KissMeData/058110/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	investmentCareful	shortOverheated
2	20240329	160543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3065	-45	5	-1.45	533474095	170453	58.27	3110	3210	3065	4040	2180	3110	3130.06	2.13	-3254	3343	3226	3158	3041	2973	3192	3007	80	930	500	1920	5	1	16050530	492	-3.05	0.91	12	1.06	-1004.00	3378.00	6270	20231207	-51.12	2165	20231024	41.57	4120	-25.61	20240222	2875	6.61	20240131	6270	-51.12	20231207	2165	41.57	20231024	4.60	N	058110	500	80 억	341452	N	N	N	N
3	20240329	150545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	-15	5	-0.48	432858575	137740	47.09	3110	3210	3085	4040	2180	3110	3142.58	2.13	-11326	3343	3226	3158	3041	2973	3192	3007	80	930	500	1920	5	1	16050530	497	-3.08	0.92	12	0.86	-1004.00	3378.00	6270	20231207	-50.64	2165	20231024	42.96	4120	-24.88	20240222	2875	7.65	20240131	6270	-50.64	20231207	2165	42.96	20231024	4.60	N	058110	500	80 억	341452	N	N	N	N
4	20240329	140538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	20	2	0.64	384280395	122116	41.74	3110	3210	3085	4040	2180	3110	3146.85	2.13	-9072	3343	3226	3158	3041	2973	3192	3007	80	930	500	1920	5	1	16050530	502	-3.12	0.93	12	0.76	-1004.00	3378.00	6270	20231207	-50.08	2165	20231024	44.57	4120	-24.03	20240222	2875	8.87	20240131	6270	-50.08	20231207	2165	44.57	20231024	4.60	N	058110	500	80 억	341452	N	N	N	N
5	20240329	130533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	20	2	0.64	353364335	112213	38.36	3110	3210	3085	4040	2180	3110	3149.05	2.13	-6679	3343	3226	3158	3041	2973	3192	3007	80	930	500	1920	5	1	16050530	502	-3.12	0.93	12	0.70	-1004.00	3378.00	6270	20231207	-50.08	2165	20231024	44.57	4120	-24.03	20240222	2875	8.87	20240131	6270	-50.08	20231207	2165	44.57	20231024	4.60	N	058110	500	80 억	341452	N	N	N	N
6	20240329	120538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3110	0	3	0.00	325186290	103129	35.25	3110	3210	3085	4040	2180	3110	3153.20	2.13	-5304	3343	3226	3158	3041	2973	3192	3007	80	930	500	1920	5	1	16050530	499	-3.10	0.92	12	0.64	-1004.00	3378.00	6270	20231207	-50.40	2165	20231024	43.65	4120	-24.51	20240222	2875	8.17	20240131	6270	-50.40	20231207	2165	43.65	20231024	4.60	N	058110	500	80 억	341452	N	N	N	N
7	20240329	110530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3160	50	2	1.61	229744240	72666	24.84	3110	3210	3085	4040	2180	3110	3161.65	2.13	5155	3343	3226	3158	3041	2973	3192	3007	80	930	500	1920	5	1	16050530	507	-3.15	0.94	12	0.45	-1004.00	3378.00	6270	20231207	-49.60	2165	20231024	45.96	4120	-23.30	20240222	2875	9.91	20240131	6270	-49.60	20231207	2165	45.96	20231024	4.60	N	058110	500	80 억	341452	N	N	N	N
8	20240329	100534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3165	55	2	1.77	130279365	41433	14.16	3110	3175	3085	4040	2180	3110	3144.34	2.13	9889	3343	3226	3158	3041	2973	3192	3007	80	930	500	1920	5	1	16050530	508	-3.15	0.94	12	0.26	-1004.00	3378.00	6270	20231207	-49.52	2165	20231024	46.19	4120	-23.18	20240222	2875	10.09	20240131	6270	-49.52	20231207	2165	46.19	20231024	4.60	N	058110	500	80 억	341452	N	N	N	N
9	20240329	090530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3140	30	2	0.96	7144065	2291	0.78	3110	3140	3085	4040	2180	3110	3118.32	2.13	-911	3343	3226	3158	3041	2973	3192	3007	80	930	500	1920	5	1	16050530	504	-3.13	0.93	12	0.01	-1004.00	3378.00	6270	20231207	-49.92	2165	20231024	45.03	4120	-23.79	20240222	2875	9.22	20240131	6270	-49.92	20231207	2165	45.03	20231024	4.60	N	058110	500	80 억	341452	N	N	N	N
10	20240328	160536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3110	-110	5	-3.42	896510165	283701	85.74	3220	3275	3090	4185	2255	3220	3160.09	1.98	23480	3473	3346	3273	3146	3073	3310	3110	80	965	500	1990	5	1	16050530	499	-3.10	0.92	12	1.77	-1004.00	3378.00	6270	20231207	-50.40	2165	20231024	43.65	4120	-24.51	20240222	2875	8.17	20240131	6270	-50.40	20231207	2165	43.65	20231024	4.68	N	058110	500	80 억	318337	N	N	N	N
11	20240328	150537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	-115	5	-3.57	807447945	254998	77.07	3220	3275	3100	4185	2255	3220	3166.49	1.98	15187	3473	3346	3273	3146	3073	3310	3110	80	965	500	1990	5	1	16050530	498	-3.09	0.92	12	1.59	-1004.00	3378.00	6270	20231207	-50.48	2165	20231024	43.42	4120	-24.64	20240222	2875	8.00	20240131	6270	-50.48	20231207	2165	43.42	20231024	4.68	N	058110	500	80 억	318337	N	N	N	N
12	20240328	140530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3135	-85	5	-2.64	511988665	160373	48.47	3220	3275	3125	4185	2255	3220	3192.49	1.98	-13	3473	3346	3273	3146	3073	3310	3110	80	965	500	1990	5	1	16050530	503	-3.12	0.93	12	1.00	-1004.00	3378.00	6270	20231207	-50.00	2165	20231024	44.80	4120	-23.91	20240222	2875	9.04	20240131	6270	-50.00	20231207	2165	44.80	20231024	4.68	N	058110	500	80 억	318337	N	N	N	N
13	20240328	130528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	-75	5	-2.33	444299000	138786	41.94	3220	3275	3130	4185	2255	3220	3201.32	1.98	-500	3473	3346	3273	3146	3073	3310	3110	80	965	500	1990	5	1	16050530	505	-3.13	0.93	12	0.86	-1004.00	3378.00	6270	20231207	-49.84	2165	20231024	45.27	4120	-23.67	20240222	2875	9.39	20240131	6270	-49.84	20231207	2165	45.27	20231024	4.68	N	058110	500	80 억	318337	N	N	N	N
14	20240328	120534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3175	-45	5	-1.40	359429025	111845	33.80	3220	3275	3165	4185	2255	3220	3213.64	1.98	-850	3473	3346	3273	3146	3073	3310	3110	80	965	500	1990	5	1	16050530	510	-3.16	0.94	12	0.70	-1004.00	3378.00	6270	20231207	-49.36	2165	20231024	46.65	4120	-22.94	20240222	2875	10.43	20240131	6270	-49.36	20231207	2165	46.65	20231024	4.68	N	058110	500	80 억	318337	N	N	N	N
15	20240328	110532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	-20	5	-0.62	266612805	82703	24.99	3220	3275	3180	4185	2255	3220	3223.74	1.98	3619	3473	3346	3273	3146	3073	3310	3110	80	965	500	1990	5	1	16050530	514	-3.19	0.95	12	0.52	-1004.00	3378.00	6270	20231207	-48.96	2165	20231024	47.81	4120	-22.33	20240222	2875	11.30	20240131	6270	-48.96	20231207	2165	47.81	20231024	4.68	N	058110	500	80 억	318337	N	N	N	N
16	20240328	100529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3230	10	2	0.31	182076790	56352	17.03	3220	3275	3180	4185	2255	3220	3231.06	1.98	6530	3473	3346	3273	3146	3073	3310	3110	80	965	500	1990	5	1	16050530	518	-3.22	0.96	12	0.35	-1004.00	3378.00	6270	20231207	-48.48	2165	20231024	49.19	4120	-21.60	20240222	2875	12.35	20240131	6270	-48.48	20231207	2165	49.19	20231024	4.68	N	058110	500	80 억	318337	N	N	N	N
17	20240328	090541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3235	15	2	0.47	36151835	11267	3.41	3220	3240	3180	4185	2255	3220	3208.65	1.98	991	3473	3346	3273	3146	3073	3310	3110	80	965	500	1990	5	1	16050530	519	-3.22	0.96	12	0.07	-1004.00	3378.00	6270	20231207	-48.41	2165	20231024	49.42	4120	-21.48	20240222	2875	12.52	20240131	6270	-48.41	20231207	2165	49.42	20231024	4.68	N	058110	500	80 억	318337	N	N	N	N
18	20240327	160538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3220	-180	5	-5.29	1075144795	328351	68.36	3380	3400	3200	4420	2380	3400	3274.42	1.65	53889	3606	3502	3426	3322	3246	3465	3285	80	1020	500	2100	5	1	16050530	517	-3.21	0.95	12	2.05	-1004.00	3378.00	6270	20231207	-48.64	2165	20231024	48.73	4120	-21.84	20240222	2875	12.00	20240131	6270	-48.64	20231207	2165	48.73	20231024	4.43	N	058110	500	80 억	264802	N	N	N	N
19	20240327	150540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3235	-165	5	-4.85	1017298445	310414	64.63	3380	3400	3200	4420	2380	3400	3277.23	1.65	49681	3606	3502	3426	3322	3246	3465	3285	80	1020	500	2100	5	1	16050530	519	-3.22	0.96	12	1.93	-1004.00	3378.00	6270	20231207	-48.41	2165	20231024	49.42	4120	-21.48	20240222	2875	12.52	20240131	6270	-48.41	20231207	2165	49.42	20231024	4.43	N	058110	500	80 억	264802	N	N	N	N
20	20240327	140541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3240	-160	5	-4.71	933951380	284641	59.26	3380	3400	3200	4420	2380	3400	3281.16	1.65	42652	3606	3502	3426	3322	3246	3465	3285	80	1020	500	2100	5	1	16050530	520	-3.23	0.96	12	1.77	-1004.00	3378.00	6270	20231207	-48.33	2165	20231024	49.65	4120	-21.36	20240222	2875	12.70	20240131	6270	-48.33	20231207	2165	49.65	20231024	4.43	N	058110	500	80 억	264802	N	N	N	N
21	20240327	130540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3235	-165	5	-4.85	810026865	246523	51.33	3380	3400	3215	4420	2380	3400	3285.81	1.65	37248	3606	3502	3426	3322	3246	3465	3285	80	1020	500	2100	5	1	16050530	519	-3.22	0.96	12	1.54	-1004.00	3378.00	6270	20231207	-48.41	2165	20231024	49.42	4120	-21.48	20240222	2875	12.52	20240131	6270	-48.41	20231207	2165	49.42	20231024	4.43	N	058110	500	80 억	264802	N	N	N	N
