KissMeData/228850/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-30	5	-0.33	180889920	20146	121.90	9080	9080	8940	11700	6300	9000	8978.96	2.63	0	-2601	9073	9036	9003	8966	8933	9020	8950	83	2700	500	6300	10	1	16591014	1488	7.60	0.58	12	0.12	1181.00	15443.00	12540	20230413	-28.47	8910	20240315	0.67	9430	-4.88	20240219	8910	0.67	20240315	12540	-28.47	20230413	8910	0.67	20240315	0.55	N	228850	500	82 억		436526	N	N	0	N	00	N
3	20240329	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-30	5	-0.33	121223700	13484	81.59	9080	9080	8960	11700	6300	9000	8990.19	2.63	0	-2569	9073	9036	9003	8966	8933	9020	8950	83	2700	500	6300	10	1	16591014	1488	7.60	0.58	12	0.08	1181.00	15443.00	12540	20230413	-28.47	8910	20240315	0.67	9430	-4.88	20240219	8910	0.67	20240315	12540	-28.47	20230413	8910	0.67	20240315	0.55	N	228850	500	82 억		436526	N	N	0	N	00	N
4	20240329	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-30	5	-0.33	107047540	11904	72.03	9080	9080	8960	11700	6300	9000	8992.57	2.63	0	-2188	9073	9036	9003	8966	8933	9020	8950	83	2700	500	6300	10	1	16591014	1488	7.60	0.58	12	0.07	1181.00	15443.00	12540	20230413	-28.47	8910	20240315	0.67	9430	-4.88	20240219	8910	0.67	20240315	12540	-28.47	20230413	8910	0.67	20240315	0.55	N	228850	500	82 억		436526	N	N	0	N	00	N
5	20240329	130941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	10	2	0.11	81048030	9006	54.49	9080	9080	8970	11700	6300	9000	8999.34	2.63	0	-2143	9073	9036	9003	8966	8933	9020	8950	83	2700	500	6300	10	1	16591014	1495	7.63	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.15	8910	20240315	1.12	9430	-4.45	20240219	8910	1.12	20240315	12540	-28.15	20230413	8910	1.12	20240315	0.55	N	228850	500	82 억		436526	N	N	0	N	00	N
6	20240329	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-30	5	-0.33	80129010	8904	53.88	9080	9080	8970	11700	6300	9000	8999.21	2.63	0	-2143	9073	9036	9003	8966	8933	9020	8950	83	2700	500	6300	10	1	16591014	1488	7.60	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.47	8910	20240315	0.67	9430	-4.88	20240219	8910	0.67	20240315	12540	-28.47	20230413	8910	0.67	20240315	0.55	N	228850	500	82 억		436526	N	N	0	N	00	N
7	20240329	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	0	3	0.00	68154210	7571	45.81	9080	9080	8970	11700	6300	9000	9002.01	2.63	0	-1344	9073	9036	9003	8966	8933	9020	8950	83	2700	500	6300	10	1	16591014	1493	7.62	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.55	N	228850	500	82 억		436526	N	N	0	N	00	N
8	20240329	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-10	5	-0.11	53979220	5993	36.26	9080	9080	8970	11700	6300	9000	9007.04	2.63	0	-485	9073	9036	9003	8966	8933	9020	8950	83	2700	500	6300	10	1	16591014	1492	7.61	0.58	12	0.04	1181.00	15443.00	12540	20230413	-28.31	8910	20240315	0.90	9430	-4.67	20240219	8910	0.90	20240315	12540	-28.31	20230413	8910	0.90	20240315	0.55	N	228850	500	82 억		436526	N	N	0	N	00	N
9	20240329	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	40	2	0.44	4305270	478	2.89	9080	9080	9000	11700	6300	9000	9006.84	2.63	0	-3	9073	9036	9003	8966	8933	9020	8950	83	2700	500	6300	10	1	16591014	1500	7.65	0.59	12	0.00	1181.00	15443.00	12540	20230413	-27.91	8910	20240315	1.46	9430	-4.14	20240219	8910	1.46	20240315	12540	-27.91	20230413	8910	1.46	20240315	0.55	N	228850	500	82 억		436526	N	N	0	N	00	N
10	20240328	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	0	3	0.00	148737470	16527	168.78	9010	9040	8970	11700	6300	9000	8999.66	2.65	0	1022	9066	9032	9006	8972	8946	9050	8990	83	2700	500	6300	10	1	16591014	1493	7.62	0.58	12	0.10	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.59	N	228850	500	82 억		439228	N	N	0	N	00	N
11	20240328	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	10	2	0.11	142218710	15802	161.38	9010	9040	8970	11700	6300	9000	9000.04	2.65	0	1371	9066	9032	9006	8972	8946	9050	8990	83	2700	500	6300	10	1	16591014	1495	7.63	0.58	12	0.10	1181.00	15443.00	12540	20230413	-28.15	8910	20240315	1.12	9430	-4.45	20240219	8910	1.12	20240315	12540	-28.15	20230413	8910	1.12	20240315	0.59	N	228850	500	82 억		439228	N	N	0	N	00	N
12	20240328	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	20	2	0.22	121749090	13528	138.15	9010	9040	8970	11700	6300	9000	8999.78	2.65	0	1840	9066	9032	9006	8972	8946	9050	8990	83	2700	500	6300	10	1	16591014	1497	7.64	0.58	12	0.08	1181.00	15443.00	12540	20230413	-28.07	8910	20240315	1.23	9430	-4.35	20240219	8910	1.23	20240315	12540	-28.07	20230413	8910	1.23	20240315	0.59	N	228850	500	82 억		439228	N	N	0	N	00	N
13	20240328	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	10	2	0.11	64196410	7122	72.73	9010	9040	8990	11700	6300	9000	9013.82	2.65	0	1662	9066	9032	9006	8972	8946	9050	8990	83	2700	500	6300	10	1	16591014	1495	7.63	0.58	12	0.04	1181.00	15443.00	12540	20230413	-28.15	8910	20240315	1.12	9430	-4.45	20240219	8910	1.12	20240315	12540	-28.15	20230413	8910	1.12	20240315	0.59	N	228850	500	82 억		439228	N	N	0	N	00	N
14	20240328	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	10	2	0.11	53696540	5958	60.85	9010	9040	8990	11700	6300	9000	9012.51	2.65	0	1069	9066	9032	9006	8972	8946	9050	8990	83	2700	500	6300	10	1	16591014	1495	7.63	0.58	12	0.04	1181.00	15443.00	12540	20230413	-28.15	8910	20240315	1.12	9430	-4.45	20240219	8910	1.12	20240315	12540	-28.15	20230413	8910	1.12	20240315	0.59	N	228850	500	82 억		439228	N	N	0	N	00	N
15	20240328	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	40	2	0.44	44194750	4906	50.10	9010	9040	8990	11700	6300	9000	9008.31	2.65	0	332	9066	9032	9006	8972	8946	9050	8990	83	2700	500	6300	10	1	16591014	1500	7.65	0.59	12	0.03	1181.00	15443.00	12540	20230413	-27.91	8910	20240315	1.46	9430	-4.14	20240219	8910	1.46	20240315	12540	-27.91	20230413	8910	1.46	20240315	0.59	N	228850	500	82 억		439228	N	N	0	N	00	N
16	20240328	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	0	3	0.00	22394220	2486	25.39	9010	9030	9000	11700	6300	9000	9008.13	2.65	0	383	9066	9032	9006	8972	8946	9050	8990	83	2700	500	6300	10	1	16591014	1493	7.62	0.58	12	0.01	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.59	N	228850	500	82 억		439228	N	N	0	N	00	N
17	20240328	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	30	2	0.33	6588490	731	7.47	9010	9030	9010	11700	6300	9000	9012.98	2.65	0	603	9066	9032	9006	8972	8946	9050	8990	83	2700	500	6300	10	1	16591014	1498	7.65	0.58	12	0.00	1181.00	15443.00	12540	20230413	-27.99	8910	20240315	1.35	9430	-4.24	20240219	8910	1.35	20240315	12540	-27.99	20230413	8910	1.35	20240315	0.59	N	228850	500	82 억		439228	N	N	0	N	00	N
18	20240327	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	0	3	0.00	88173800	9792	86.24	8980	9040	8980	11700	6300	9000	9004.68	2.65	0	-887	9093	9046	9013	8966	8933	9030	8950	83	2700	500	6300	10	1	16591014	1493	7.62	0.58	12	0.06	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.54	N	228850	500	82 억		440115	N	N	0	N	00	N
19	20240327	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	0	3	0.00	81442290	9044	79.65	8980	9040	8980	11700	6300	9000	9005.12	2.65	0	-741	9093	9046	9013	8966	8933	9030	8950	83	2700	500	6300	10	1	16591014	1493	7.62	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.54	N	228850	500	82 억		440115	N	N	0	N	00	N
20	20240327	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	20	2	0.22	72249960	8024	70.66	8980	9040	8980	11700	6300	9000	9004.23	2.65	0	-561	9093	9046	9013	8966	8933	9030	8950	83	2700	500	6300	10	1	16591014	1497	7.64	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.07	8910	20240315	1.23	9430	-4.35	20240219	8910	1.23	20240315	12540	-28.07	20230413	8910	1.23	20240315	0.54	N	228850	500	82 억		440115	N	N	0	N	00	N
21	20240327	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	30	2	0.33	62853620	6983	61.50	8980	9040	8980	11700	6300	9000	9000.95	2.65	0	-352	9093	9046	9013	8966	8933	9030	8950	83	2700	500	6300	10	1	16591014	1498	7.65	0.58	12	0.04	1181.00	15443.00	12540	20230413	-27.99	8910	20240315	1.35	9430	-4.24	20240219	8910	1.35	20240315	12540	-27.99	20230413	8910	1.35	20240315	0.54	N	228850	500	82 억		440115	N	N	0	N	00	N
22	20240327	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	30	2	0.33	58256060	6472	57.00	8980	9040	8980	11700	6300	9000	9001.25	2.65	0	-251	9093	9046	9013	8966	8933	9030	8950	83	2700	500	6300	10	1	16591014	1498	7.65	0.58	12	0.04	1181.00	15443.00	12540	20230413	-27.99	8910	20240315	1.35	9430	-4.24	20240219	8910	1.35	20240315	12540	-27.99	20230413	8910	1.35	20240315	0.54	N	228850	500	82 억		440115	N	N	0	N	00	N
