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1243	-7	5	-0.56	38082770	30395	43.87	1256	1293	1232	1625	875	1250	1252.93	0.55	-3804	1300	1274	1262	1236	1224	1269	1231	453	375	1000	800	1	1	45319582	563	-5.86	0.68	12	0.07	-212.00	1824.00	2755	20230406	-54.88	1175	20231031	5.79	1670	-25.57	20240112	1232	0.89	20240304	2755	-54.88	20230406	1175	5.79	20231031	0.12	N	196450	1000	453 억	249531	N	N	N	N
157	20240304	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1239	-11	5	-0.88	28595905	22736	32.81	1256	1293	1238	1625	875	1250	1257.74	0.55	-4230	1300	1274	1262	1236	1224	1269	1231	453	375	1000	800	1	1	45319582	562	-5.84	0.68	12	0.05	-212.00	1824.00	2755	20230406	-55.03	1175	20231031	5.45	1670	-25.81	20240112	1238	0.08	20240304	2755	-55.03	20230406	1175	5.45	20231031	0.12	N	196450	1000	453 억	249531	N	N	N	N
158	20240304	120719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1260	10	2	0.80	15744078	12448	17.96	1256	1293	1254	1625	875	1250	1264.79	0.55	-2723	1300	1274	1262	1236	1224	1269	1231	453	375	1000	800	1	1	45319582	571	-5.94	0.69	12	0.03	-212.00	1824.00	2755	20230406	-54.26	1175	20231031	7.23	1670	-24.55	20240112	1240	1.61	20240228	2755	-54.26	20230406	1175	7.23	20231031	0.12	N	196450	1000	453 억	249531	N	N	N	N
159	20240304	110737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1269	19	2	1.52	8142702	6403	9.24	1256	1293	1254	1625	875	1250	1271.70	0.55	-2250	1300	1274	1262	1236	1224	1269	1231	453	375	1000	800	1	1	45319582	575	-5.99	0.70	12	0.01	-212.00	1824.00	2755	20230406	-53.94	1175	20231031	8.00	1670	-24.01	20240112	1240	2.34	20240228	2755	-53.94	20230406	1175	8.00	20231031	0.12	N	196450	1000	453 억	249531	N	N	N	N
160	20240304	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1278	28	2	2.24	6482272	5096	7.35	1256	1293	1254	1625	875	1250	1272.03	0.55	-1479	1300	1274	1262	1236	1224	1269	1231	453	375	1000	800	1	1	45319582	579	-6.03	0.70	12	0.01	-212.00	1824.00	2755	20230406	-53.61	1175	20231031	8.77	1670	-23.47	20240112	1240	3.06	20240228	2755	-53.61	20230406	1175	8.77	20231031	0.12	N	196450	1000	453 억	249531	N	N	N	N
161	20240304	090739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1289	39	2	3.12	742531	578	0.83	1256	1293	1256	1625	875	1250	1284.66	0.55	-356	1300	1274	1262	1236	1224	1269	1231	453	375	1000	800	1	1	45319582	584	-6.08	0.71	12	0.00	-212.00	1824.00	2755	20230406	-53.21	1175	20231031	9.70	1670	-22.81	20240112	1240	3.95	20240228	2755	-53.21	20230406	1175	9.70	20231031	0.12	N	196450	1000	453 억	249531	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History