22	20240327	120540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3260	-140	5	-4.12	648291765	196689	40.95	3380	3400	3250	4420	2380	3400	3296.02	1.65	30536	3606	3502	3426	3322	3246	3465	3285	80	1020	500	2100	5	1	16050530	523	-3.25	0.97	12	1.23	-1004.00	3378.00	6270	20231207	-48.01	2165	20231024	50.58	4120	-20.87	20240222	2875	13.39	20240131	6270	-48.01	20231207	2165	50.58	20231024	4.43	N	058110	500	80 억	264802	N	N	N	N
23	20240327	110538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3265	-135	5	-3.97	562220260	170339	35.47	3380	3400	3250	4420	2380	3400	3300.60	1.65	22292	3606	3502	3426	3322	3246	3465	3285	80	1020	500	2100	5	1	16050530	524	-3.25	0.97	12	1.06	-1004.00	3378.00	6270	20231207	-47.93	2165	20231024	50.81	4120	-20.75	20240222	2875	13.57	20240131	6270	-47.93	20231207	2165	50.81	20231024	4.43	N	058110	500	80 억	264802	N	N	N	N
24	20240327	100534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3295	-105	5	-3.09	429181105	129658	27.00	3380	3400	3250	4420	2380	3400	3310.10	1.65	8092	3606	3502	3426	3322	3246	3465	3285	80	1020	500	2100	5	1	16050530	529	-3.28	0.98	12	0.81	-1004.00	3378.00	6270	20231207	-47.45	2165	20231024	52.19	4120	-20.02	20240222	2875	14.61	20240131	6270	-47.45	20231207	2165	52.19	20231024	4.43	N	058110	500	80 억	264802	N	N	N	N
25	20240327	090540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3350	-50	5	-1.47	56152575	16672	3.47	3380	3400	3345	4420	2380	3400	3368.07	1.65	2845	3606	3502	3426	3322	3246	3465	3285	80	1020	500	2100	5	1	16050530	538	-3.34	0.99	12	0.10	-1004.00	3378.00	6270	20231207	-46.57	2165	20231024	54.73	4120	-18.69	20240222	2875	16.52	20240131	6270	-46.57	20231207	2165	54.73	20231024	4.43	N	058110	500	80 억	264802	N	N	N	N
26	20240326	160449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3400	-150	5	-4.23	1616410970	475612	103.56	3515	3530	3350	4615	2485	3550	3398.59	1.06	95402	3703	3626	3538	3461	3373	3665	3500	80	1065	500	2200	5	1	16050530	546	-3.39	1.01	12	2.96	-1004.00	3378.00	6270	20231207	-45.77	2165	20231024	57.04	4120	-17.48	20240222	2875	18.26	20240131	6270	-45.77	20231207	2165	57.04	20231024	4.24	N	058110	500	80 억	169610	N	N	N	N
27	20240326	150532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3380	-170	5	-4.79	1426290665	419538	91.35	3515	3530	3350	4615	2485	3550	3399.67	1.06	81462	3703	3626	3538	3461	3373	3665	3500	80	1065	500	2200	5	1	16050530	543	-3.37	1.00	12	2.61	-1004.00	3378.00	6270	20231207	-46.09	2165	20231024	56.12	4120	-17.96	20240222	2875	17.57	20240131	6270	-46.09	20231207	2165	56.12	20231024	4.24	N	058110	500	80 억	169610	N	N	N	N
28	20240326	140528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3410	-140	5	-3.94	1186022735	348526	75.89	3515	3530	3350	4615	2485	3550	3402.97	1.06	55453	3703	3626	3538	3461	3373	3665	3500	80	1065	500	2200	5	1	16050530	547	-3.40	1.01	12	2.17	-1004.00	3378.00	6270	20231207	-45.61	2165	20231024	57.51	4120	-17.23	20240222	2875	18.61	20240131	6270	-45.61	20231207	2165	57.51	20231024	4.24	N	058110	500	80 억	169610	N	N	N	N
29	20240326	130527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3400	-150	5	-4.23	1086837710	319380	69.54	3515	3530	3350	4615	2485	3550	3402.96	1.06	39683	3703	3626	3538	3461	3373	3665	3500	80	1065	500	2200	5	1	16050530	546	-3.39	1.01	12	1.99	-1004.00	3378.00	6270	20231207	-45.77	2165	20231024	57.04	4120	-17.48	20240222	2875	18.26	20240131	6270	-45.77	20231207	2165	57.04	20231024	4.24	N	058110	500	80 억	169610	N	N	N	N
30	20240326	120530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3400	-150	5	-4.23	1006328115	295758	64.40	3515	3530	3350	4615	2485	3550	3402.54	1.06	33972	3703	3626	3538	3461	3373	3665	3500	80	1065	500	2200	5	1	16050530	546	-3.39	1.01	12	1.84	-1004.00	3378.00	6270	20231207	-45.77	2165	20231024	57.04	4120	-17.48	20240222	2875	18.26	20240131	6270	-45.77	20231207	2165	57.04	20231024	4.24	N	058110	500	80 억	169610	N	N	N	N
31	20240326	110524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3405	-145	5	-4.08	901011205	264833	57.66	3515	3530	3350	4615	2485	3550	3402.19	1.06	26976	3703	3626	3538	3461	3373	3665	3500	80	1065	500	2200	5	1	16050530	547	-3.39	1.01	12	1.65	-1004.00	3378.00	6270	20231207	-45.69	2165	20231024	57.27	4120	-17.35	20240222	2875	18.43	20240131	6270	-45.69	20231207	2165	57.27	20231024	4.24	N	058110	500	80 억	169610	N	N	N	N
32	20240326	100531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3425	-125	5	-3.52	778980885	229057	49.87	3515	3530	3350	4615	2485	3550	3400.82	1.06	20341	3703	3626	3538	3461	3373	3665	3500	80	1065	500	2200	5	1	16050530	550	-3.41	1.01	12	1.43	-1004.00	3378.00	6270	20231207	-45.37	2165	20231024	58.20	4120	-16.87	20240222	2875	19.13	20240131	6270	-45.37	20231207	2165	58.20	20231024	4.24	N	058110	500	80 억	169610	N	N	N	N
33	20240326	090529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3415	-135	5	-3.80	217323875	63242	13.77	3515	3530	3385	4615	2485	3550	3436.39	1.06	5628	3703	3626	3538	3461	3373	3665	3500	80	1065	500	2200	5	1	16050530	548	-3.40	1.01	12	0.39	-1004.00	3378.00	6270	20231207	-45.53	2165	20231024	57.74	4120	-17.11	20240222	2875	18.78	20240131	6270	-45.53	20231207	2165	57.74	20231024	4.24	N	058110	500	80 억	169610	N	N	N	N
34	20240325	160548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3550	-65	5	-1.80	1587740490	451104	13.78	3520	3615	3450	4695	2535	3615	3519.54	0.77	46331	4155	3885	3660	3390	3165	4020	3525	80	1080	500	2240	5	1	16050530	570	-3.54	1.05	12	2.81	-1004.00	3378.00	6270	20231207	-43.38	2165	20231024	63.97	4120	-13.83	20240222	2875	23.48	20240131	6270	-43.38	20231207	2165	63.97	20231024	4.35	N	058110	500	80 억	123565	N	N	N	N
35	20240325	150551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3545	-70	5	-1.94	1412069850	401485	12.26	3520	3615	3450	4695	2535	3615	3517.11	0.77	46249	4155	3885	3660	3390	3165	4020	3525	80	1080	500	2240	5	1	16050530	569	-3.53	1.05	12	2.50	-1004.00	3378.00	6270	20231207	-43.46	2165	20231024	63.74	4120	-13.96	20240222	2875	23.30	20240131	6270	-43.46	20231207	2165	63.74	20231024	4.35	N	058110	500	80 억	123565	N	N	N	N
36	20240325	140549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3535	-80	5	-2.21	1236711605	352139	10.75	3520	3615	3450	4695	2535	3615	3511.99	0.77	45758	4155	3885	3660	3390	3165	4020	3525	80	1080	500	2240	5	1	16050530	567	-3.52	1.05	12	2.19	-1004.00	3378.00	6270	20231207	-43.62	2165	20231024	63.28	4120	-14.20	20240222	2875	22.96	20240131	6270	-43.62	20231207	2165	63.28	20231024	4.35	N	058110	500	80 억	123565	N	N	N	N
37	20240325	130551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3550	-65	5	-1.80	1147942200	327047	9.99	3520	3615	3450	4695	2535	3615	3510.02	0.77	46968	4155	3885	3660	3390	3165	4020	3525	80	1080	500	2240	5	1	16050530	570	-3.54	1.05	12	2.04	-1004.00	3378.00	6270	20231207	-43.38	2165	20231024	63.97	4120	-13.83	20240222	2875	23.48	20240131	6270	-43.38	20231207	2165	63.97	20231024	4.35	N	058110	500	80 억	123565	N	N	N	N
38	20240325	120553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3535	-80	5	-2.21	1050927075	299630	9.15	3520	3615	3450	4695	2535	3615	3507.41	0.77	37615	4155	3885	3660	3390	3165	4020	3525	80	1080	500	2240	5	1	16050530	567	-3.52	1.05	12	1.87	-1004.00	3378.00	6270	20231207	-43.62	2165	20231024	63.28	4120	-14.20	20240222	2875	22.96	20240131	6270	-43.62	20231207	2165	63.28	20231024	4.35	N	058110	500	80 억	123565	N	N	N	N
39	20240325	110549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3515	-100	5	-2.77	960811290	273974	8.37	3520	3615	3450	4695	2535	3615	3506.94	0.77	32855	4155	3885	3660	3390	3165	4020	3525	80	1080	500	2240	5	1	16050530	564	-3.50	1.04	12	1.71	-1004.00	3378.00	6270	20231207	-43.94	2165	20231024	62.36	4120	-14.68	20240222	2875	22.26	20240131	6270	-43.94	20231207	2165	62.36	20231024	4.35	N	058110	500	80 억	123565	N	N	N	N
40	20240325	100550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3545	-70	5	-1.94	719828120	205366	6.27	3520	3615	3450	4695	2535	3615	3505.09	0.77	22136	4155	3885	3660	3390	3165	4020	3525	80	1080	500	2240	5	1	16050530	569	-3.53	1.05	12	1.28	-1004.00	3378.00	6270	20231207	-43.46	2165	20231024	63.74	4120	-13.96	20240222	2875	23.30	20240131	6270	-43.46	20231207	2165	63.74	20231024	4.35	N	058110	500	80 억	123565	N	N	N	N