23	20240327	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	30	2	0.33	41968090	4661	41.05	8980	9040	8980	11700	6300	9000	9004.10	2.65	0	-69	9093	9046	9013	8966	8933	9030	8950	83	2700	500	6300	10	1	16591014	1498	7.65	0.58	12	0.03	1181.00	15443.00	12540	20230413	-27.99	8910	20240315	1.35	9430	-4.24	20240219	8910	1.35	20240315	12540	-27.99	20230413	8910	1.35	20240315	0.54	N	228850	500	82 억		440115	N	N	0	N	00	N
24	20240327	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	40	2	0.44	29432160	3269	28.79	8980	9040	8980	11700	6300	9000	9003.41	2.65	0	162	9093	9046	9013	8966	8933	9030	8950	83	2700	500	6300	10	1	16591014	1500	7.65	0.59	12	0.02	1181.00	15443.00	12540	20230413	-27.91	8910	20240315	1.46	9430	-4.14	20240219	8910	1.46	20240315	12540	-27.91	20230413	8910	1.46	20240315	0.54	N	228850	500	82 억		440115	N	N	0	N	00	N
25	20240327	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	0	3	0.00	10723360	1193	10.51	8980	9000	8980	11700	6300	9000	8988.57	2.65	0	476	9093	9046	9013	8966	8933	9030	8950	83	2700	500	6300	10	1	16591014	1493	7.62	0.58	12	0.01	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.54	N	228850	500	82 억		440115	N	N	0	N	00	N
26	20240326	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-70	5	-0.77	102228940	11355	70.98	9020	9060	8980	11790	6350	9070	9002.99	2.65	0	-520	9223	9146	9063	8986	8903	9185	9025	83	2720	500	6340	10	1	16591014	1493	7.62	0.58	12	0.07	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.54	N	228850	500	82 억		440482	N	N	0	N	00	N
27	20240326	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-60	5	-0.66	89662690	9959	62.26	9020	9060	8980	11790	6350	9070	9003.18	2.65	0	31	9223	9146	9063	8986	8903	9185	9025	83	2720	500	6340	10	1	16591014	1495	7.63	0.58	12	0.06	1181.00	15443.00	12540	20230413	-28.15	8910	20240315	1.12	9430	-4.45	20240219	8910	1.12	20240315	12540	-28.15	20230413	8910	1.12	20240315	0.54	N	228850	500	82 억		440482	N	N	0	N	00	N
28	20240326	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-70	5	-0.77	70802970	7865	49.17	9020	9060	8980	11790	6350	9070	9002.28	2.65	0	1604	9223	9146	9063	8986	8903	9185	9025	83	2720	500	6340	10	1	16591014	1493	7.62	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.54	N	228850	500	82 억		440482	N	N	0	N	00	N
29	20240326	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-40	5	-0.44	67845690	7537	47.12	9020	9060	8980	11790	6350	9070	9001.68	2.65	0	1677	9223	9146	9063	8986	8903	9185	9025	83	2720	500	6340	10	1	16591014	1498	7.65	0.58	12	0.05	1181.00	15443.00	12540	20230413	-27.99	8910	20240315	1.35	9430	-4.24	20240219	8910	1.35	20240315	12540	-27.99	20230413	8910	1.35	20240315	0.54	N	228850	500	82 억		440482	N	N	0	N	00	N
30	20240326	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-50	5	-0.55	60793920	6754	42.22	9020	9060	8980	11790	6350	9070	9001.17	2.65	0	1757	9223	9146	9063	8986	8903	9185	9025	83	2720	500	6340	10	1	16591014	1497	7.64	0.58	12	0.04	1181.00	15443.00	12540	20230413	-28.07	8910	20240315	1.23	9430	-4.35	20240219	8910	1.23	20240315	12540	-28.07	20230413	8910	1.23	20240315	0.54	N	228850	500	82 억		440482	N	N	0	N	00	N
31	20240326	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-10	5	-0.11	59285660	6587	41.18	9020	9060	8980	11790	6350	9070	9000.40	2.65	0	1790	9223	9146	9063	8986	8903	9185	9025	83	2720	500	6340	10	1	16591014	1503	7.67	0.59	12	0.04	1181.00	15443.00	12540	20230413	-27.75	8910	20240315	1.68	9430	-3.92	20240219	8910	1.68	20240315	12540	-27.75	20230413	8910	1.68	20240315	0.54	N	228850	500	82 억		440482	N	N	0	N	00	N
32	20240326	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-50	5	-0.55	49172560	5468	34.18	9020	9050	8980	11790	6350	9070	8992.79	2.65	0	1977	9223	9146	9063	8986	8903	9185	9025	83	2720	500	6340	10	1	16591014	1497	7.64	0.58	12	0.03	1181.00	15443.00	12540	20230413	-28.07	8910	20240315	1.23	9430	-4.35	20240219	8910	1.23	20240315	12540	-28.07	20230413	8910	1.23	20240315	0.54	N	228850	500	82 억		440482	N	N	0	N	00	N
33	20240326	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-20	5	-0.22	43043320	4789	29.94	9020	9050	8980	11790	6350	9070	8987.96	2.65	0	2040	9223	9146	9063	8986	8903	9185	9025	83	2720	500	6340	10	1	16591014	1501	7.66	0.59	12	0.03	1181.00	15443.00	12540	20230413	-27.83	8910	20240315	1.57	9430	-4.03	20240219	8910	1.57	20240315	12540	-27.83	20230413	8910	1.57	20240315	0.54	N	228850	500	82 억		440482	N	N	0	N	00	N
34	20240325	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	60	2	0.67	144769420	15997	175.71	9010	9140	8980	11710	6310	9010	9049.79	2.68	0	-4135	9090	9050	9010	8970	8930	9070	8990	83	2700	500	6300	10	1	16591014	1505	7.68	0.59	12	0.10	1181.00	15443.00	12540	20230413	-27.67	8910	20240315	1.80	9430	-3.82	20240219	8910	1.80	20240315	12540	-27.67	20230413	8910	1.80	20240315	0.54	N	228850	500	82 억		444684	N	N	0	N	00	N
35	20240325	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	30	2	0.33	141558960	15643	171.83	9010	9140	8980	11710	6310	9010	9049.35	2.68	0	-3909	9090	9050	9010	8970	8930	9070	8990	83	2700	500	6300	10	1	16591014	1500	7.65	0.59	12	0.09	1181.00	15443.00	12540	20230413	-27.91	8910	20240315	1.46	9430	-4.14	20240219	8910	1.46	20240315	12540	-27.91	20230413	8910	1.46	20240315	0.54	N	228850	500	82 억		444684	N	N	0	N	00	N
36	20240325	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	40	2	0.44	137474500	15192	166.87	9010	9140	8980	11710	6310	9010	9049.14	2.68	0	-3611	9090	9050	9010	8970	8930	9070	8990	83	2700	500	6300	10	1	16591014	1501	7.66	0.59	12	0.09	1181.00	15443.00	12540	20230413	-27.83	8910	20240315	1.57	9430	-4.03	20240219	8910	1.57	20240315	12540	-27.83	20230413	8910	1.57	20240315	0.54	N	228850	500	82 억		444684	N	N	0	N	00	N
37	20240325	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	80	2	0.89	129265130	14286	156.92	9010	9140	8980	11710	6310	9010	9048.38	2.68	0	-3424	9090	9050	9010	8970	8930	9070	8990	83	2700	500	6300	10	1	16591014	1508	7.70	0.59	12	0.09	1181.00	15443.00	12540	20230413	-27.51	8910	20240315	2.02	9430	-3.61	20240219	8910	2.02	20240315	12540	-27.51	20230413	8910	2.02	20240315	0.54	N	228850	500	82 억		444684	N	N	0	N	00	N
38	20240325	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	20	2	0.22	55417980	6156	67.62	9010	9050	8980	11710	6310	9010	9002.27	2.68	0	-1056	9090	9050	9010	8970	8930	9070	8990	83	2700	500	6300	10	1	16591014	1498	7.65	0.58	12	0.04	1181.00	15443.00	12540	20230413	-27.99	8910	20240315	1.35	9430	-4.24	20240219	8910	1.35	20240315	12540	-27.99	20230413	8910	1.35	20240315	0.54	N	228850	500	82 억		444684	N	N	0	N	00	N
39	20240325	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-10	5	-0.11	36895180	4100	45.04	9010	9010	8980	11710	6310	9010	8998.82	2.68	0	-621	9090	9050	9010	8970	8930	9070	8990	83	2700	500	6300	10	1	16591014	1493	7.62	0.58	12	0.02	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.54	N	228850	500	82 억		444684	N	N	0	N	00	N
40	20240325	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-10	5	-0.11	17824390	1981	21.76	9010	9010	8980	11710	6310	9010	8997.67	2.68	0	-261	9090	9050	9010	8970	8930	9070	8990	83	2700	500	6300	10	1	16591014	1493	7.62	0.58	12	0.01	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.54	N	228850	500	82 억		444684	N	N	0	N	00	N
41	20240325	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-10	5	-0.11	2674530	297	3.26	9010	9010	9000	11710	6310	9010	9005.15	2.68	0	13	9090	9050	9010	8970	8930	9070	8990	83	2700	500	6300	10	1	16591014	1493	7.62	0.58	12	0.00	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.54	N	228850	500	82 억		444684	N	N	0	N	00	N
42	20240322	161014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9010	0	3	0.00	81787110	9100	52.21	8990	9050	8970	11710	6310	9010	8987.59	2.69	0	-2731	9136	9072	9016	8952	8896	9105	8985	83	2700	500	6300	10	1	16591014	1495	7.63	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.15	8910	20240315	1.12	9430	-4.45	20240219	8910	1.12	20240315	12540	-28.15	20230413	8910	1.12	20240315	0.54	N	228850	500	82 억		446827	N	N	0	N	00	N
43	20240322	151016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9000	-10	5	-0.11	78112700	8692	49.87	8990	9050	8970	11710	6310	9010	8986.73	2.69	0	-2655	9136	9072	9016	8952	8896	9105	8985	83	2700	500	6300	10	1	16591014	1493	7.62	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.54	N	228850	500	82 억		446827	N	N	0	N	00	N
44	20240322	141003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8990	-20	5	-0.22	70589980	7856	45.08	8990	9050	8970	11710	6310	9010	8985.49	2.69	0	-2671	9136	9072	9016	8952	8896	9105	8985	83	2700	500	6300	10	1	16591014	1492	7.61	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.31	8910	20240315	0.90	9430	-4.67	20240219	8910	0.90	20240315	12540	-28.31	20230413	8910	0.90	20240315	0.54	N	228850	500	82 억		446827	N	N	0	N	00	N
45	20240322	131009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8990	-20	5	-0.22	69132530	7694	44.15	8990	9050	8970	11710	6310	9010	8985.25	2.69	0	-2616	9136	9072	9016	8952	8896	9105	8985	83	2700	500	6300	10	1	16591014	1492	7.61	0.58	12	0.05	1181.00	15443.00	12540	20230413	-28.31	8910	20240315	0.90	9430	-4.67	20240219	8910	0.90	20240315	12540	-28.31	20230413	8910	0.90	20240315	0.54	N	228850	500	82 억		446827	N	N	0	N	00	N
46	20240322	121005	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8990	-20	5	-0.22	62585430	6965	39.96	8990	9050	8970	11710	6310	9010	8985.70	2.69	0	-1927	9136	9072	9016	8952	8896	9105	8985	83	2700	500	6300	10	1	16591014	1492	7.61	0.58	12	0.04	1181.00	15443.00	12540	20230413	-28.31	8910	20240315	0.90	9430	-4.67	20240219	8910	0.90	20240315	12540	-28.31	20230413	8910	0.90	20240315	0.54	N	228850	500	82 억		446827	N	N	0	N	00	N
47	20240322	111014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8980	-30	5	-0.33	53138140	5913	33.93	8990	9050	8970	11710	6310	9010	8986.66	2.69	0	-883	9136	9072	9016	8952	8896	9105	8985	83	2700	500	6300	10	1	16591014	1490	7.60	0.58	12	0.04	1181.00	15443.00	12540	20230413	-28.39	8910	20240315	0.79	9430	-4.77	20240219	8910	0.79	20240315	12540	-28.39	20230413	8910	0.79	20240315	0.54	N	228850	500	82 억		446827	N	N	0	N	00	N
48	20240322	101003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8990	-20	5	-0.22	30358250	3379	19.39	8990	9000	8970	11710	6310	9010	8984.39	2.69	0	-258	9136	9072	9016	8952	8896	9105	8985	83	2700	500	6300	10	1	16591014	1492	7.61	0.58	12	0.02	1181.00	15443.00	12540	20230413	-28.31	8910	20240315	0.90	9430	-4.67	20240219	8910	0.90	20240315	12540	-28.31	20230413	8910	0.90	20240315	0.54	N	228850	500	82 억		446827	N	N	0	N	00	N
49	20240322	091004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9000	-10	5	-0.11	2571350	286	1.64	8990	9000	8990	11710	6310	9010	8990.73	2.69	0	-35	9136	9072	9016	8952	8896	9105	8985	83	2700	500	6300	10	1	16591014	1493	7.62	0.58	12	0.00	1181.00	15443.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.54	N	228850	500	82 억		446827	N	N	0	N	00	N
50	20240321	161009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9010	10	2	0.11	156749540	17428	105.52	9000	9080	8960	11700	6300	9000	8994.12	2.71	0	-2046	9153	9076	9023	8946	8893	9050	8920	83	2700	500	6300	10	1	16591014	1495	6.78	0.62	12	0.11	1329.00	14510.00	12540	20230413	-28.15	8910	20240315	1.12	9430	-4.45	20240219	8910	1.12	20240315	12540	-28.15	20230413	8910	1.12	20240315	0.50	N	228850	500	82 억		449481	N	N	0	N	00	N
51	20240321	151004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9000	0	3	0.00	144589560	16078	97.34	9000	9080	8960	11700	6300	9000	8993.01	2.71	0	-1732	9153	9076	9023	8946	8893	9050	8920	83	2700	500	6300	10	1	16591014	1493	6.77	0.62	12	0.10	1329.00	14510.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.50	N	228850	500	82 억		449481	N	N	0	N	00	N
52	20240321	141004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9010	10	2	0.11	133933360	14894	90.17	9000	9080	8960	11700	6300	9000	8992.44	2.71	0	-772	9153	9076	9023	8946	8893	9050	8920	83	2700	500	6300	10	1	16591014	1495	6.78	0.62	12	0.09	1329.00	14510.00	12540	20230413	-28.15	8910	20240315	1.12	9430	-4.45	20240219	8910	1.12	20240315	12540	-28.15	20230413	8910	1.12	20240315	0.50	N	228850	500	82 억		449481	N	N	0	N	00	N
53	20240321	130954	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9010	10	2	0.11	128252040	14263	86.35	9000	9080	8960	11700	6300	9000	8991.94	2.71	0	-337	9153	9076	9023	8946	8893	9050	8920	83	2700	500	6300	10	1	16591014	1495	6.78	0.62	12	0.09	1329.00	14510.00	12540	20230413	-28.15	8910	20240315	1.12	9430	-4.45	20240219	8910	1.12	20240315	12540	-28.15	20230413	8910	1.12	20240315	0.50	N	228850	500	82 억		449481	N	N	0	N	00	N
54	20240321	121007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9000	0	3	0.00	64807940	7195	43.56	9000	9080	8980	11700	6300	9000	9007.36	2.71	0	-487	9153	9076	9023	8946	8893	9050	8920	83	2700	500	6300	10	1	16591014	1493	6.77	0.62	12	0.04	1329.00	14510.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.50	N	228850	500	82 억		449481	N	N	0	N	00	N
55	20240321	111004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8980	-20	5	-0.22	47121870	5228	31.65	9000	9080	8980	11700	6300	9000	9013.36	2.71	0	-916	9153	9076	9023	8946	8893	9050	8920	83	2700	500	6300	10	1	16591014	1490	6.76	0.62	12	0.03	1329.00	14510.00	12540	20230413	-28.39	8910	20240315	0.79	9430	-4.77	20240219	8910	0.79	20240315	12540	-28.39	20230413	8910	0.79	20240315	0.50	N	228850	500	82 억		449481	N	N	0	N	00	N
56	20240321	101009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9060	60	2	0.67	23569520	2611	15.81	9000	9080	9000	11700	6300	9000	9027.01	2.71	0	-82	9153	9076	9023	8946	8893	9050	8920	83	2700	500	6300	10	1	16591014	1503	6.82	0.62	12	0.02	1329.00	14510.00	12540	20230413	-27.75	8910	20240315	1.68	9430	-3.92	20240219	8910	1.68	20240315	12540	-27.75	20230413	8910	1.68	20240315	0.50	N	228850	500	82 억		449481	N	N	0	N	00	N
57	20240321	091012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9040	40	2	0.44	12481880	1386	8.39	9000	9080	9000	11700	6300	9000	9005.69	2.71	0	59	9153	9076	9023	8946	8893	9050	8920	83	2700	500	6300	10	1	16591014	1500	6.80	0.62	12	0.01	1329.00	14510.00	12540	20230413	-27.91	8910	20240315	1.46	9430	-4.14	20240219	8910	1.46	20240315	12540	-27.91	20230413	8910	1.46	20240315	0.50	N	228850	500	82 억		449481	N	N	0	N	00	N
58	20240320	160956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9000	-20	5	-0.22	148669100	16517	140.30	9020	9100	8970	11720	6320	9020	9000.98	2.75	0	-6001	9080	9050	9020	8990	8960	9035	8975	83	2700	500	6310	10	1	16591014	1493	6.77	0.62	12	0.10	1329.00	14510.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.51	N	228850	500	82 억		455482	N	N	0	N	00	N
59	20240320	150958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9020	0	3	0.00	139668220	15517	131.80	9020	9100	8970	11720	6320	9020	9000.98	2.75	0	-5601	9080	9050	9020	8990	8960	9035	8975	83	2700	500	6310	10	1	16591014	1497	6.79	0.62	12	0.09	1329.00	14510.00	12540	20230413	-28.07	8910	20240315	1.23	9430	-4.35	20240219	8910	1.23	20240315	12540	-28.07	20230413	8910	1.23	20240315	0.51	N	228850	500	82 억		455482	N	N	0	N	00	N
60	20240320	141003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9000	-20	5	-0.22	118012910	13109	111.35	9020	9100	8970	11720	6320	9020	9002.43	2.75	0	-4578	9080	9050	9020	8990	8960	9035	8975	83	2700	500	6310	10	1	16591014	1493	6.77	0.62	12	0.08	1329.00	14510.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.51	N	228850	500	82 억		455482	N	N	0	N	00	N
61	20240320	131003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8990	-30	5	-0.33	93578460	10392	88.27	9020	9100	8970	11720	6320	9020	9004.86	2.75	0	-3407	9080	9050	9020	8990	8960	9035	8975	83	2700	500	6310	10	1	16591014	1492	6.76	0.62	12	0.06	1329.00	14510.00	12540	20230413	-28.31	8910	20240315	0.90	9430	-4.67	20240219	8910	0.90	20240315	12540	-28.31	20230413	8910	0.90	20240315	0.51	N	228850	500	82 억		455482	N	N	0	N	00	N
62	20240320	120956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9000	-20	5	-0.22	72759090	8078	68.61	9020	9100	8970	11720	6320	9020	9007.07	2.75	0	-1889	9080	9050	9020	8990	8960	9035	8975	83	2700	500	6310	10	1	16591014	1493	6.77	0.62	12	0.05	1329.00	14510.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.51	N	228850	500	82 억		455482	N	N	0	N	00	N
63	20240320	110958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8990	-30	5	-0.33	42735030	4741	40.27	9020	9100	8970	11720	6320	9020	9013.93	2.75	0	-851	9080	9050	9020	8990	8960	9035	8975	83	2700	500	6310	10	1	16591014	1492	6.76	0.62	12	0.03	1329.00	14510.00	12540	20230413	-28.31	8910	20240315	0.90	9430	-4.67	20240219	8910	0.90	20240315	12540	-28.31	20230413	8910	0.90	20240315	0.51	N	228850	500	82 억		455482	N	N	0	N	00	N