41	20240325	090552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3500	-115	5	-3.18	195438945	55850	1.71	3520	3545	3450	4695	2535	3615	3499.32	0.77	2713	4155	3885	3660	3390	3165	4020	3525	80	1080	500	2240	5	1	16050530	562	-3.49	1.04	12	0.35	-1004.00	3378.00	6270	20231207	-44.18	2165	20231024	61.66	4120	-15.05	20240222	2875	21.74	20240131	6270	-44.18	20231207	2165	61.66	20231024	4.35	N	058110	500	80 억	123565	N	N	N	N
42	20240322	160550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	15	2	0.42	11986736855	3258297	108.17	3590	3930	3435	4680	2520	3600	3678.90	0.99	-38263	4006	3802	3576	3372	3146	3905	3475	80	1080	500	2230	5	1	16050530	580	-3.60	1.07	12	20.30	-1004.00	3378.00	6270	20231207	-42.34	2165	20231024	66.97	4120	-12.26	20240222	2875	25.74	20240131	6270	-42.34	20231207	2165	66.97	20231024	4.04	N	058110	500	80 억	159198	N	N	N	N
43	20240322	150552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3545	-55	5	-1.53	11412137075	3098121	102.85	3590	3930	3435	4680	2520	3600	3683.57	0.99	-46795	4006	3802	3576	3372	3146	3905	3475	80	1080	500	2230	5	1	16050530	569	-3.53	1.05	12	19.30	-1004.00	3378.00	6270	20231207	-43.46	2165	20231024	63.74	4120	-13.96	20240222	2875	23.30	20240131	6270	-43.46	20231207	2165	63.74	20231024	4.04	N	058110	500	80 억	159198	N	N	N	N
44	20240322	140547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3575	-25	5	-0.69	11072228285	3002709	99.69	3590	3930	3435	4680	2520	3600	3687.41	0.99	-54977	4006	3802	3576	3372	3146	3905	3475	80	1080	500	2230	5	1	16050530	574	-3.56	1.06	12	18.71	-1004.00	3378.00	6270	20231207	-42.98	2165	20231024	65.13	4120	-13.23	20240222	2875	24.35	20240131	6270	-42.98	20231207	2165	65.13	20231024	4.04	N	058110	500	80 억	159198	N	N	N	N
45	20240322	130549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3550	-50	5	-1.39	10687535590	2894236	96.08	3590	3930	3435	4680	2520	3600	3692.70	0.99	-83235	4006	3802	3576	3372	3146	3905	3475	80	1080	500	2230	5	1	16050530	570	-3.54	1.05	12	18.03	-1004.00	3378.00	6270	20231207	-43.38	2165	20231024	63.97	4120	-13.83	20240222	2875	23.48	20240131	6270	-43.38	20231207	2165	63.97	20231024	4.04	N	058110	500	80 억	159198	N	N	N	N
46	20240322	120545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3635	35	2	0.97	9789014090	2643488	87.76	3590	3930	3435	4680	2520	3600	3703.07	0.99	-109667	4006	3802	3576	3372	3146	3905	3475	80	1080	500	2230	5	1	16050530	583	-3.62	1.08	12	16.47	-1004.00	3378.00	6270	20231207	-42.03	2165	20231024	67.90	4120	-11.77	20240222	2875	26.43	20240131	6270	-42.03	20231207	2165	67.90	20231024	4.04	N	058110	500	80 억	159198	N	N	N	N
47	20240322	110550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3605	5	2	0.14	2560984065	722264	23.98	3590	3655	3435	4680	2520	3600	3545.77	0.99	-53833	4006	3802	3576	3372	3146	3905	3475	80	1080	500	2230	5	1	16050530	579	-3.59	1.07	12	4.50	-1004.00	3378.00	6270	20231207	-42.50	2165	20231024	66.51	4120	-12.50	20240222	2875	25.39	20240131	6270	-42.50	20231207	2165	66.51	20231024	4.04	N	058110	500	80 억	159198	N	N	N	N
48	20240322	100546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3480	-120	5	-3.33	988873770	284064	9.43	3590	3590	3440	4680	2520	3600	3481.16	0.99	10275	4006	3802	3576	3372	3146	3905	3475	80	1080	500	2230	5	1	16050530	559	-3.47	1.03	12	1.77	-1004.00	3378.00	6270	20231207	-44.50	2165	20231024	60.74	4120	-15.53	20240222	2875	21.04	20240131	6270	-44.50	20231207	2165	60.74	20231024	4.04	N	058110	500	80 억	159198	N	N	N	N
49	20240322	090544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3500	-100	5	-2.78	179298695	51213	1.70	3590	3590	3455	4680	2520	3600	3501.02	0.99	-2277	4006	3802	3576	3372	3146	3905	3475	80	1080	500	2230	5	1	16050530	562	-3.49	1.04	12	0.32	-1004.00	3378.00	6270	20231207	-44.18	2165	20231024	61.66	4120	-15.05	20240222	2875	21.74	20240131	6270	-44.18	20231207	2165	61.66	20231024	4.04	N	058110	500	80 억	159198	N	N	N	N
50	20240321	160545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	-85	5	-2.31	10567672570	2970045	29.08	3400	3780	3350	4790	2580	3685	3558.04	0.39	83069	4361	4022	3506	3167	2651	4192	3337	80	1105	500	2280	5	1	16050530	578	-21.56	0.81	12	18.50	-167.00	4468.00	6270	20231207	-42.58	2165	20231024	66.28	4120	-12.62	20240222	2875	25.22	20240131	6270	-42.58	20231207	2165	66.28	20231024	4.04	N	058110	500	80 억	62837	N	N	N	N
51	20240321	150546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3595	-90	5	-2.44	10187323955	2864211	28.04	3400	3780	3350	4790	2580	3685	3556.74	0.39	91000	4361	4022	3506	3167	2651	4192	3337	80	1105	500	2280	5	1	16050530	577	-21.53	0.80	12	17.84	-167.00	4468.00	6270	20231207	-42.66	2165	20231024	66.05	4120	-12.74	20240222	2875	25.04	20240131	6270	-42.66	20231207	2165	66.05	20231024	4.04	N	058110	500	80 억	62837	N	N	N	N
52	20240321	140546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	-70	5	-1.90	9548089960	2684707	26.29	3400	3780	3350	4790	2580	3685	3556.45	0.39	58587	4361	4022	3506	3167	2651	4192	3337	80	1105	500	2280	5	1	16050530	580	-21.65	0.81	12	16.73	-167.00	4468.00	6270	20231207	-42.34	2165	20231024	66.97	4120	-12.26	20240222	2875	25.74	20240131	6270	-42.34	20231207	2165	66.97	20231024	4.04	N	058110	500	80 억	62837	N	N	N	N
53	20240321	130541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	-190	5	-5.16	6528629835	1862310	18.23	3400	3630	3350	4790	2580	3685	3505.62	0.39	109015	4361	4022	3506	3167	2651	4192	3337	80	1105	500	2280	5	1	16050530	561	-20.93	0.78	12	11.60	-167.00	4468.00	6270	20231207	-44.26	2165	20231024	61.43	4120	-15.17	20240222	2875	21.57	20240131	6270	-44.26	20231207	2165	61.43	20231024	4.04	N	058110	500	80 억	62837	N	N	N	N
54	20240321	120545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3545	-140	5	-3.80	6135044475	1750511	17.14	3400	3630	3350	4790	2580	3685	3504.67	0.39	95239	4361	4022	3506	3167	2651	4192	3337	80	1105	500	2280	5	1	16050530	569	-21.23	0.79	12	10.91	-167.00	4468.00	6270	20231207	-43.46	2165	20231024	63.74	4120	-13.96	20240222	2875	23.30	20240131	6270	-43.46	20231207	2165	63.74	20231024	4.04	N	058110	500	80 억	62837	N	N	N	N
55	20240321	110544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3580	-105	5	-2.85	5518303370	1578323	15.45	3400	3620	3350	4790	2580	3685	3496.25	0.39	66952	4361	4022	3506	3167	2651	4192	3337	80	1105	500	2280	5	1	16050530	575	-21.44	0.80	12	9.83	-167.00	4468.00	6270	20231207	-42.90	2165	20231024	65.36	4120	-13.11	20240222	2875	24.52	20240131	6270	-42.90	20231207	2165	65.36	20231024	4.04	N	058110	500	80 억	62837	N	N	N	N
56	20240321	100548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	-165	5	-4.48	4872235100	1395888	13.67	3400	3620	3350	4790	2580	3685	3490.36	0.39	3837	4361	4022	3506	3167	2651	4192	3337	80	1105	500	2280	5	1	16050530	565	-21.08	0.79	12	8.70	-167.00	4468.00	6270	20231207	-43.86	2165	20231024	62.59	4120	-14.56	20240222	2875	22.43	20240131	6270	-43.86	20231207	2165	62.59	20231024	4.04	N	058110	500	80 억	62837	N	N	N	N
57	20240321	090548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3375	-310	5	-8.41	1244294745	366388	3.59	3400	3450	3350	4790	2580	3685	3395.76	0.39	28304	4361	4022	3506	3167	2651	4192	3337	80	1105	500	2280	5	1	16050530	542	-20.21	0.76	12	2.28	-167.00	4468.00	6270	20231207	-46.17	2165	20231024	55.89	4120	-18.08	20240222	2875	17.39	20240131	6270	-46.17	20231207	2165	55.89	20231024	4.04	N	058110	500	80 억	62837	N	N	N	N
58	20240320	160541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3685	720	2	24.28	36065666910	10005641	14560.86	3010	3845	2990	3850	2080	2965	3604.44	0.75	-57133	3038	3001	2983	2946	2928	2992	2937	80	885	500	1830	5	1	16050530	591	-22.07	0.82	12	62.34	-167.00	4468.00	6270	20231207	-41.23	2165	20231024	70.21	4120	-10.56	20240222	2875	28.17	20240131	6270	-41.23	20231207	2165	70.21	20231024	4.06	N	058110	500	80 억	121015	N	N	N	N
59	20240320	150542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3835	870	2	29.34	33144208545	9228304	13429.63	3010	3840	2990	3850	2080	2965	3591.58	0.75	-66372	3038	3001	2983	2946	2928	2992	2937	80	885	500	1830	5	1	16050530	616	-22.96	0.86	12	57.50	-167.00	4468.00	6270	20231207	-38.84	2165	20231024	77.14	4120	-6.92	20240222	2875	33.39	20240131	6270	-38.84	20231207	2165	77.14	20231024	4.06	N	058110	500	80 억	121015	N	N	N	N
60	20240320	140546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3720	755	2	25.46	28244621665	7923160	11530.30	3010	3785	2990	3850	2080	2965	3564.82	0.75	-72457	3038	3001	2983	2946	2928	2992	2937	80	885	500	1830	5	1	16050530	597	-22.28	0.83	12	49.36	-167.00	4468.00	6270	20231207	-40.67	2165	20231024	71.82	4120	-9.71	20240222	2875	29.39	20240131	6270	-40.67	20231207	2165	71.82	20231024	4.06	N	058110	500	80 억	121015	N	N	N	N