64	20240320	100952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9030	10	2	0.11	19940010	2208	18.75	9020	9100	9000	11720	6320	9020	9030.80	2.75	0	-37	9080	9050	9020	8990	8960	9035	8975	83	2700	500	6310	10	1	16591014	1498	6.79	0.62	12	0.01	1329.00	14510.00	12540	20230413	-27.99	8910	20240315	1.35	9430	-4.24	20240219	8910	1.35	20240315	12540	-27.99	20230413	8910	1.35	20240315	0.51	N	228850	500	82 억		455482	N	N	0	N	00	N
65	20240320	090957	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9100	80	2	0.89	8338900	922	7.83	9020	9100	9000	11720	6320	9020	9044.36	2.75	0	-13	9080	9050	9020	8990	8960	9035	8975	83	2700	500	6310	10	1	16591014	1510	6.85	0.63	12	0.01	1329.00	14510.00	12540	20230413	-27.43	8910	20240315	2.13	9430	-3.50	20240219	8910	2.13	20240315	12540	-27.43	20230413	8910	2.13	20240315	0.51	N	228850	500	82 억		455482	N	N	0	N	00	N
66	20240319	160946	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9020	-50	5	-0.55	105945460	11761	103.75	9040	9050	8990	11790	6350	9070	9008.20	2.75	0	-1438	9150	9110	9050	9010	8950	9130	9030	83	2720	500	6340	10	1	16591014	1497	6.79	0.62	12	0.07	1329.00	14510.00	12540	20230413	-28.07	8910	20240315	1.23	9430	-4.35	20240219	8910	1.23	20240315	12540	-28.07	20230413	8910	1.23	20240315	0.45	N	228850	500	82 억		456920	N	N	0	N	00	N
67	20240319	150956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9000	-70	5	-0.77	99364690	11031	97.31	9040	9050	8990	11790	6350	9070	9007.77	2.75	0	-1247	9150	9110	9050	9010	8950	9130	9030	83	2720	500	6340	10	1	16591014	1493	6.77	0.62	12	0.07	1329.00	14510.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.45	N	228850	500	82 억		456920	N	N	0	N	00	N
68	20240319	140956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9010	-60	5	-0.66	86138000	9561	84.34	9040	9050	9000	11790	6350	9070	9009.31	2.75	0	-860	9150	9110	9050	9010	8950	9130	9030	83	2720	500	6340	10	1	16591014	1495	6.78	0.62	12	0.06	1329.00	14510.00	12540	20230413	-28.15	8910	20240315	1.12	9430	-4.45	20240219	8910	1.12	20240315	12540	-28.15	20230413	8910	1.12	20240315	0.45	N	228850	500	82 억		456920	N	N	0	N	00	N
69	20240319	130925	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9000	-70	5	-0.77	79943370	8873	78.27	9040	9050	9000	11790	6350	9070	9009.73	2.75	0	-423	9150	9110	9050	9010	8950	9130	9030	83	2720	500	6340	10	1	16591014	1493	6.77	0.62	12	0.05	1329.00	14510.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.45	N	228850	500	82 억		456920	N	N	0	N	00	N
70	20240319	120949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9040	-30	5	-0.33	57364120	6365	56.15	9040	9050	9000	11790	6350	9070	9012.43	2.75	0	-236	9150	9110	9050	9010	8950	9130	9030	83	2720	500	6340	10	1	16591014	1500	6.80	0.62	12	0.04	1329.00	14510.00	12540	20230413	-27.91	8910	20240315	1.46	9430	-4.14	20240219	8910	1.46	20240315	12540	-27.91	20230413	8910	1.46	20240315	0.45	N	228850	500	82 억		456920	N	N	0	N	00	N
71	20240319	110953	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9040	-30	5	-0.33	40846980	4531	39.97	9040	9050	9000	11790	6350	9070	9015.00	2.75	0	-235	9150	9110	9050	9010	8950	9130	9030	83	2720	500	6340	10	1	16591014	1500	6.80	0.62	12	0.03	1329.00	14510.00	12540	20230413	-27.91	8910	20240315	1.46	9430	-4.14	20240219	8910	1.46	20240315	12540	-27.91	20230413	8910	1.46	20240315	0.45	N	228850	500	82 억		456920	N	N	0	N	00	N
72	20240319	100956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9030	-40	5	-0.44	31042330	3445	30.39	9040	9050	9000	11790	6350	9070	9010.84	2.75	0	-159	9150	9110	9050	9010	8950	9130	9030	83	2720	500	6340	10	1	16591014	1498	6.79	0.62	12	0.02	1329.00	14510.00	12540	20230413	-27.99	8910	20240315	1.35	9430	-4.24	20240219	8910	1.35	20240315	12540	-27.99	20230413	8910	1.35	20240315	0.45	N	228850	500	82 억		456920	N	N	0	N	00	N
73	20240319	090955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9000	-70	5	-0.77	26740930	2968	26.18	9040	9040	9000	11790	6350	9070	9009.75	2.75	0	-24	9150	9110	9050	9010	8950	9130	9030	83	2720	500	6340	10	1	16591014	1493	6.77	0.62	12	0.02	1329.00	14510.00	12540	20230413	-28.23	8910	20240315	1.01	9430	-4.56	20240219	8910	1.01	20240315	12540	-28.23	20230413	8910	1.01	20240315	0.45	N	228850	500	82 억		456920	N	N	0	N	00	N
74	20240318	160949	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9070	0	3	0.00	102323680	11335	35.65	9010	9090	8990	11790	6350	9070	9027.23	2.74	0	2848	9216	9142	9026	8952	8836	9180	8990	83	2720	500	6340	10	1	16591014	1505	6.82	0.63	12	0.07	1329.00	14510.00	12540	20230413	-27.67	8910	20240315	1.80	9430	-3.82	20240219	8910	1.80	20240315	12540	-27.67	20230413	8910	1.80	20240315	0.44	N	228850	500	82 억		454066	N	N	0	N	00	N
75	20240318	150948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9070	0	3	0.00	97906580	10848	34.12	9010	9090	8990	11790	6350	9070	9025.31	2.74	0	3065	9216	9142	9026	8952	8836	9180	8990	83	2720	500	6340	10	1	16591014	1505	6.82	0.63	12	0.07	1329.00	14510.00	12540	20230413	-27.67	8910	20240315	1.80	9430	-3.82	20240219	8910	1.80	20240315	12540	-27.67	20230413	8910	1.80	20240315	0.44	N	228850	500	82 억		454066	N	N	0	N	00	N
76	20240318	140948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9070	0	3	0.00	96110720	10650	33.49	9010	9090	8990	11790	6350	9070	9024.48	2.74	0	3061	9216	9142	9026	8952	8836	9180	8990	83	2720	500	6340	10	1	16591014	1505	6.82	0.63	12	0.06	1329.00	14510.00	12540	20230413	-27.67	8910	20240315	1.80	9430	-3.82	20240219	8910	1.80	20240315	12540	-27.67	20230413	8910	1.80	20240315	0.44	N	228850	500	82 억		454066	N	N	0	N	00	N
77	20240318	130947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9050	-20	5	-0.22	92415970	10242	32.21	9010	9090	8990	11790	6350	9070	9023.23	2.74	0	3313	9216	9142	9026	8952	8836	9180	8990	83	2720	500	6340	10	1	16591014	1501	6.81	0.62	12	0.06	1329.00	14510.00	12540	20230413	-27.83	8910	20240315	1.57	9430	-4.03	20240219	8910	1.57	20240315	12540	-27.83	20230413	8910	1.57	20240315	0.44	N	228850	500	82 억		454066	N	N	0	N	00	N
78	20240318	120941	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9070	0	3	0.00	87986440	9753	30.67	9010	9090	8990	11790	6350	9070	9021.47	2.74	0	3537	9216	9142	9026	8952	8836	9180	8990	83	2720	500	6340	10	1	16591014	1505	6.82	0.63	12	0.06	1329.00	14510.00	12540	20230413	-27.67	8910	20240315	1.80	9430	-3.82	20240219	8910	1.80	20240315	12540	-27.67	20230413	8910	1.80	20240315	0.44	N	228850	500	82 억		454066	N	N	0	N	00	N
79	20240318	110951	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9050	-20	5	-0.22	68488130	7603	23.91	9010	9060	8990	11790	6350	9070	9008.04	2.74	0	4087	9216	9142	9026	8952	8836	9180	8990	83	2720	500	6340	10	1	16591014	1501	6.81	0.62	12	0.05	1329.00	14510.00	12540	20230413	-27.83	8910	20240315	1.57	9430	-4.03	20240219	8910	1.57	20240315	12540	-27.83	20230413	8910	1.57	20240315	0.44	N	228850	500	82 억		454066	N	N	0	N	00	N
80	20240318	100948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9060	-10	5	-0.11	59060190	6560	20.63	9010	9060	8990	11790	6350	9070	9003.08	2.74	0	3946	9216	9142	9026	8952	8836	9180	8990	83	2720	500	6340	10	1	16591014	1503	6.82	0.62	12	0.04	1329.00	14510.00	12540	20230413	-27.75	8910	20240315	1.68	9430	-3.92	20240219	8910	1.68	20240315	12540	-27.75	20230413	8910	1.68	20240315	0.44	N	228850	500	82 억		454066	N	N	0	N	00	N
81	20240318	090948	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9010	-60	5	-0.66	38467950	4278	13.45	9010	9030	8990	11790	6350	9070	8992.04	2.74	0	3155	9216	9142	9026	8952	8836	9180	8990	83	2720	500	6340	10	1	16591014	1495	6.78	0.62	12	0.03	1329.00	14510.00	12540	20230413	-28.15	8910	20240315	1.12	9430	-4.45	20240219	8910	1.12	20240315	12540	-28.15	20230413	8910	1.12	20240315	0.44	N	228850	500	82 억		454066	N	N	0	N	00	N
82	20240315	160939	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9070	0	3	0.00	286314760	31791	168.36	9060	9100	8910	11790	6350	9070	9006.16	2.76	0	-4819	9203	9136	9083	9016	8963	9170	9050	83	2720	500	6340	10	1	16591014	1505	6.82	0.63	12	0.19	1329.00	14510.00	12540	20230413	-27.67	8910	20240315	1.80	9430	-3.82	20240219	8910	1.80	20240315	12540	-27.67	20230413	8910	1.80	20240315	0.43	N	228850	500	82 억		458113	N	N	0	N	00	N
83	20240315	150908	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9040	-30	5	-0.33	255019020	28320	149.98	9060	9100	8910	11790	6350	9070	9004.91	2.76	0	-4938	9203	9136	9083	9016	8963	9170	9050	83	2720	500	6340	10	1	16591014	1500	6.80	0.62	12	0.17	1329.00	14510.00	12540	20230413	-27.91	8910	20240315	1.46	9430	-4.14	20240219	8910	1.46	20240315	12540	-27.91	20230413	8910	1.46	20240315	0.43	N	228850	500	82 억		458113	N	N	0	N	00	N