61	20240320	130548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3575	610	2	20.57	24357039845	6877295	10008.29	3010	3745	2990	3850	2080	2965	3541.66	0.75	-54944	3038	3001	2983	2946	2928	2992	2937	80	885	500	1830	5	1	16050530	574	-21.41	0.80	12	42.85	-167.00	4468.00	6270	20231207	-42.98	2165	20231024	65.13	4120	-13.23	20240222	2875	24.35	20240131	6270	-42.98	20231207	2165	65.13	20231024	4.06	N	058110	500	80 억	121015	N	N	N	N
62	20240320	120543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3595	630	2	21.25	19072816620	5436412	7911.42	3010	3690	2990	3850	2080	2965	3508.35	0.75	18155	3038	3001	2983	2946	2928	2992	2937	80	885	500	1830	5	1	16050530	577	-21.53	0.80	12	33.87	-167.00	4468.00	6270	20231207	-42.66	2165	20231024	66.05	4120	-12.74	20240222	2875	25.04	20240131	6270	-42.66	20231207	2165	66.05	20231024	4.06	N	058110	500	80 억	121015	N	N	N	N
63	20240320	110543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	650	2	21.92	17014388790	4865351	7080.38	3010	3690	2990	3850	2080	2965	3497.05	0.75	27538	3038	3001	2983	2946	2928	2992	2937	80	885	500	1830	5	1	16050530	580	-21.65	0.81	12	30.31	-167.00	4468.00	6270	20231207	-42.34	2165	20231024	66.97	4120	-12.26	20240222	2875	25.74	20240131	6270	-42.34	20231207	2165	66.97	20231024	4.06	N	058110	500	80 억	121015	N	N	N	N
64	20240320	100541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	530	2	17.88	13320183475	3812776	5548.60	3010	3690	2990	3850	2080	2965	3493.57	0.75	-50057	3038	3001	2983	2946	2928	2992	2937	80	885	500	1830	5	1	16050530	561	-20.93	0.78	12	23.75	-167.00	4468.00	6270	20231207	-44.26	2165	20231024	61.43	4120	-15.17	20240222	2875	21.57	20240131	6270	-44.26	20231207	2165	61.43	20231024	4.06	N	058110	500	80 억	121015	N	N	N	N
65	20240320	090539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	185	2	6.24	230495285	73648	107.18	3010	3220	2990	3850	2080	2965	3129.69	0.75	2423	3038	3001	2983	2946	2928	2992	2937	80	885	500	1830	5	1	16050530	506	-18.86	0.71	12	0.46	-167.00	4468.00	6270	20231207	-49.76	2165	20231024	45.50	4120	-23.54	20240222	2875	9.57	20240131	6270	-49.76	20231207	2165	45.50	20231024	4.06	N	058110	500	80 억	121015	N	N	N	N
66	20240319	160534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	-70	5	-2.31	201563425	67526	60.80	3020	3020	2965	3945	2125	3035	2985.00	0.87	-17084	3131	3082	2996	2947	2861	3107	2972	80	910	500	1880	5	1	16050530	476	-17.75	0.66	12	0.42	-167.00	4468.00	6270	20231207	-52.71	2165	20231024	36.95	4120	-28.03	20240222	2875	3.13	20240131	6270	-52.71	20231207	2165	36.95	20231024	4.03	N	058110	500	80 억	139452	N	N	N	N
67	20240319	150542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	-65	5	-2.14	188165345	63012	56.74	3020	3020	2970	3945	2125	3035	2986.18	0.87	-17242	3131	3082	2996	2947	2861	3107	2972	80	910	500	1880	5	1	16050530	477	-17.78	0.66	12	0.39	-167.00	4468.00	6270	20231207	-52.63	2165	20231024	37.18	4120	-27.91	20240222	2875	3.30	20240131	6270	-52.63	20231207	2165	37.18	20231024	4.03	N	058110	500	80 억	139452	N	N	N	N
68	20240319	140542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	-50	5	-1.65	164935240	55204	49.71	3020	3020	2970	3945	2125	3035	2987.74	0.87	-15600	3131	3082	2996	2947	2861	3107	2972	80	910	500	1880	5	1	16050530	479	-17.87	0.67	12	0.34	-167.00	4468.00	6270	20231207	-52.39	2165	20231024	37.88	4120	-27.55	20240222	2875	3.83	20240131	6270	-52.39	20231207	2165	37.88	20231024	4.03	N	058110	500	80 억	139452	N	N	N	N
69	20240319	130514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	-60	5	-1.98	159657740	53433	48.11	3020	3020	2970	3945	2125	3035	2988.00	0.87	-15477	3131	3082	2996	2947	2861	3107	2972	80	910	500	1880	5	1	16050530	478	-17.81	0.67	12	0.33	-167.00	4468.00	6270	20231207	-52.55	2165	20231024	37.41	4120	-27.79	20240222	2875	3.48	20240131	6270	-52.55	20231207	2165	37.41	20231024	4.03	N	058110	500	80 억	139452	N	N	N	N
70	20240319	120540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2990	-45	5	-1.48	114793410	38395	34.57	3020	3020	2975	3945	2125	3035	2989.80	0.87	-8841	3131	3082	2996	2947	2861	3107	2972	80	910	500	1880	5	1	16050530	480	-17.90	0.67	12	0.24	-167.00	4468.00	6270	20231207	-52.31	2165	20231024	38.11	4120	-27.43	20240222	2875	4.00	20240131	6270	-52.31	20231207	2165	38.11	20231024	4.03	N	058110	500	80 억	139452	N	N	N	N
71	20240319	110537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	-35	5	-1.15	93513685	31285	28.17	3020	3020	2975	3945	2125	3035	2989.09	0.87	-10888	3131	3082	2996	2947	2861	3107	2972	80	910	500	1880	5	1	16050530	482	-17.96	0.67	12	0.19	-167.00	4468.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	4.03	N	058110	500	80 억	139452	N	N	N	N
72	20240319	100541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	-50	5	-1.65	71986555	24095	21.70	3020	3020	2975	3945	2125	3035	2987.61	0.87	-10417	3131	3082	2996	2947	2861	3107	2972	80	910	500	1880	5	1	16050530	479	-17.87	0.67	12	0.15	-167.00	4468.00	6270	20231207	-52.39	2165	20231024	37.88	4120	-27.55	20240222	2875	3.83	20240131	6270	-52.39	20231207	2165	37.88	20231024	4.03	N	058110	500	80 억	139452	N	N	N	N
73	20240319	090540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	-40	5	-1.32	10739220	3580	3.22	3020	3020	2985	3945	2125	3035	2999.78	0.87	-2835	3131	3082	2996	2947	2861	3107	2972	80	910	500	1880	5	1	16050530	481	-17.93	0.67	12	0.02	-167.00	4468.00	6270	20231207	-52.23	2165	20231024	38.34	4120	-27.31	20240222	2875	4.17	20240131	6270	-52.23	20231207	2165	38.34	20231024	4.03	N	058110	500	80 억	139452	N	N	N	N
74	20240318	160537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	75	2	2.53	329908915	110752	131.35	2965	3045	2910	3845	2075	2960	2978.60	0.67	30274	3046	3002	2961	2917	2876	2982	2897	80	885	500	1830	5	1	16050530	487	-18.17	0.68	12	0.69	-167.00	4468.00	6270	20231207	-51.59	2165	20231024	40.18	4120	-26.33	20240222	2875	5.57	20240131	6270	-51.59	20231207	2165	40.18	20231024	4.05	N	058110	500	80 억	108277	N	N	N	N
75	20240318	150539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	20	2	0.68	197748985	66651	79.04	2965	3010	2910	3845	2075	2960	2966.93	0.67	13790	3046	3002	2961	2917	2876	2982	2897	80	885	500	1830	5	1	16050530	478	-17.84	0.67	12	0.42	-167.00	4468.00	6270	20231207	-52.47	2165	20231024	37.64	4120	-27.67	20240222	2875	3.65	20240131	6270	-52.47	20231207	2165	37.64	20231024	4.05	N	058110	500	80 억	108277	N	N	N	N
76	20240318	140537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	15	2	0.51	164453655	55477	65.79	2965	3010	2910	3845	2075	2960	2964.36	0.67	8726	3046	3002	2961	2917	2876	2982	2897	80	885	500	1830	5	1	16050530	478	-17.81	0.67	12	0.35	-167.00	4468.00	6270	20231207	-52.55	2165	20231024	37.41	4120	-27.79	20240222	2875	3.48	20240131	6270	-52.55	20231207	2165	37.41	20231024	4.05	N	058110	500	80 억	108277	N	N	N	N
77	20240318	130537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	35	2	1.18	143165555	48339	57.33	2965	3010	2910	3845	2075	2960	2961.70	0.67	8619	3046	3002	2961	2917	2876	2982	2897	80	885	500	1830	5	1	16050530	481	-17.93	0.67	12	0.30	-167.00	4468.00	6270	20231207	-52.23	2165	20231024	38.34	4120	-27.31	20240222	2875	4.17	20240131	6270	-52.23	20231207	2165	38.34	20231024	4.05	N	058110	500	80 억	108277	N	N	N	N
78	20240318	120535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	10	2	0.34	131810975	44528	52.81	2965	3010	2910	3845	2075	2960	2960.18	0.67	7344	3046	3002	2961	2917	2876	2982	2897	80	885	500	1830	5	1	16050530	477	-17.78	0.66	12	0.28	-167.00	4468.00	6270	20231207	-52.63	2165	20231024	37.18	4120	-27.91	20240222	2875	3.30	20240131	6270	-52.63	20231207	2165	37.18	20231024	4.05	N	058110	500	80 억	108277	N	N	N	N
79	20240318	110538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	-20	5	-0.68	88982050	29991	35.57	2965	3010	2910	3845	2075	2960	2966.96	0.67	5392	3046	3002	2961	2917	2876	2982	2897	80	885	500	1830	5	1	16050530	472	-17.60	0.66	12	0.19	-167.00	4468.00	6270	20231207	-53.11	2165	20231024	35.80	4120	-28.64	20240222	2875	2.26	20240131	6270	-53.11	20231207	2165	35.80	20231024	4.05	N	058110	500	80 억	108277	N	N	N	N
80	20240318	100537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	25	2	0.84	53652980	18034	21.39	2965	3010	2910	3845	2075	2960	2975.10	0.67	6294	3046	3002	2961	2917	2876	2982	2897	80	885	500	1830	5	1	16050530	479	-17.87	0.67	12	0.11	-167.00	4468.00	6270	20231207	-52.39	2165	20231024	37.88	4120	-27.55	20240222	2875	3.83	20240131	6270	-52.39	20231207	2165	37.88	20231024	4.05	N	058110	500	80 억	108277	N	N	N	N