84	20240315	140848	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9050	-20	5	-0.22	248002610	27546	145.88	9060	9100	8910	11790	6350	9070	9003.22	2.76	0	-5027	9203	9136	9083	9016	8963	9170	9050	83	2720	500	6340	10	1	16591014	1501	6.81	0.62	12	0.17	1329.00	14510.00	12540	20230413	-27.83	8910	20240315	1.57	9430	-4.03	20240219	8910	1.57	20240315	12540	-27.83	20230413	8910	1.57	20240315	0.43	N	228850	500	82 억		458113	N	N	0	N	00	N
85	20240315	130939	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9030	-40	5	-0.44	208964140	23247	123.11	9060	9070	8910	11790	6350	9070	8988.86	2.76	0	-4928	9203	9136	9083	9016	8963	9170	9050	83	2720	500	6340	10	1	16591014	1498	6.79	0.62	12	0.14	1329.00	14510.00	12540	20230413	-27.99	8910	20240315	1.35	9430	-4.24	20240219	8910	1.35	20240315	12540	-27.99	20230413	8910	1.35	20240315	0.43	N	228850	500	82 억		458113	N	N	0	N	00	N
86	20240315	120938	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9060	-10	5	-0.11	203990870	22696	120.19	9060	9070	8910	11790	6350	9070	8987.97	2.76	0	-5027	9203	9136	9083	9016	8963	9170	9050	83	2720	500	6340	10	1	16591014	1503	6.82	0.62	12	0.14	1329.00	14510.00	12540	20230413	-27.75	8910	20240315	1.68	9430	-3.92	20240219	8910	1.68	20240315	12540	-27.75	20230413	8910	1.68	20240315	0.43	N	228850	500	82 억		458113	N	N	0	N	00	N
87	20240315	110935	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9030	-40	5	-0.44	181653600	20230	107.13	9060	9060	8910	11790	6350	9070	8979.42	2.76	0	-4896	9203	9136	9083	9016	8963	9170	9050	83	2720	500	6340	10	1	16591014	1498	6.79	0.62	12	0.12	1329.00	14510.00	12540	20230413	-27.99	8910	20240315	1.35	9430	-4.24	20240219	8910	1.35	20240315	12540	-27.99	20230413	8910	1.35	20240315	0.43	N	228850	500	82 억		458113	N	N	0	N	00	N
88	20240315	100937	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	9020	-50	5	-0.55	176012340	19604	103.82	9060	9060	8910	11790	6350	9070	8978.39	2.76	0	-4865	9203	9136	9083	9016	8963	9170	9050	83	2720	500	6340	10	1	16591014	1497	6.79	0.62	12	0.12	1329.00	14510.00	12540	20230413	-28.07	8910	20240315	1.23	9430	-4.35	20240219	8910	1.23	20240315	12540	-28.07	20230413	8910	1.23	20240315	0.43	N	228850	500	82 억		458113	N	N	0	N	00	N
89	20240315	090943	55	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	50	N	8960	-110	5	-1.21	89466260	9972	52.81	9060	9060	8910	11790	6350	9070	8971.75	2.76	0	533	9203	9136	9083	9016	8963	9170	9050	83	2720	500	6340	10	1	16591014	1487	6.74	0.62	12	0.06	1329.00	14510.00	12540	20230413	-28.55	8910	20240315	0.56	9430	-4.98	20240219	8910	0.56	20240315	12540	-28.55	20230413	8910	0.56	20240315	0.43	N	228850	500	82 억		458113	N	N	0	N	00	N
90	20240314	160928	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9070	-20	5	-0.22	171145510	18882	110.93	9060	9150	9030	11810	6370	9090	9063.95	2.76	0	-365	9176	9132	9096	9052	9016	9155	9075	83	2720	500	6360	10	1	16591014	1505	6.82	0.63	12	0.11	1329.00	14510.00	12540	20230413	-27.67	8950	20231020	1.34	9430	-3.82	20240219	8950	1.34	20240116	12540	-27.67	20230413	8950	1.34	20231020	0.43	N	228850	500	82 억		458443	N	N	0	N	00	N
91	20240314	150932	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9110	20	2	0.22	167065550	18433	108.30	9060	9150	9030	11810	6370	9090	9063.39	2.76	0	-418	9176	9132	9096	9052	9016	9155	9075	83	2720	500	6360	10	1	16591014	1511	6.85	0.63	12	0.11	1329.00	14510.00	12540	20230413	-27.35	8950	20231020	1.79	9430	-3.39	20240219	8950	1.79	20240116	12540	-27.35	20230413	8950	1.79	20231020	0.43	N	228850	500	82 억		458443	N	N	0	N	00	N
92	20240314	140931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9050	-40	5	-0.44	142048410	15674	92.09	9060	9150	9030	11810	6370	9090	9062.68	2.76	0	-462	9176	9132	9096	9052	9016	9155	9075	83	2720	500	6360	10	1	16591014	1501	6.81	0.62	12	0.09	1329.00	14510.00	12540	20230413	-27.83	8950	20231020	1.12	9430	-4.03	20240219	8950	1.12	20240116	12540	-27.83	20230413	8950	1.12	20231020	0.43	N	228850	500	82 억		458443	N	N	0	N	00	N
93	20240314	130929	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9050	-40	5	-0.44	98307460	10838	63.67	9060	9150	9040	11810	6370	9090	9070.63	2.76	0	-362	9176	9132	9096	9052	9016	9155	9075	83	2720	500	6360	10	1	16591014	1501	6.81	0.62	12	0.07	1329.00	14510.00	12540	20230413	-27.83	8950	20231020	1.12	9430	-4.03	20240219	8950	1.12	20240116	12540	-27.83	20230413	8950	1.12	20231020	0.43	N	228850	500	82 억		458443	N	N	0	N	00	N
94	20240314	120930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9050	-40	5	-0.44	91976890	10139	59.57	9060	9150	9040	11810	6370	9090	9071.59	2.76	0	-421	9176	9132	9096	9052	9016	9155	9075	83	2720	500	6360	10	1	16591014	1501	6.81	0.62	12	0.06	1329.00	14510.00	12540	20230413	-27.83	8950	20231020	1.12	9430	-4.03	20240219	8950	1.12	20240116	12540	-27.83	20230413	8950	1.12	20231020	0.43	N	228850	500	82 억		458443	N	N	0	N	00	N
95	20240314	110931	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9050	-40	5	-0.44	83029040	9151	53.76	9060	9150	9040	11810	6370	9090	9073.22	2.76	0	-48	9176	9132	9096	9052	9016	9155	9075	83	2720	500	6360	10	1	16591014	1501	6.81	0.62	12	0.06	1329.00	14510.00	12540	20230413	-27.83	8950	20231020	1.12	9430	-4.03	20240219	8950	1.12	20240116	12540	-27.83	20230413	8950	1.12	20231020	0.43	N	228850	500	82 억		458443	N	N	0	N	00	N
96	20240314	100937	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9080	-10	5	-0.11	50799840	5593	32.86	9060	9150	9040	11810	6370	9090	9082.75	2.76	0	-136	9176	9132	9096	9052	9016	9155	9075	83	2720	500	6360	10	1	16591014	1506	6.83	0.63	12	0.03	1329.00	14510.00	12540	20230413	-27.59	8950	20231020	1.45	9430	-3.71	20240219	8950	1.45	20240116	12540	-27.59	20230413	8950	1.45	20231020	0.43	N	228850	500	82 억		458443	N	N	0	N	00	N
97	20240314	090935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9100	10	2	0.11	11889770	1307	7.68	9060	9100	9060	11810	6370	9090	9096.99	2.76	0	1058	9176	9132	9096	9052	9016	9155	9075	83	2720	500	6360	10	1	16591014	1510	6.85	0.63	12	0.01	1329.00	14510.00	12540	20230413	-27.43	8950	20231020	1.68	9430	-3.50	20240219	8950	1.68	20240116	12540	-27.43	20230413	8950	1.68	20231020	0.43	N	228850	500	82 억		458443	N	N	0	N	00	N
98	20240313	160920	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9090	30	2	0.33	154367970	16971	99.01	9070	9140	9060	11770	6350	9060	9095.99	2.75	0	1953	9333	9196	9113	8976	8893	9265	9045	83	2710	500	6340	10	1	16591014	1508	6.84	0.63	12	0.10	1329.00	14510.00	12540	20230413	-27.51	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.43	N	228850	500	82 억		456361	N	N	0	N	00	N
99	20240313	150923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9130	70	2	0.77	141057330	15509	90.48	9070	9140	9060	11770	6350	9060	9095.19	2.75	0	897	9333	9196	9113	8976	8893	9265	9045	83	2710	500	6340	10	1	16591014	1515	6.87	0.63	12	0.09	1329.00	14510.00	12540	20230413	-27.19	8950	20231020	2.01	9430	-3.18	20240219	8950	2.01	20240116	12540	-27.19	20230413	8950	2.01	20231020	0.43	N	228850	500	82 억		456361	N	N	0	N	00	N
100	20240313	140921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9090	30	2	0.33	109925720	12097	70.58	9070	9120	9060	11770	6350	9060	9087.02	2.75	0	888	9333	9196	9113	8976	8893	9265	9045	83	2710	500	6340	10	1	16591014	1508	6.84	0.63	12	0.07	1329.00	14510.00	12540	20230413	-27.51	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.43	N	228850	500	82 억		456361	N	N	0	N	00	N
101	20240313	130930	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9110	50	2	0.55	76315850	8395	48.98	9070	9120	9070	11770	6350	9060	9090.63	2.75	0	-80	9333	9196	9113	8976	8893	9265	9045	83	2710	500	6340	10	1	16591014	1511	6.85	0.63	12	0.05	1329.00	14510.00	12540	20230413	-27.35	8950	20231020	1.79	9430	-3.39	20240219	8950	1.79	20240116	12540	-27.35	20230413	8950	1.79	20231020	0.43	N	228850	500	82 억		456361	N	N	0	N	00	N
102	20240313	120923	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9090	30	2	0.33	42167040	4638	27.06	9070	9120	9070	11770	6350	9060	9091.64	2.75	0	-232	9333	9196	9113	8976	8893	9265	9045	83	2710	500	6340	10	1	16591014	1508	6.84	0.63	12	0.03	1329.00	14510.00	12540	20230413	-27.51	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.43	N	228850	500	82 억		456361	N	N	0	N	00	N
103	20240313	110921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9110	50	2	0.55	32573830	3583	20.90	9070	9120	9070	11770	6350	9060	9091.22	2.75	0	-470	9333	9196	9113	8976	8893	9265	9045	83	2710	500	6340	10	1	16591014	1511	6.85	0.63	12	0.02	1329.00	14510.00	12540	20230413	-27.35	8950	20231020	1.79	9430	-3.39	20240219	8950	1.79	20240116	12540	-27.35	20230413	8950	1.79	20231020	0.43	N	228850	500	82 억		456361	N	N	0	N	00	N
104	20240313	100917	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9110	50	2	0.55	18622890	2049	11.95	9070	9120	9070	11770	6350	9060	9088.77	2.75	0	-694	9333	9196	9113	8976	8893	9265	9045	83	2710	500	6340	10	1	16591014	1511	6.85	0.63	12	0.01	1329.00	14510.00	12540	20230413	-27.35	8950	20231020	1.79	9430	-3.39	20240219	8950	1.79	20240116	12540	-27.35	20230413	8950	1.79	20231020	0.43	N	228850	500	82 억		456361	N	N	0	N	00	N
105	20240313	090926	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9070	10	2	0.11	3176380	350	2.04	9070	9080	9070	11770	6350	9060	9075.37	2.75	0	-48	9333	9196	9113	8976	8893	9265	9045	83	2710	500	6340	10	1	16591014	1505	6.82	0.63	12	0.00	1329.00	14510.00	12540	20230413	-27.67	8950	20231020	1.34	9430	-3.82	20240219	8950	1.34	20240116	12540	-27.67	20230413	8950	1.34	20231020	0.43	N	228850	500	82 억		456361	N	N	0	N	00	N
106	20240312	160911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9060	0	3	0.00	156206390	17140	62.12	9030	9250	9030	11770	6350	9060	9113.56	2.73	0	4152	9153	9106	9043	8996	8933	9115	9005	83	2710	500	6340	10	1	16591014	1503	6.82	0.62	12	0.10	1329.00	14510.00	12540	20230413	-27.75	8950	20231020	1.23	9430	-3.92	20240219	8950	1.23	20240116	12540	-27.75	20230413	8950	1.23	20231020	0.43	N	228850	500	82 억		453194	N	N	0	N	00	N
107	20240312	150909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9120	60	2	0.66	137955620	15131	54.84	9030	9250	9030	11770	6350	9060	9117.42	2.73	0	4007	9153	9106	9043	8996	8933	9115	9005	83	2710	500	6340	10	1	16591014	1513	6.86	0.63	12	0.09	1329.00	14510.00	12540	20230413	-27.27	8950	20231020	1.90	9430	-3.29	20240219	8950	1.90	20240116	12540	-27.27	20230413	8950	1.90	20231020	0.43	N	228850	500	82 억		453194	N	N	0	N	00	N
108	20240312	140901	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9090	30	2	0.33	111015120	12171	44.11	9030	9250	9030	11770	6350	9060	9121.28	2.73	0	3179	9153	9106	9043	8996	8933	9115	9005	83	2710	500	6340	10	1	16591014	1508	6.84	0.63	12	0.07	1329.00	14510.00	12540	20230413	-27.51	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.43	N	228850	500	82 억		453194	N	N	0	N	00	N
109	20240312	130827	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9080	20	2	0.22	107549570	11790	42.73	9030	9250	9030	11770	6350	9060	9122.10	2.73	0	3054	9153	9106	9043	8996	8933	9115	9005	83	2710	500	6340	10	1	16591014	1506	6.83	0.63	12	0.07	1329.00	14510.00	12540	20230413	-27.59	8950	20231020	1.45	9430	-3.71	20240219	8950	1.45	20240116	12540	-27.59	20230413	8950	1.45	20231020	0.43	N	228850	500	82 억		453194	N	N	0	N	00	N
110	20240312	120913	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9080	20	2	0.22	105514260	11566	41.92	9030	9250	9030	11770	6350	9060	9122.80	2.73	0	2932	9153	9106	9043	8996	8933	9115	9005	83	2710	500	6340	10	1	16591014	1506	6.83	0.63	12	0.07	1329.00	14510.00	12540	20230413	-27.59	8950	20231020	1.45	9430	-3.71	20240219	8950	1.45	20240116	12540	-27.59	20230413	8950	1.45	20231020	0.43	N	228850	500	82 억		453194	N	N	0	N	00	N
111	20240312	110909	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9080	20	2	0.22	102182560	11200	40.59	9030	9250	9030	11770	6350	9060	9123.44	2.73	0	2785	9153	9106	9043	8996	8933	9115	9005	83	2710	500	6340	10	1	16591014	1506	6.83	0.63	12	0.07	1329.00	14510.00	12540	20230413	-27.59	8950	20231020	1.45	9430	-3.71	20240219	8950	1.45	20240116	12540	-27.59	20230413	8950	1.45	20231020	0.43	N	228850	500	82 억		453194	N	N	0	N	00	N
112	20240312	100912	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9140	80	2	0.88	80630670	8842	32.05	9030	9250	9030	11770	6350	9060	9119.05	2.73	0	1157	9153	9106	9043	8996	8933	9115	9005	83	2710	500	6340	10	1	16591014	1516	6.88	0.63	12	0.05	1329.00	14510.00	12540	20230413	-27.11	8950	20231020	2.12	9430	-3.08	20240219	8950	2.12	20240116	12540	-27.11	20230413	8950	2.12	20231020	0.43	N	228850	500	82 억		453194	N	N	0	N	00	N
113	20240312	090910	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9080	20	2	0.22	32477190	3562	12.91	9030	9250	9030	11770	6350	9060	9117.68	2.73	0	185	9153	9106	9043	8996	8933	9115	9005	83	2710	500	6340	10	1	16591014	1506	6.83	0.63	12	0.02	1329.00	14510.00	12540	20230413	-27.59	8950	20231020	1.45	9430	-3.71	20240219	8950	1.45	20240116	12540	-27.59	20230413	8950	1.45	20231020	0.43	N	228850	500	82 억		453194	N	N	0	N	00	N
114	20240311	160907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9060	-20	5	-0.22	248985000	27592	147.41	9060	9090	8980	11800	6360	9080	9023.81	2.71	0	4368	9193	9136	9073	9016	8953	9105	8985	83	2720	500	6350	10	1	16591014	1503	6.82	0.62	12	0.17	1329.00	14510.00	12540	20230413	-27.75	8950	20231020	1.23	9430	-3.92	20240219	8950	1.23	20240116	12540	-27.75	20230413	8950	1.23	20231020	0.44	N	228850	500	82 억		448819	N	N	0	N	00	N
115	20240311	150905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8980	-100	5	-1.10	237900020	26365	140.85	9060	9090	8980	11800	6360	9080	9023.33	2.71	0	4214	9193	9136	9073	9016	8953	9105	8985	83	2720	500	6350	10	1	16591014	1490	6.76	0.62	12	0.16	1329.00	14510.00	12540	20230413	-28.39	8950	20231020	0.34	9430	-4.77	20240219	8950	0.34	20240116	12540	-28.39	20230413	8950	0.34	20231020	0.44	N	228850	500	82 억		448819	N	N	0	N	00	N
116	20240311	140904	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9040	-40	5	-0.44	185421820	20534	109.70	9060	9090	9000	11800	6360	9080	9029.99	2.71	0	3744	9193	9136	9073	9016	8953	9105	8985	83	2720	500	6350	10	1	16591014	1500	6.80	0.62	12	0.12	1329.00	14510.00	12540	20230413	-27.91	8950	20231020	1.01	9430	-4.14	20240219	8950	1.01	20240116	12540	-27.91	20230413	8950	1.01	20231020	0.44	N	228850	500	82 억		448819	N	N	0	N	00	N
117	20240311	130905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9020	-60	5	-0.66	160760720	17803	95.11	9060	9090	9000	11800	6360	9080	9029.98	2.71	0	3723	9193	9136	9073	9016	8953	9105	8985	83	2720	500	6350	10	1	16591014	1497	6.79	0.62	12	0.11	1329.00	14510.00	12540	20230413	-28.07	8950	20231020	0.78	9430	-4.35	20240219	8950	0.78	20240116	12540	-28.07	20230413	8950	0.78	20231020	0.44	N	228850	500	82 억		448819	N	N	0	N	00	N
118	20240311	120907	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9030	-50	5	-0.55	144476630	15999	85.47	9060	9090	9000	11800	6360	9080	9030.35	2.71	0	3492	9193	9136	9073	9016	8953	9105	8985	83	2720	500	6350	10	1	16591014	1498	6.79	0.62	12	0.10	1329.00	14510.00	12540	20230413	-27.99	8950	20231020	0.89	9430	-4.24	20240219	8950	0.89	20240116	12540	-27.99	20230413	8950	0.89	20231020	0.44	N	228850	500	82 억		448819	N	N	0	N	00	N
119	20240311	110903	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9040	-40	5	-0.44	132585730	14684	78.45	9060	9090	9000	11800	6360	9080	9029.27	2.71	0	3292	9193	9136	9073	9016	8953	9105	8985	83	2720	500	6350	10	1	16591014	1500	6.80	0.62	12	0.09	1329.00	14510.00	12540	20230413	-27.91	8950	20231020	1.01	9430	-4.14	20240219	8950	1.01	20240116	12540	-27.91	20230413	8950	1.01	20231020	0.44	N	228850	500	82 억		448819	N	N	0	N	00	N
120	20240311	100853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9070	-10	5	-0.11	122107740	13528	72.27	9060	9080	9000	11800	6360	9080	9026.30	2.71	0	2746	9193	9136	9073	9016	8953	9105	8985	83	2720	500	6350	10	1	16591014	1505	6.82	0.63	12	0.08	1329.00	14510.00	12540	20230413	-27.67	8950	20231020	1.34	9430	-3.82	20240219	8950	1.34	20240116	12540	-27.67	20230413	8950	1.34	20231020	0.44	N	228850	500	82 억		448819	N	N	0	N	00	N
121	20240311	090858	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9030	-50	5	-0.55	30432100	3374	18.03	9060	9060	9000	11800	6360	9080	9019.59	2.71	0	1312	9193	9136	9073	9016	8953	9105	8985	83	2720	500	6350	10	1	16591014	1498	6.79	0.62	12	0.02	1329.00	14510.00	12540	20230413	-27.99	8950	20231020	0.89	9430	-4.24	20240219	8950	0.89	20240116	12540	-27.99	20230413	8950	0.89	20231020	0.44	N	228850	500	82 억		448819	N	N	0	N	00	N
122	20240308	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-50	5	-0.55	169417470	18718	305.45	9130	9130	9010	11860	6400	9130	9050.96	2.69	0	1436	9203	9166	9093	9056	8983	9185	9075	83	2730	500	6390	10	1	16591014	1506	6.83	0.63	12	0.11	1329.00	14510.00	12540	20230413	-27.59	8950	20231020	1.45	9430	-3.71	20240219	8950	1.45	20240116	12540	-27.59	20230413	8950	1.45	20231020	0.44	N	228850	500	82 억		446755	N	N	0	N	00	N