81	20240318	090535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-10	5	-0.34	16490240	5587	6.63	2965	2995	2910	3845	2075	2960	2951.54	0.67	-462	3046	3002	2961	2917	2876	2982	2897	80	885	500	1830	5	1	16050530	473	-17.66	0.66	12	0.03	-167.00	4468.00	6270	20231207	-52.95	2165	20231024	36.26	4120	-28.40	20240222	2875	2.61	20240131	6270	-52.95	20231207	2165	36.26	20231024	4.05	N	058110	500	80 억	108277	N	N	N	N
82	20240315	160531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	-40	5	-1.33	249751580	84036	75.20	2975	3005	2920	3900	2100	3000	2971.97	0.73	-8819	3073	3036	2983	2946	2893	3055	2965	80	900	500	1860	5	1	16050530	475	-17.72	0.66	12	0.52	-167.00	4468.00	6270	20231207	-52.79	2165	20231024	36.72	4120	-28.16	20240222	2875	2.96	20240131	6270	-52.79	20231207	2165	36.72	20231024	4.06	N	058110	500	80 억	117769	N	N	N	N
83	20240315	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	-5	5	-0.17	235176995	79122	70.80	2975	3005	2920	3900	2100	3000	2972.33	0.73	-9325	3073	3036	2983	2946	2893	3055	2965	80	900	500	1860	5	1	16050530	481	-17.93	0.67	12	0.49	-167.00	4468.00	6270	20231207	-52.23	2165	20231024	38.34	4120	-27.31	20240222	2875	4.17	20240131	6270	-52.23	20231207	2165	38.34	20231024	4.06	N	058110	500	80 억	117769	N	N	N	N
84	20240315	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	-20	5	-0.67	206883535	69615	62.30	2975	3005	2920	3900	2100	3000	2971.82	0.73	-9344	3073	3036	2983	2946	2893	3055	2965	80	900	500	1860	5	1	16050530	478	-17.84	0.67	12	0.43	-167.00	4468.00	6270	20231207	-52.47	2165	20231024	37.64	4120	-27.67	20240222	2875	3.65	20240131	6270	-52.47	20231207	2165	37.64	20231024	4.06	N	058110	500	80 억	117769	N	N	N	N
85	20240315	130533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	0	3	0.00	179324095	60382	54.03	2975	3005	2920	3900	2100	3000	2969.83	0.73	-8930	3073	3036	2983	2946	2893	3055	2965	80	900	500	1860	5	1	16050530	482	-17.96	0.67	12	0.38	-167.00	4468.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	4.06	N	058110	500	80 억	117769	N	N	N	N
86	20240315	120534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	-20	5	-0.67	161160885	54321	48.61	2975	3000	2920	3900	2100	3000	2966.82	0.73	-7957	3073	3036	2983	2946	2893	3055	2965	80	900	500	1860	5	1	16050530	478	-17.84	0.67	12	0.34	-167.00	4468.00	6270	20231207	-52.47	2165	20231024	37.64	4120	-27.67	20240222	2875	3.65	20240131	6270	-52.47	20231207	2165	37.64	20231024	4.06	N	058110	500	80 억	117769	N	N	N	N
87	20240315	110527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	-25	5	-0.83	127445210	43010	38.49	2975	3000	2920	3900	2100	3000	2963.15	0.73	-1043	3073	3036	2983	2946	2893	3055	2965	80	900	500	1860	5	1	16050530	478	-17.81	0.67	12	0.27	-167.00	4468.00	6270	20231207	-52.55	2165	20231024	37.41	4120	-27.79	20240222	2875	3.48	20240131	6270	-52.55	20231207	2165	37.41	20231024	4.06	N	058110	500	80 억	117769	N	N	N	N
88	20240315	100531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	-35	5	-1.17	99414800	33518	29.99	2975	3000	2920	3900	2100	3000	2966.01	0.73	-2855	3073	3036	2983	2946	2893	3055	2965	80	900	500	1860	5	1	16050530	476	-17.75	0.66	12	0.21	-167.00	4468.00	6270	20231207	-52.71	2165	20231024	36.95	4120	-28.03	20240222	2875	3.13	20240131	6270	-52.71	20231207	2165	36.95	20231024	4.06	N	058110	500	80 억	117769	N	N	N	N
89	20240315	090534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2920	-80	5	-2.67	25695595	8706	7.79	2975	2975	2920	3900	2100	3000	2951.48	0.73	1204	3073	3036	2983	2946	2893	3055	2965	80	900	500	1860	5	1	16050530	469	-17.49	0.65	12	0.05	-167.00	4468.00	6270	20231207	-53.43	2165	20231024	34.87	4120	-29.13	20240222	2875	1.57	20240131	6270	-53.43	20231207	2165	34.87	20231024	4.06	N	058110	500	80 억	117769	N	N	N	N
90	20240314	160527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	15	2	0.50	325671240	109563	87.81	2985	3020	2930	3880	2090	2985	2972.38	0.76	-1231	3041	3012	2961	2932	2881	3027	2947	80	895	500	1850	5	1	16050530	482	-17.96	0.67	12	0.68	-167.00	4468.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	4.04	N	058110	500	80 억	121861	N	N	N	N
91	20240314	150529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	15	2	0.50	238779095	80501	64.52	2985	3020	2930	3880	2090	2985	2966.16	0.76	-15944	3041	3012	2961	2932	2881	3027	2947	80	895	500	1850	5	1	16050530	482	-17.96	0.67	12	0.50	-167.00	4468.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	4.04	N	058110	500	80 억	121861	N	N	N	N
92	20240314	140529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	-10	5	-0.34	201677035	68085	54.57	2985	3020	2930	3880	2090	2985	2962.13	0.76	-23512	3041	3012	2961	2932	2881	3027	2947	80	895	500	1850	5	1	16050530	478	-17.81	0.67	12	0.42	-167.00	4468.00	6270	20231207	-52.55	2165	20231024	37.41	4120	-27.79	20240222	2875	3.48	20240131	6270	-52.55	20231207	2165	37.41	20231024	4.04	N	058110	500	80 억	121861	N	N	N	N
93	20240314	130525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-35	5	-1.17	189559400	63990	51.29	2985	3020	2930	3880	2090	2985	2962.33	0.76	-24757	3041	3012	2961	2932	2881	3027	2947	80	895	500	1850	5	1	16050530	473	-17.66	0.66	12	0.40	-167.00	4468.00	6270	20231207	-52.95	2165	20231024	36.26	4120	-28.40	20240222	2875	2.61	20240131	6270	-52.95	20231207	2165	36.26	20231024	4.04	N	058110	500	80 억	121861	N	N	N	N
94	20240314	120527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	-25	5	-0.84	177536605	59921	48.02	2985	3020	2930	3880	2090	2985	2962.84	0.76	-24108	3041	3012	2961	2932	2881	3027	2947	80	895	500	1850	5	1	16050530	475	-17.72	0.66	12	0.37	-167.00	4468.00	6270	20231207	-52.79	2165	20231024	36.72	4120	-28.16	20240222	2875	2.96	20240131	6270	-52.79	20231207	2165	36.72	20231024	4.04	N	058110	500	80 억	121861	N	N	N	N
95	20240314	110527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	-25	5	-0.84	152798470	51552	41.32	2985	3020	2930	3880	2090	2985	2963.96	0.76	-26393	3041	3012	2961	2932	2881	3027	2947	80	895	500	1850	5	1	16050530	475	-17.72	0.66	12	0.32	-167.00	4468.00	6270	20231207	-52.79	2165	20231024	36.72	4120	-28.16	20240222	2875	2.96	20240131	6270	-52.79	20231207	2165	36.72	20231024	4.04	N	058110	500	80 억	121861	N	N	N	N
96	20240314	100530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	-20	5	-0.67	112276790	37785	30.28	2985	3020	2940	3880	2090	2985	2971.46	0.76	-23126	3041	3012	2961	2932	2881	3027	2947	80	895	500	1850	5	1	16050530	476	-17.75	0.66	12	0.24	-167.00	4468.00	6270	20231207	-52.71	2165	20231024	36.95	4120	-28.03	20240222	2875	3.13	20240131	6270	-52.71	20231207	2165	36.95	20231024	4.04	N	058110	500	80 억	121861	N	N	N	N
97	20240314	090529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	25	2	0.84	10999925	3676	2.95	2985	3020	2975	3880	2090	2985	2992.38	0.76	3474	3041	3012	2961	2932	2881	3027	2947	80	895	500	1850	5	1	16050530	483	-18.02	0.67	12	0.02	-167.00	4468.00	6270	20231207	-51.99	2165	20231024	39.03	4120	-26.94	20240222	2875	4.70	20240131	6270	-51.99	20231207	2165	39.03	20231024	4.04	N	058110	500	80 억	121861	N	N	N	N
98	20240313	160522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	45	2	1.53	366924560	124270	58.06	2945	2990	2910	3820	2060	2940	2952.64	0.73	4582	3120	3030	2980	2890	2840	3005	2865	80	880	500	1820	5	1	16050530	479	-17.87	0.67	12	0.77	-167.00	4468.00	6270	20231207	-52.39	2165	20231024	37.88	4120	-27.55	20240222	2875	3.83	20240131	6270	-52.39	20231207	2165	37.88	20231024	3.94	N	058110	500	80 억	117289	N	N	N	N
99	20240313	150522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	30	2	1.02	327947000	111165	51.94	2945	2990	2910	3820	2060	2940	2950.09	0.73	592	3120	3030	2980	2890	2840	3005	2865	80	880	500	1820	5	1	16050530	477	-17.78	0.66	12	0.69	-167.00	4468.00	6270	20231207	-52.63	2165	20231024	37.18	4120	-27.91	20240222	2875	3.30	20240131	6270	-52.63	20231207	2165	37.18	20231024	3.94	N	058110	500	80 억	117289	N	N	N	N
100	20240313	140526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	0	3	0.00	248211265	84291	39.38	2945	2985	2910	3820	2060	2940	2944.69	0.73	-18982	3120	3030	2980	2890	2840	3005	2865	80	880	500	1820	5	1	16050530	472	-17.60	0.66	12	0.53	-167.00	4468.00	6270	20231207	-53.11	2165	20231024	35.80	4120	-28.64	20240222	2875	2.26	20240131	6270	-53.11	20231207	2165	35.80	20231024	3.94	N	058110	500	80 억	117289	N	N	N	N
101	20240313	130528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	0	3	0.00	210041010	71234	33.28	2945	2985	2920	3820	2060	2940	2948.61	0.73	-11938	3120	3030	2980	2890	2840	3005	2865	80	880	500	1820	5	1	16050530	472	-17.60	0.66	12	0.44	-167.00	4468.00	6270	20231207	-53.11	2165	20231024	35.80	4120	-28.64	20240222	2875	2.26	20240131	6270	-53.11	20231207	2165	35.80	20231024	3.94	N	058110	500	80 억	117289	N	N	N	N
102	20240313	120525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2945	5	2	0.17	137876625	46601	21.77	2945	2985	2920	3820	2060	2940	2958.66	0.73	5378	3120	3030	2980	2890	2840	3005	2865	80	880	500	1820	5	1	16050530	473	-17.63	0.66	12	0.29	-167.00	4468.00	6270	20231207	-53.03	2165	20231024	36.03	4120	-28.52	20240222	2875	2.43	20240131	6270	-53.03	20231207	2165	36.03	20231024	3.94	N	058110	500	80 억	117289	N	N	N	N
103	20240313	110522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	20	2	0.68	115763070	39128	18.28	2945	2985	2920	3820	2060	2940	2958.58	0.73	10177	3120	3030	2980	2890	2840	3005	2865	80	880	500	1820	5	1	16050530	475	-17.72	0.66	12	0.24	-167.00	4468.00	6270	20231207	-52.79	2165	20231024	36.72	4120	-28.16	20240222	2875	2.96	20240131	6270	-52.79	20231207	2165	36.72	20231024	3.94	N	058110	500	80 억	117289	N	N	N	N
104	20240313	100521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	30	2	1.02	73484805	24882	11.62	2945	2980	2920	3820	2060	2940	2953.33	0.73	2358	3120	3030	2980	2890	2840	3005	2865	80	880	500	1820	5	1	16050530	477	-17.78	0.66	12	0.16	-167.00	4468.00	6270	20231207	-52.63	2165	20231024	37.18	4120	-27.91	20240222	2875	3.30	20240131	6270	-52.63	20231207	2165	37.18	20231024	3.94	N	058110	500	80 억	117289	N	N	N	N
105	20240313	090524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	-10	5	-0.34	13991880	4758	2.22	2945	2975	2920	3820	2060	2940	2940.71	0.73	-3123	3120	3030	2980	2890	2840	3005	2865	80	880	500	1820	5	1	16050530	470	-17.54	0.66	12	0.03	-167.00	4468.00	6270	20231207	-53.27	2165	20231024	35.33	4120	-28.88	20240222	2875	1.91	20240131	6270	-53.27	20231207	2165	35.33	20231024	3.94	N	058110	500	80 억	117289	N	N	N	N
106	20240312	160517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	-55	5	-1.84	637419610	213385	132.66	2990	3070	2930	3890	2100	2995	2987.50	0.91	-28170	3185	3090	3020	2925	2855	3055	2890	80	895	500	1850	5	1	16050530	472	-17.60	0.66	12	1.33	-167.00	4468.00	6270	20231207	-53.11	2165	20231024	35.80	4120	-28.64	20240222	2875	2.26	20240131	6270	-53.11	20231207	2165	35.80	20231024	3.94	N	058110	500	80 억	146748	N	N	N	N
107	20240312	150516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	-65	5	-2.17	566452530	189431	117.77	2990	3070	2930	3890	2100	2995	2990.28	0.91	-16825	3185	3090	3020	2925	2855	3055	2890	80	895	500	1850	5	1	16050530	470	-17.54	0.66	12	1.18	-167.00	4468.00	6270	20231207	-53.27	2165	20231024	35.33	4120	-28.88	20240222	2875	1.91	20240131	6270	-53.27	20231207	2165	35.33	20231024	3.94	N	058110	500	80 억	146748	N	N	N	N
108	20240312	140512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	-30	5	-1.00	429264310	142849	88.81	2990	3070	2945	3890	2100	2995	3005.02	0.91	-8937	3185	3090	3020	2925	2855	3055	2890	80	895	500	1850	5	1	16050530	476	-17.75	0.66	12	0.89	-167.00	4468.00	6270	20231207	-52.71	2165	20231024	36.95	4120	-28.03	20240222	2875	3.13	20240131	6270	-52.71	20231207	2165	36.95	20231024	3.94	N	058110	500	80 억	146748	N	N	N	N
109	20240312	130456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	-20	5	-0.67	375439465	124683	77.52	2990	3070	2945	3890	2100	2995	3011.15	0.91	-6594	3185	3090	3020	2925	2855	3055	2890	80	895	500	1850	5	1	16050530	478	-17.81	0.67	12	0.78	-167.00	4468.00	6270	20231207	-52.55	2165	20231024	37.41	4120	-27.79	20240222	2875	3.48	20240131	6270	-52.55	20231207	2165	37.41	20231024	3.94	N	058110	500	80 억	146748	N	N	N	N
110	20240312	120520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	-20	5	-0.67	331430075	109909	68.33	2990	3070	2945	3890	2100	2995	3015.50	0.91	-684	3185	3090	3020	2925	2855	3055	2890	80	895	500	1850	5	1	16050530	478	-17.81	0.67	12	0.68	-167.00	4468.00	6270	20231207	-52.55	2165	20231024	37.41	4120	-27.79	20240222	2875	3.48	20240131	6270	-52.55	20231207	2165	37.41	20231024	3.94	N	058110	500	80 억	146748	N	N	N	N
111	20240312	110517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	40	2	1.34	259460415	85962	53.44	2990	3070	2945	3890	2100	2995	3018.32	0.91	5071	3185	3090	3020	2925	2855	3055	2890	80	895	500	1850	5	1	16050530	487	-18.17	0.68	12	0.54	-167.00	4468.00	6270	20231207	-51.59	2165	20231024	40.18	4120	-26.33	20240222	2875	5.57	20240131	6270	-51.59	20231207	2165	40.18	20231024	3.94	N	058110	500	80 억	146748	N	N	N	N
112	20240312	100516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	15	2	0.50	92590145	30996	19.27	2990	3025	2945	3890	2100	2995	2987.16	0.91	-5092	3185	3090	3020	2925	2855	3055	2890	80	895	500	1850	5	1	16050530	483	-18.02	0.67	12	0.19	-167.00	4468.00	6270	20231207	-51.99	2165	20231024	39.03	4120	-26.94	20240222	2875	4.70	20240131	6270	-51.99	20231207	2165	39.03	20231024	3.94	N	058110	500	80 억	146748	N	N	N	N
113	20240312	090516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	-30	5	-1.00	23414735	7880	4.90	2990	2990	2945	3890	2100	2995	2971.41	0.91	-3970	3185	3090	3020	2925	2855	3055	2890	80	895	500	1850	5	1	16050530	476	-17.75	0.66	12	0.05	-167.00	4468.00	6270	20231207	-52.71	2165	20231024	36.95	4120	-28.03	20240222	2875	3.13	20240131	6270	-52.71	20231207	2165	36.95	20231024	3.94	N	058110	500	80 억	146748	N	N	N	N
114	20240311	160515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	-35	5	-1.16	454568985	150849	73.85	3040	3115	2950	3935	2125	3030	3013.40	1.21	-46682	3140	3085	3010	2955	2880	3112	2982	80	905	500	1870	5	1	16050530	481	-17.93	0.67	12	0.94	-167.00	4468.00	6270	20231207	-52.23	2165	20231024	38.34	4120	-27.31	20240222	2875	4.17	20240131	6270	-52.23	20231207	2165	38.34	20231024	3.95	N	058110	500	80 억	194188	N	N	N	N
115	20240311	150516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	-60	5	-1.98	423267165	140283	68.68	3040	3115	2955	3935	2125	3030	3017.24	1.21	-43170	3140	3085	3010	2955	2880	3112	2982	80	905	500	1870	5	1	16050530	477	-17.78	0.66	12	0.87	-167.00	4468.00	6270	20231207	-52.63	2165	20231024	37.18	4120	-27.91	20240222	2875	3.30	20240131	6270	-52.63	20231207	2165	37.18	20231024	3.95	N	058110	500	80 억	194188	N	N	N	N
116	20240311	140513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	-45	5	-1.49	359365080	118735	58.13	3040	3115	2980	3935	2125	3030	3026.61	1.21	-36669	3140	3085	3010	2955	2880	3112	2982	80	905	500	1870	5	1	16050530	479	-17.87	0.67	12	0.74	-167.00	4468.00	6270	20231207	-52.39	2165	20231024	37.88	4120	-27.55	20240222	2875	3.83	20240131	6270	-52.39	20231207	2165	37.88	20231024	3.95	N	058110	500	80 억	194188	N	N	N	N
117	20240311	130516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	-30	5	-0.99	292232630	96264	47.13	3040	3115	2995	3935	2125	3030	3035.74	1.21	-34991	3140	3085	3010	2955	2880	3112	2982	80	905	500	1870	5	1	16050530	482	-17.96	0.67	12	0.60	-167.00	4468.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	3.95	N	058110	500	80 억	194188	N	N	N	N
118	20240311	120516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	-25	5	-0.83	277295195	91288	44.69	3040	3115	2995	3935	2125	3030	3037.59	1.21	-33225	3140	3085	3010	2955	2880	3112	2982	80	905	500	1870	5	1	16050530	482	-17.99	0.67	12	0.57	-167.00	4468.00	6270	20231207	-52.07	2165	20231024	38.80	4120	-27.06	20240222	2875	4.52	20240131	6270	-52.07	20231207	2165	38.80	20231024	3.95	N	058110	500	80 억	194188	N	N	N	N
119	20240311	110512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-20	5	-0.66	231266250	75963	37.19	3040	3115	3000	3935	2125	3030	3044.46	1.21	-21779	3140	3085	3010	2955	2880	3112	2982	80	905	500	1870	5	1	16050530	483	-18.02	0.67	12	0.47	-167.00	4468.00	6270	20231207	-51.99	2165	20231024	39.03	4120	-26.94	20240222	2875	4.70	20240131	6270	-51.99	20231207	2165	39.03	20231024	3.95	N	058110	500	80 억	194188	N	N	N	N
120	20240311	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	20	2	0.66	148296900	48472	23.73	3040	3115	3000	3935	2125	3030	3059.43	1.21	-4639	3140	3085	3010	2955	2880	3112	2982	80	905	500	1870	5	1	16050530	490	-18.26	0.68	12	0.30	-167.00	4468.00	6270	20231207	-51.36	2165	20231024	40.88	4120	-25.97	20240222	2875	6.09	20240131	6270	-51.36	20231207	2165	40.88	20231024	3.95	N	058110	500	80 억	194188	N	N	N	N
121	20240311	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-20	5	-0.66	23334075	7713	3.78	3040	3040	3000	3935	2125	3030	3025.29	1.21	-5192	3140	3085	3010	2955	2880	3112	2982	80	905	500	1870	5	1	16050530	483	-18.02	0.67	12	0.05	-167.00	4468.00	6270	20231207	-51.99	2165	20231024	39.03	4120	-26.94	20240222	2875	4.70	20240131	6270	-51.99	20231207	2165	39.03	20231024	3.95	N	058110	500	80 억	194188	N	N	N	N