123	20240308	150902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-90	5	-0.99	137724440	15214	248.27	9130	9130	9010	11860	6400	9130	9052.48	2.69	0	1742	9203	9166	9093	9056	8983	9185	9075	83	2730	500	6390	10	1	16591014	1500	6.80	0.62	12	0.09	1329.00	14510.00	12540	20230413	-27.91	8950	20231020	1.01	9430	-4.14	20240219	8950	1.01	20240116	12540	-27.91	20230413	8950	1.01	20231020	0.44	N	228850	500	82 억		446755	N	N	0	N	00	N
124	20240308	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-50	5	-0.55	107507890	11869	193.68	9130	9130	9010	11860	6400	9130	9057.87	2.69	0	2031	9203	9166	9093	9056	8983	9185	9075	83	2730	500	6390	10	1	16591014	1506	6.83	0.63	12	0.07	1329.00	14510.00	12540	20230413	-27.59	8950	20231020	1.45	9430	-3.71	20240219	8950	1.45	20240116	12540	-27.59	20230413	8950	1.45	20231020	0.44	N	228850	500	82 억		446755	N	N	0	N	00	N
125	20240308	130852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-50	5	-0.55	96910950	10702	174.64	9130	9130	9010	11860	6400	9130	9055.41	2.69	0	2024	9203	9166	9093	9056	8983	9185	9075	83	2730	500	6390	10	1	16591014	1506	6.83	0.63	12	0.06	1329.00	14510.00	12540	20230413	-27.59	8950	20231020	1.45	9430	-3.71	20240219	8950	1.45	20240116	12540	-27.59	20230413	8950	1.45	20231020	0.44	N	228850	500	82 억		446755	N	N	0	N	00	N
126	20240308	120854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	-60	5	-0.66	94839580	10474	170.92	9130	9130	9010	11860	6400	9130	9054.76	2.69	0	1887	9203	9166	9093	9056	8983	9185	9075	83	2730	500	6390	10	1	16591014	1505	6.82	0.63	12	0.06	1329.00	14510.00	12540	20230413	-27.67	8950	20231020	1.34	9430	-3.82	20240219	8950	1.34	20240116	12540	-27.67	20230413	8950	1.34	20231020	0.44	N	228850	500	82 억		446755	N	N	0	N	00	N
127	20240308	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-70	5	-0.77	86473360	9553	155.89	9130	9130	9010	11860	6400	9130	9051.96	2.69	0	1839	9203	9166	9093	9056	8983	9185	9075	83	2730	500	6390	10	1	16591014	1503	6.82	0.62	12	0.06	1329.00	14510.00	12540	20230413	-27.75	8950	20231020	1.23	9430	-3.92	20240219	8950	1.23	20240116	12540	-27.75	20230413	8950	1.23	20231020	0.44	N	228850	500	82 억		446755	N	N	0	N	00	N
128	20240308	100850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-30	5	-0.33	37518400	4146	67.66	9130	9130	9010	11860	6400	9130	9049.30	2.69	0	94	9203	9166	9093	9056	8983	9185	9075	83	2730	500	6390	10	1	16591014	1510	6.85	0.63	12	0.02	1329.00	14510.00	12540	20230413	-27.43	8950	20231020	1.68	9430	-3.50	20240219	8950	1.68	20240116	12540	-27.43	20230413	8950	1.68	20231020	0.44	N	228850	500	82 억		446755	N	N	0	N	00	N
129	20240308	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-10	5	-0.11	720620	79	1.29	9130	9130	9120	11860	6400	9130	9121.77	2.69	0	-6	9203	9166	9093	9056	8983	9185	9075	83	2730	500	6390	10	1	16591014	1513	6.86	0.63	12	0.00	1329.00	14510.00	12540	20230413	-27.27	8950	20231020	1.90	9430	-3.29	20240219	8950	1.90	20240116	12540	-27.27	20230413	8950	1.90	20231020	0.44	N	228850	500	82 억		446755	N	N	0	N	00	N
130	20240307	160851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	40	2	0.44	55439420	6128	117.44	9090	9130	9020	11810	6370	9090	9046.90	2.69	0	561	9163	9126	9083	9046	9003	9145	9065	83	2720	500	6360	10	1	16591014	1515	6.87	0.63	12	0.04	1329.00	14510.00	12540	20230413	-27.19	8950	20231020	2.01	9430	-3.18	20240219	8950	2.01	20240116	12540	-27.19	20230413	8950	2.01	20231020	0.45	N	228850	500	82 억		446311	N	N	0	N	00	N
131	20240307	150832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-30	5	-0.33	50090500	5539	106.15	9090	9090	9020	11810	6370	9090	9043.24	2.69	0	487	9163	9126	9083	9046	9003	9145	9065	83	2720	500	6360	10	1	16591014	1503	6.82	0.62	12	0.03	1329.00	14510.00	12540	20230413	-27.75	8950	20231020	1.23	9430	-3.92	20240219	8950	1.23	20240116	12540	-27.75	20230413	8950	1.23	20231020	0.45	N	228850	500	82 억		446311	N	N	0	N	00	N
132	20240307	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-40	5	-0.44	45535400	5036	96.51	9090	9090	9020	11810	6370	9090	9041.98	2.69	0	392	9163	9126	9083	9046	9003	9145	9065	83	2720	500	6360	10	1	16591014	1501	6.81	0.62	12	0.03	1329.00	14510.00	12540	20230413	-27.83	8950	20231020	1.12	9430	-4.03	20240219	8950	1.12	20240116	12540	-27.83	20230413	8950	1.12	20231020	0.45	N	228850	500	82 억		446311	N	N	0	N	00	N
133	20240307	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-40	5	-0.44	40836620	4517	86.57	9090	9090	9020	11810	6370	9090	9040.65	2.69	0	242	9163	9126	9083	9046	9003	9145	9065	83	2720	500	6360	10	1	16591014	1501	6.81	0.62	12	0.03	1329.00	14510.00	12540	20230413	-27.83	8950	20231020	1.12	9430	-4.03	20240219	8950	1.12	20240116	12540	-27.83	20230413	8950	1.12	20231020	0.45	N	228850	500	82 억		446311	N	N	0	N	00	N
134	20240307	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	-20	5	-0.22	35777470	3958	75.85	9090	9090	9020	11810	6370	9090	9039.28	2.69	0	44	9163	9126	9083	9046	9003	9145	9065	83	2720	500	6360	10	1	16591014	1505	6.82	0.63	12	0.02	1329.00	14510.00	12540	20230413	-27.67	8950	20231020	1.34	9430	-3.82	20240219	8950	1.34	20240116	12540	-27.67	20230413	8950	1.34	20231020	0.45	N	228850	500	82 억		446311	N	N	0	N	00	N
135	20240307	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-40	5	-0.44	33357910	3691	70.74	9090	9090	9020	11810	6370	9090	9037.63	2.69	0	-84	9163	9126	9083	9046	9003	9145	9065	83	2720	500	6360	10	1	16591014	1501	6.81	0.62	12	0.02	1329.00	14510.00	12540	20230413	-27.83	8950	20231020	1.12	9430	-4.03	20240219	8950	1.12	20240116	12540	-27.83	20230413	8950	1.12	20231020	0.45	N	228850	500	82 억		446311	N	N	0	N	00	N
136	20240307	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-30	5	-0.33	24193150	2676	51.28	9090	9090	9020	11810	6370	9090	9040.79	2.69	0	-77	9163	9126	9083	9046	9003	9145	9065	83	2720	500	6360	10	1	16591014	1503	6.82	0.62	12	0.02	1329.00	14510.00	12540	20230413	-27.75	8950	20231020	1.23	9430	-3.92	20240219	8950	1.23	20240116	12540	-27.75	20230413	8950	1.23	20231020	0.45	N	228850	500	82 억		446311	N	N	0	N	00	N
137	20240307	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-10	5	-0.11	1162510	128	2.45	9090	9090	9080	11810	6370	9090	9082.11	2.69	0	-18	9163	9126	9083	9046	9003	9145	9065	83	2720	500	6360	10	1	16591014	1506	6.83	0.63	12	0.00	1329.00	14510.00	12540	20230413	-27.59	8950	20231020	1.45	9430	-3.71	20240219	8950	1.45	20240116	12540	-27.59	20230413	8950	1.45	20231020	0.45	N	228850	500	82 억		446311	N	N	0	N	00	N
138	20240306	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-10	5	-0.11	47465990	5218	23.85	9080	9120	9040	11830	6370	9100	9096.59	2.69	0	-78	9206	9152	9086	9032	8966	9120	9000	83	2730	500	6370	10	1	16591014	1508	6.84	0.63	12	0.03	1329.00	14510.00	12540	20230413	-27.51	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.45	N	228850	500	82 억		446389	N	N	0	N	00	N
139	20240306	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	0	3	0.00	45501340	5002	22.86	9080	9120	9040	11830	6370	9100	9096.63	2.69	0	-120	9206	9152	9086	9032	8966	9120	9000	83	2730	500	6370	10	1	16591014	1510	6.85	0.63	12	0.03	1329.00	14510.00	12540	20230413	-27.43	8950	20231020	1.68	9430	-3.50	20240219	8950	1.68	20240116	12540	-27.43	20230413	8950	1.68	20231020	0.45	N	228850	500	82 억		446389	N	N	0	N	00	N
140	20240306	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	-30	5	-0.33	40827960	4487	20.51	9080	9120	9040	11830	6370	9100	9099.17	2.69	0	-206	9206	9152	9086	9032	8966	9120	9000	83	2730	500	6370	10	1	16591014	1505	6.82	0.63	12	0.03	1329.00	14510.00	12540	20230413	-27.67	8950	20231020	1.34	9430	-3.82	20240219	8950	1.34	20240116	12540	-27.67	20230413	8950	1.34	20231020	0.45	N	228850	500	82 억		446389	N	N	0	N	00	N
141	20240306	130847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	10	2	0.11	33412320	3671	16.78	9080	9120	9040	11830	6370	9100	9101.69	2.69	0	-239	9206	9152	9086	9032	8966	9120	9000	83	2730	500	6370	10	1	16591014	1511	6.85	0.63	12	0.02	1329.00	14510.00	12540	20230413	-27.35	8950	20231020	1.79	9430	-3.39	20240219	8950	1.79	20240116	12540	-27.35	20230413	8950	1.79	20231020	0.45	N	228850	500	82 억		446389	N	N	0	N	00	N
142	20240306	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	0	3	0.00	31955980	3511	16.05	9080	9120	9040	11830	6370	9100	9101.67	2.69	0	-250	9206	9152	9086	9032	8966	9120	9000	83	2730	500	6370	10	1	16591014	1510	6.85	0.63	12	0.02	1329.00	14510.00	12540	20230413	-27.43	8950	20231020	1.68	9430	-3.50	20240219	8950	1.68	20240116	12540	-27.43	20230413	8950	1.68	20231020	0.45	N	228850	500	82 억		446389	N	N	0	N	00	N
143	20240306	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	10	2	0.11	27515000	3023	13.82	9080	9120	9040	11830	6370	9100	9101.89	2.69	0	-263	9206	9152	9086	9032	8966	9120	9000	83	2730	500	6370	10	1	16591014	1511	6.85	0.63	12	0.02	1329.00	14510.00	12540	20230413	-27.35	8950	20231020	1.79	9430	-3.39	20240219	8950	1.79	20240116	12540	-27.35	20230413	8950	1.79	20231020	0.45	N	228850	500	82 억		446389	N	N	0	N	00	N
144	20240306	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	0	3	0.00	21813610	2397	10.96	9080	9120	9040	11830	6370	9100	9100.38	2.69	0	-240	9206	9152	9086	9032	8966	9120	9000	83	2730	500	6370	10	1	16591014	1510	6.85	0.63	12	0.01	1329.00	14510.00	12540	20230413	-27.43	8950	20231020	1.68	9430	-3.50	20240219	8950	1.68	20240116	12540	-27.43	20230413	8950	1.68	20231020	0.45	N	228850	500	82 억		446389	N	N	0	N	00	N
145	20240306	090841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-50	5	-0.55	570870	63	0.29	9080	9080	9050	11830	6370	9100	9061.43	2.69	0	-42	9206	9152	9086	9032	8966	9120	9000	83	2730	500	6370	10	1	16591014	1501	6.81	0.62	12	0.00	1329.00	14510.00	12540	20230413	-27.83	8950	20231020	1.12	9430	-4.03	20240219	8950	1.12	20240116	12540	-27.83	20230413	8950	1.12	20231020	0.45	N	228850	500	82 억		446389	N	N	0	N	00	N
146	20240305	160836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-30	5	-0.33	198072210	21878	133.77	9130	9140	9020	11860	6400	9130	9053.49	2.70	0	-1308	9263	9196	9133	9066	9003	9230	9100	83	2730	500	6390	10	1	16591014	1510	6.85	0.63	12	0.13	1329.00	14510.00	12540	20230413	-27.43	8950	20231020	1.68	9430	-3.50	20240219	8950	1.68	20240116	12540	-27.43	20230413	8950	1.68	20231020	0.45	N	228850	500	82 억		447641	N	N	0	N	00	N
147	20240305	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-70	5	-0.77	189678050	20955	128.13	9130	9140	9020	11860	6400	9130	9051.68	2.70	0	-1330	9263	9196	9133	9066	9003	9230	9100	83	2730	500	6390	10	1	16591014	1503	6.82	0.62	12	0.13	1329.00	14510.00	12540	20230413	-27.75	8950	20231020	1.23	9430	-3.92	20240219	8950	1.23	20240116	12540	-27.75	20230413	8950	1.23	20231020	0.45	N	228850	500	82 억		447641	N	N	0	N	00	N
148	20240305	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-40	5	-0.44	132438580	14621	89.40	9130	9140	9040	11860	6400	9130	9058.11	2.70	0	-684	9263	9196	9133	9066	9003	9230	9100	83	2730	500	6390	10	1	16591014	1508	6.84	0.63	12	0.09	1329.00	14510.00	12540	20230413	-27.51	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.45	N	228850	500	82 억		447641	N	N	0	N	00	N
149	20240305	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-70	5	-0.77	123686390	13656	83.50	9130	9140	9040	11860	6400	9130	9057.29	2.70	0	-509	9263	9196	9133	9066	9003	9230	9100	83	2730	500	6390	10	1	16591014	1503	6.82	0.62	12	0.08	1329.00	14510.00	12540	20230413	-27.75	8950	20231020	1.23	9430	-3.92	20240219	8950	1.23	20240116	12540	-27.75	20230413	8950	1.23	20231020	0.45	N	228850	500	82 억		447641	N	N	0	N	00	N
150	20240305	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-70	5	-0.77	114632750	12656	77.38	9130	9140	9040	11860	6400	9130	9057.58	2.70	0	-592	9263	9196	9133	9066	9003	9230	9100	83	2730	500	6390	10	1	16591014	1503	6.82	0.62	12	0.08	1329.00	14510.00	12540	20230413	-27.75	8950	20231020	1.23	9430	-3.92	20240219	8950	1.23	20240116	12540	-27.75	20230413	8950	1.23	20231020	0.45	N	228850	500	82 억		447641	N	N	0	N	00	N
151	20240305	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-80	5	-0.88	103407640	11415	69.80	9130	9140	9040	11860	6400	9130	9058.93	2.70	0	-758	9263	9196	9133	9066	9003	9230	9100	83	2730	500	6390	10	1	16591014	1501	6.81	0.62	12	0.07	1329.00	14510.00	12540	20230413	-27.83	8950	20231020	1.12	9430	-4.03	20240219	8950	1.12	20240116	12540	-27.83	20230413	8950	1.12	20231020	0.45	N	228850	500	82 억		447641	N	N	0	N	00	N
152	20240305	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-70	5	-0.77	69217310	7635	46.68	9130	9140	9040	11860	6400	9130	9065.79	2.70	0	-296	9263	9196	9133	9066	9003	9230	9100	83	2730	500	6390	10	1	16591014	1503	6.82	0.62	12	0.05	1329.00	14510.00	12540	20230413	-27.75	8950	20231020	1.23	9430	-3.92	20240219	8950	1.23	20240116	12540	-27.75	20230413	8950	1.23	20231020	0.45	N	228850	500	82 억		447641	N	N	0	N	00	N
153	20240305	090826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	0	3	0.00	1835130	201	1.23	9130	9130	9130	11860	6400	9130	9130.00	2.70	0	-191	9263	9196	9133	9066	9003	9230	9100	83	2730	500	6390	10	1	16591014	1515	6.87	0.63	12	0.00	1329.00	14510.00	12540	20230413	-27.19	8950	20231020	2.01	9430	-3.18	20240219	8950	2.01	20240116	12540	-27.19	20230413	8950	2.01	20231020	0.45	N	228850	500	82 억		447641	N	N	0	N	00	N
154	20240304	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-20	5	-0.22	149185770	16354	82.16	9100	9200	9070	11890	6410	9150	9122.28	2.71	0	-2555	9323	9236	9143	9056	8963	9280	9100	83	2740	500	6400	10	1	16591014	1515	6.87	0.63	12	0.10	1329.00	14510.00	12540	20230413	-27.19	8950	20231020	2.01	9430	-3.18	20240219	8950	2.01	20240116	12540	-27.19	20230413	8950	2.01	20231020	0.45	N	228850	500	82 억		450054	N	N	0	N	00	N
155	20240304	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-60	5	-0.66	145397850	15938	80.07	9100	9200	9070	11890	6410	9150	9122.72	2.71	0	-2602	9323	9236	9143	9056	8963	9280	9100	83	2740	500	6400	10	1	16591014	1508	6.84	0.63	12	0.10	1329.00	14510.00	12540	20230413	-27.51	8950	20231020	1.56	9430	-3.61	20240219	8950	1.56	20240116	12540	-27.51	20230413	8950	1.56	20231020	0.45	N	228850	500	82 억		450054	N	N	0	N	00	N
156	20240304	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-40	5	-0.44	93186750	10199	51.24	9100	9200	9100	11890	6410	9150	9136.85	2.71	0	-1647	9323	9236	9143	9056	8963	9280	9100	83	2740	500	6400	10	1	16591014	1511	6.85	0.63	12	0.06	1329.00	14510.00	12540	20230413	-27.35	8950	20231020	1.79	9430	-3.39	20240219	8950	1.79	20240116	12540	-27.35	20230413	8950	1.79	20231020	0.45	N	228850	500	82 억		450054	N	N	0	N	00	N
157	20240304	130818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-10	5	-0.11	70833350	7748	38.92	9100	9200	9100	11890	6410	9150	9142.15	2.71	0	-1613	9323	9236	9143	9056	8963	9280	9100	83	2740	500	6400	10	1	16591014	1516	6.88	0.63	12	0.05	1329.00	14510.00	12540	20230413	-27.11	8950	20231020	2.12	9430	-3.08	20240219	8950	2.12	20240116	12540	-27.11	20230413	8950	2.12	20231020	0.45	N	228850	500	82 억		450054	N	N	0	N	00	N
158	20240304	120754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-10	5	-0.11	54495010	5958	29.93	9100	9200	9100	11890	6410	9150	9146.53	2.71	0	-875	9323	9236	9143	9056	8963	9280	9100	83	2740	500	6400	10	1	16591014	1516	6.88	0.63	12	0.04	1329.00	14510.00	12540	20230413	-27.11	8950	20231020	2.12	9430	-3.08	20240219	8950	2.12	20240116	12540	-27.11	20230413	8950	2.12	20231020	0.45	N	228850	500	82 억		450054	N	N	0	N	00	N
159	20240304	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	10	2	0.11	36287440	3965	19.92	9100	9200	9100	11890	6410	9150	9151.94	2.71	0	-722	9323	9236	9143	9056	8963	9280	9100	83	2740	500	6400	10	1	16591014	1520	6.89	0.63	12	0.02	1329.00	14510.00	12540	20230413	-26.95	8950	20231020	2.35	9430	-2.86	20240219	8950	2.35	20240116	12540	-26.95	20230413	8950	2.35	20231020	0.45	N	228850	500	82 억		450054	N	N	0	N	00	N
160	20240304	100812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	10	2	0.11	24819180	2712	13.62	9100	9200	9100	11890	6410	9150	9151.62	2.71	0	-722	9323	9236	9143	9056	8963	9280	9100	83	2740	500	6400	10	1	16591014	1520	6.89	0.63	12	0.02	1329.00	14510.00	12540	20230413	-26.95	8950	20231020	2.35	9430	-2.86	20240219	8950	2.35	20240116	12540	-26.95	20230413	8950	2.35	20231020	0.45	N	228850	500	82 억		450054	N	N	0	N	00	N
161	20240304	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9130	-20	5	-0.22	5455470	598	3.00	9100	9150	9100	11890	6410	9150	9122.86	2.71	0	-442	9323	9236	9143	9056	8963	9280	9100	83	2740	500	6400	10	1	16591014	1515	6.87	0.63	12	0.00	1329.00	14510.00	12540	20230413	-27.19	8950	20231020	2.01	9430	-3.18	20240219	8950	2.01	20240116	12540	-27.19	20230413	8950	2.01	20231020	0.45	N	228850	500	82 억		450054	N	N	0	N	00	N