122	20240308	160513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	80	2	2.71	573613880	192251	80.53	2950	3065	2935	3835	2065	2950	2983.62	0.99	35289	3066	3007	2961	2902	2856	2985	2880	80	885	500	1820	5	1	16050530	486	-18.14	0.68	12	1.20	-167.00	4468.00	6270	20231207	-51.67	2165	20231024	39.95	4120	-26.46	20240222	2875	5.39	20240131	6270	-51.67	20231207	2165	39.95	20231024	4.02	N	058110	500	80 억	159683	N	N	N	N
123	20240308	150511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	50	2	1.69	457551700	153704	64.38	2950	3065	2935	3835	2065	2950	2976.84	0.99	25882	3066	3007	2961	2902	2856	2985	2880	80	885	500	1820	5	1	16050530	482	-17.96	0.67	12	0.96	-167.00	4468.00	6270	20231207	-52.15	2165	20231024	38.57	4120	-27.18	20240222	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	4.02	N	058110	500	80 억	159683	N	N	N	N
124	20240308	140509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	25	2	0.85	369038760	124009	51.94	2950	3065	2935	3835	2065	2950	2975.90	0.99	20091	3066	3007	2961	2902	2856	2985	2880	80	885	500	1820	5	1	16050530	478	-17.81	0.67	12	0.77	-167.00	4468.00	6270	20231207	-52.55	2165	20231024	37.41	4120	-27.79	20240222	2875	3.48	20240131	6270	-52.55	20231207	2165	37.41	20231024	4.02	N	058110	500	80 억	159683	N	N	N	N
125	20240308	130508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	10	2	0.34	291275205	97714	40.93	2950	3065	2935	3835	2065	2950	2980.90	0.99	7630	3066	3007	2961	2902	2856	2985	2880	80	885	500	1820	5	1	16050530	475	-17.72	0.66	12	0.61	-167.00	4468.00	6270	20231207	-52.79	2165	20231024	36.72	4120	-28.16	20240222	2875	2.96	20240131	6270	-52.79	20231207	2165	36.72	20231024	4.02	N	058110	500	80 억	159683	N	N	N	N
126	20240308	120510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2990	40	2	1.36	273112175	91581	38.36	2950	3065	2935	3835	2065	2950	2982.19	0.99	7984	3066	3007	2961	2902	2856	2985	2880	80	885	500	1820	5	1	16050530	480	-17.90	0.67	12	0.57	-167.00	4468.00	6270	20231207	-52.31	2165	20231024	38.11	4120	-27.43	20240222	2875	4.00	20240131	6270	-52.31	20231207	2165	38.11	20231024	4.02	N	058110	500	80 억	159683	N	N	N	N
127	20240308	110509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	30	2	1.02	248846635	83454	34.96	2950	3065	2935	3835	2065	2950	2981.84	0.99	5778	3066	3007	2961	2902	2856	2985	2880	80	885	500	1820	5	1	16050530	478	-17.84	0.67	12	0.52	-167.00	4468.00	6270	20231207	-52.47	2165	20231024	37.64	4120	-27.67	20240222	2875	3.65	20240131	6270	-52.47	20231207	2165	37.64	20231024	4.02	N	058110	500	80 억	159683	N	N	N	N
128	20240308	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2935	-15	5	-0.51	65570665	22223	9.31	2950	2985	2935	3835	2065	2950	2950.58	0.99	7705	3066	3007	2961	2902	2856	2985	2880	80	885	500	1820	5	1	16050530	471	-17.57	0.66	12	0.14	-167.00	4468.00	6270	20231207	-53.19	2165	20231024	35.57	4120	-28.76	20240222	2875	2.09	20240131	6270	-53.19	20231207	2165	35.57	20231024	4.02	N	058110	500	80 억	159683	N	N	N	N
129	20240308	090505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	20	2	0.68	8326005	2803	1.17	2950	2980	2950	3835	2065	2950	2970.39	0.99	-1848	3066	3007	2961	2902	2856	2985	2880	80	885	500	1820	5	1	16050530	477	-17.78	0.66	12	0.02	-167.00	4468.00	6270	20231207	-52.63	2165	20231024	37.18	4120	-27.91	20240222	2875	3.30	20240131	6270	-52.63	20231207	2165	37.18	20231024	4.02	N	058110	500	80 억	159683	N	N	N	N
130	20240307	160507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-95	5	-3.12	702839950	237721	81.87	3015	3020	2915	3955	2135	3045	2956.58	1.10	-16619	3205	3125	3055	2975	2905	3165	3015	80	910	500	1880	5	1	16050530	473	-17.66	0.66	12	1.48	-167.00	4468.00	6270	20231207	-52.95	2165	20231024	36.26	4120	-28.40	20240222	2875	2.61	20240131	6270	-52.95	20231207	2165	36.26	20231024	4.04	N	058110	500	80 억	176941	N	N	N	N
131	20240307	150447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2945	-100	5	-3.28	639042215	216153	74.44	3015	3020	2915	3955	2135	3045	2956.43	1.10	-17181	3205	3125	3055	2975	2905	3165	3015	80	910	500	1880	5	1	16050530	473	-17.63	0.66	12	1.35	-167.00	4468.00	6270	20231207	-53.03	2165	20231024	36.03	4120	-28.52	20240222	2875	2.43	20240131	6270	-53.03	20231207	2165	36.03	20231024	4.04	N	058110	500	80 억	176941	N	N	N	N
132	20240307	140459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2945	-100	5	-3.28	533521045	180128	62.03	3015	3020	2940	3955	2135	3045	2961.90	1.10	-15818	3205	3125	3055	2975	2905	3165	3015	80	910	500	1880	5	1	16050530	473	-17.63	0.66	12	1.12	-167.00	4468.00	6270	20231207	-53.03	2165	20231024	36.03	4120	-28.52	20240222	2875	2.43	20240131	6270	-53.03	20231207	2165	36.03	20231024	4.04	N	058110	500	80 억	176941	N	N	N	N
133	20240307	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	-105	5	-3.45	477775630	161194	55.51	3015	3020	2940	3955	2135	3045	2963.98	1.10	-16194	3205	3125	3055	2975	2905	3165	3015	80	910	500	1880	5	1	16050530	472	-17.60	0.66	12	1.00	-167.00	4468.00	6270	20231207	-53.11	2165	20231024	35.80	4120	-28.64	20240222	2875	2.26	20240131	6270	-53.11	20231207	2165	35.80	20231024	4.04	N	058110	500	80 억	176941	N	N	N	N
134	20240307	120505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	-40	5	-1.31	417565975	140808	48.49	3015	3020	2940	3955	2135	3045	2965.50	1.10	-17135	3205	3125	3055	2975	2905	3165	3015	80	910	500	1880	5	1	16050530	482	-17.99	0.67	12	0.88	-167.00	4468.00	6270	20231207	-52.07	2165	20231024	38.80	4120	-27.06	20240222	2875	4.52	20240131	6270	-52.07	20231207	2165	38.80	20231024	4.04	N	058110	500	80 억	176941	N	N	N	N
135	20240307	110507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	-70	5	-2.30	359537720	121264	41.76	3015	3020	2940	3955	2135	3045	2964.92	1.10	-20199	3205	3125	3055	2975	2905	3165	3015	80	910	500	1880	5	1	16050530	478	-17.81	0.67	12	0.76	-167.00	4468.00	6270	20231207	-52.55	2165	20231024	37.41	4120	-27.79	20240222	2875	3.48	20240131	6270	-52.55	20231207	2165	37.41	20231024	4.04	N	058110	500	80 억	176941	N	N	N	N
136	20240307	100503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2955	-90	5	-2.96	321048415	108242	37.28	3015	3020	2940	3955	2135	3045	2966.02	1.10	-19402	3205	3125	3055	2975	2905	3165	3015	80	910	500	1880	5	1	16050530	474	-17.69	0.66	12	0.67	-167.00	4468.00	6270	20231207	-52.87	2165	20231024	36.49	4120	-28.28	20240222	2875	2.78	20240131	6270	-52.87	20231207	2165	36.49	20231024	4.04	N	058110	500	80 억	176941	N	N	N	N
137	20240307	090504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-35	5	-1.15	5316535	1765	0.61	3015	3020	3005	3955	2135	3045	3012.18	1.10	320	3205	3125	3055	2975	2905	3165	3015	80	910	500	1880	5	1	16050530	483	-18.02	0.67	12	0.01	-167.00	4468.00	6270	20231207	-51.99	2165	20231024	39.03	4120	-26.94	20240222	2875	4.70	20240131	6270	-51.99	20231207	2165	39.03	20231024	4.04	N	058110	500	80 억	176941	N	N	N	N
138	20240306	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	-5	5	-0.16	876166745	287235	114.38	3020	3135	2985	3965	2135	3050	3050.38	1.17	-10001	3210	3130	3090	3010	2970	3110	2990	80	915	500	1890	5	1	16050530	489	-18.23	0.68	12	1.79	-167.00	4468.00	6270	20231207	-51.44	2165	20231024	40.65	4120	-26.09	20240222	2875	5.91	20240131	6270	-51.44	20231207	2165	40.65	20231024	4.07	N	058110	500	80 억	187698	N	N	N	N
139	20240306	150503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-40	5	-1.31	774234475	253750	101.05	3020	3135	2985	3965	2135	3050	3051.17	1.17	-14088	3210	3130	3090	3010	2970	3110	2990	80	915	500	1890	5	1	16050530	483	-18.02	0.67	12	1.58	-167.00	4468.00	6270	20231207	-51.99	2165	20231024	39.03	4120	-26.94	20240222	2875	4.70	20240131	6270	-51.99	20231207	2165	39.03	20231024	4.07	N	058110	500	80 억	187698	N	N	N	N
140	20240306	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	-45	5	-1.48	654109565	213767	85.13	3020	3135	2985	3965	2135	3050	3059.93	1.17	-14395	3210	3130	3090	3010	2970	3110	2990	80	915	500	1890	5	1	16050530	482	-17.99	0.67	12	1.33	-167.00	4468.00	6270	20231207	-52.07	2165	20231024	38.80	4120	-27.06	20240222	2875	4.52	20240131	6270	-52.07	20231207	2165	38.80	20231024	4.07	N	058110	500	80 억	187698	N	N	N	N
141	20240306	130505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	-5	5	-0.16	510185385	166132	66.16	3020	3135	2985	3965	2135	3050	3070.99	1.17	-8271	3210	3130	3090	3010	2970	3110	2990	80	915	500	1890	5	1	16050530	489	-18.23	0.68	12	1.04	-167.00	4468.00	6270	20231207	-51.44	2165	20231024	40.65	4120	-26.09	20240222	2875	5.91	20240131	6270	-51.44	20231207	2165	40.65	20231024	4.07	N	058110	500	80 억	187698	N	N	N	N
142	20240306	120504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	-10	5	-0.33	459476330	149427	59.51	3020	3135	2985	3965	2135	3050	3074.96	1.17	-2004	3210	3130	3090	3010	2970	3110	2990	80	915	500	1890	5	1	16050530	488	-18.20	0.68	12	0.93	-167.00	4468.00	6270	20231207	-51.52	2165	20231024	40.42	4120	-26.21	20240222	2875	5.74	20240131	6270	-51.52	20231207	2165	40.42	20231024	4.07	N	058110	500	80 억	187698	N	N	N	N
143	20240306	110502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3110	60	2	1.97	384104555	124832	49.71	3020	3135	2985	3965	2135	3050	3077.02	1.17	13350	3210	3130	3090	3010	2970	3110	2990	80	915	500	1890	5	1	16050530	499	-18.62	0.70	12	0.78	-167.00	4468.00	6270	20231207	-50.40	2165	20231024	43.65	4120	-24.51	20240222	2875	8.17	20240131	6270	-50.40	20231207	2165	43.65	20231024	4.07	N	058110	500	80 억	187698	N	N	N	N
144	20240306	100454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	55	2	1.80	210662140	68970	27.47	3020	3120	2985	3965	2135	3050	3054.42	1.17	13606	3210	3130	3090	3010	2970	3110	2990	80	915	500	1890	5	1	16050530	498	-18.59	0.69	12	0.43	-167.00	4468.00	6270	20231207	-50.48	2165	20231024	43.42	4120	-24.64	20240222	2875	8.00	20240131	6270	-50.48	20231207	2165	43.42	20231024	4.07	N	058110	500	80 억	187698	N	N	N	N
145	20240306	090502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	-25	5	-0.82	53318275	17751	7.07	3020	3030	2985	3965	2135	3050	3003.15	1.17	-760	3210	3130	3090	3010	2970	3110	2990	80	915	500	1890	5	1	16050530	486	-18.11	0.68	12	0.11	-167.00	4468.00	6270	20231207	-51.75	2165	20231024	39.72	4120	-26.58	20240222	2875	5.22	20240131	6270	-51.75	20231207	2165	39.72	20231024	4.07	N	058110	500	80 억	187698	N	N	N	N
146	20240305	160458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	-55	5	-1.77	755444200	244968	89.01	3120	3170	3050	4035	2175	3105	3084.09	0.98	30607	3301	3202	3131	3032	2961	3167	2997	80	930	500	1920	5	1	16050530	490	-18.26	0.68	12	1.53	-167.00	4468.00	6270	20231207	-51.36	2165	20231024	40.88	4120	-25.97	20240222	2875	6.09	20240131	6270	-51.36	20231207	2165	40.88	20231024	4.09	N	058110	500	80 억	157228	N	N	N	N
147	20240305	150500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	-25	5	-0.81	698845855	226459	82.29	3120	3170	3050	4035	2175	3105	3085.97	0.98	30434	3301	3202	3131	3032	2961	3167	2997	80	930	500	1920	5	1	16050530	494	-18.44	0.69	12	1.41	-167.00	4468.00	6270	20231207	-50.88	2165	20231024	42.26	4120	-25.24	20240222	2875	7.13	20240131	6270	-50.88	20231207	2165	42.26	20231024	4.09	N	058110	500	80 억	157228	N	N	N	N
148	20240305	140454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	-30	5	-0.97	644991210	208994	75.94	3120	3170	3050	4035	2175	3105	3086.17	0.98	34826	3301	3202	3131	3032	2961	3167	2997	80	930	500	1920	5	1	16050530	494	-18.41	0.69	12	1.30	-167.00	4468.00	6270	20231207	-50.96	2165	20231024	42.03	4120	-25.36	20240222	2875	6.96	20240131	6270	-50.96	20231207	2165	42.03	20231024	4.09	N	058110	500	80 억	157228	N	N	N	N
149	20240305	130458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	-5	5	-0.16	556263660	180294	65.51	3120	3170	3050	4035	2175	3105	3085.31	0.98	45064	3301	3202	3131	3032	2961	3167	2997	80	930	500	1920	5	1	16050530	498	-18.56	0.69	12	1.12	-167.00	4468.00	6270	20231207	-50.56	2165	20231024	43.19	4120	-24.76	20240222	2875	7.83	20240131	6270	-50.56	20231207	2165	43.19	20231024	4.09	N	058110	500	80 억	157228	N	N	N	N
150	20240305	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	-25	5	-0.81	425290550	137948	50.12	3120	3170	3050	4035	2175	3105	3082.98	0.98	33016	3301	3202	3131	3032	2961	3167	2997	80	930	500	1920	5	1	16050530	494	-18.44	0.69	12	0.86	-167.00	4468.00	6270	20231207	-50.88	2165	20231024	42.26	4120	-25.24	20240222	2875	7.13	20240131	6270	-50.88	20231207	2165	42.26	20231024	4.09	N	058110	500	80 억	157228	N	N	N	N
151	20240305	110458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	-15	5	-0.48	359313555	116477	42.32	3120	3170	3050	4035	2175	3105	3084.85	0.98	32937	3301	3202	3131	3032	2961	3167	2997	80	930	500	1920	5	1	16050530	496	-18.50	0.69	12	0.73	-167.00	4468.00	6270	20231207	-50.72	2165	20231024	42.73	4120	-25.00	20240222	2875	7.48	20240131	6270	-50.72	20231207	2165	42.73	20231024	4.09	N	058110	500	80 억	157228	N	N	N	N
152	20240305	100453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	-30	5	-0.97	303552950	98393	35.75	3120	3170	3050	4035	2175	3105	3085.11	0.98	24107	3301	3202	3131	3032	2961	3167	2997	80	930	500	1920	5	1	16050530	494	-18.41	0.69	12	0.61	-167.00	4468.00	6270	20231207	-50.96	2165	20231024	42.03	4120	-25.36	20240222	2875	6.96	20240131	6270	-50.96	20231207	2165	42.03	20231024	4.09	N	058110	500	80 억	157228	N	N	N	N
153	20240305	090455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	20	2	0.64	28406850	9053	3.29	3120	3170	3110	4035	2175	3105	3137.84	0.98	-1333	3301	3202	3131	3032	2961	3167	2997	80	930	500	1920	5	1	16050530	502	-18.71	0.70	12	0.06	-167.00	4468.00	6270	20231207	-50.16	2165	20231024	44.34	4120	-24.15	20240222	2875	8.70	20240131	6270	-50.16	20231207	2165	44.34	20231024	4.09	N	058110	500	80 억	157228	N	N	N	N
154	20240304	160456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	-55	5	-1.74	820121250	261176	97.84	3115	3230	3060	4105	2215	3160	3140.09	0.75	35268	3420	3290	3225	3095	3030	3257	3062	80	945	500	1950	5	1	16050530	498	-18.59	0.69	12	1.63	-167.00	4468.00	6270	20231207	-50.48	2165	20231024	43.42	4120	-24.64	20240222	2875	8.00	20240131	6270	-50.48	20231207	2165	43.42	20231024	4.29	N	058110	500	80 억	120918	N	N	N	N
155	20240304	150452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3110	-50	5	-1.58	744517840	236800	88.71	3115	3230	3060	4105	2215	3160	3144.05	0.75	30591	3420	3290	3225	3095	3030	3257	3062	80	945	500	1950	5	1	16050530	499	-18.62	0.70	12	1.48	-167.00	4468.00	6270	20231207	-50.40	2165	20231024	43.65	4120	-24.51	20240222	2875	8.17	20240131	6270	-50.40	20231207	2165	43.65	20231024	4.29	N	058110	500	80 억	120918	N	N	N	N
156	20240304	140427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	-15	5	-0.47	485959000	153446	57.48	3115	3230	3100	4105	2215	3160	3166.99	0.75	25309	3420	3290	3225	3095	3030	3257	3062	80	945	500	1950	5	1	16050530	505	-18.83	0.70	12	0.96	-167.00	4468.00	6270	20231207	-49.84	2165	20231024	45.27	4120	-23.67	20240222	2875	9.39	20240131	6270	-49.84	20231207	2165	45.27	20231024	4.29	N	058110	500	80 억	120918	N	N	N	N
157	20240304	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3130	-30	5	-0.95	434351605	136959	51.31	3115	3230	3100	4105	2215	3160	3171.43	0.75	21873	3420	3290	3225	3095	3030	3257	3062	80	945	500	1950	5	1	16050530	502	-18.74	0.70	12	0.85	-167.00	4468.00	6270	20231207	-50.08	2165	20231024	44.57	4120	-24.03	20240222	2875	8.87	20240131	6270	-50.08	20231207	2165	44.57	20231024	4.29	N	058110	500	80 억	120918	N	N	N	N
158	20240304	120428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3165	5	2	0.16	348347625	109660	41.08	3115	3230	3100	4105	2215	3160	3176.67	0.75	28227	3420	3290	3225	3095	3030	3257	3062	80	945	500	1950	5	1	16050530	508	-18.95	0.71	12	0.68	-167.00	4468.00	6270	20231207	-49.52	2165	20231024	46.19	4120	-23.18	20240222	2875	10.09	20240131	6270	-49.52	20231207	2165	46.19	20231024	4.29	N	058110	500	80 억	120918	N	N	N	N
159	20240304	110447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3190	30	2	0.95	255012820	80101	30.01	3115	3230	3100	4105	2215	3160	3183.75	0.75	25088	3420	3290	3225	3095	3030	3257	3062	80	945	500	1950	5	1	16050530	512	-19.10	0.71	12	0.50	-167.00	4468.00	6270	20231207	-49.12	2165	20231024	47.34	4120	-22.57	20240222	2875	10.96	20240131	6270	-49.12	20231207	2165	47.34	20231024	4.29	N	058110	500	80 억	120918	N	N	N	N
160	20240304	100446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3205	45	2	1.42	192451450	60589	22.70	3115	3230	3100	4105	2215	3160	3176.45	0.75	17750	3420	3290	3225	3095	3030	3257	3062	80	945	500	1950	5	1	16050530	514	-19.19	0.72	12	0.38	-167.00	4468.00	6270	20231207	-48.88	2165	20231024	48.04	4120	-22.21	20240222	2875	11.48	20240131	6270	-48.88	20231207	2165	48.04	20231024	4.29	N	058110	500	80 억	120918	N	N	N	N
161	20240304	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	40	2	1.27	63397270	20167	7.55	3115	3205	3100	4105	2215	3160	3143.30	0.75	5722	3420	3290	3225	3095	3030	3257	3062	80	945	500	1950	5	1	16050530	514	-19.16	0.72	12	0.13	-167.00	4468.00	6270	20231207	-48.96	2165	20231024	47.81	4120	-22.33	20240222	2875	11.30	20240131	6270	-48.96	20231207	2165	47.81	20231024	4.29	N	058110	500	80 억	120918	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History