KissMeData/419540/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	161236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2145	-65	5	-2.94	1442481660	660221	261.62	2205	2280	2140	2870	1550	2210	2184.85	1.86	0	-33323	2266	2237	2221	2192	2176	2230	2185	23	660	100	1590	5	1	22992511	493	61.29	2.66	12	2.87	35.00	807.00	3575	20230627	-40.00	1982	20231031	8.22	2570	-16.54	20240318	2075	3.37	20240308	3575	-40.00	20230627	1982	8.22	20231031	5.47	N	419540	100	22 억		427008	N	N	0	N	00	N
3	20240329	151238	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2150	-60	5	-2.71	1382954155	632483	250.63	2205	2280	2140	2870	1550	2210	2186.50	1.86	0	-35165	2266	2237	2221	2192	2176	2230	2185	23	660	100	1590	5	1	22992511	494	61.43	2.66	12	2.75	35.00	807.00	3575	20230627	-39.86	1982	20231031	8.48	2570	-16.34	20240318	2075	3.61	20240308	3575	-39.86	20230627	1982	8.48	20231031	5.47	N	419540	100	22 억		427008	N	N	0	N	00	N
4	20240329	141233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2170	-40	5	-1.81	1113440405	507291	201.02	2205	2280	2160	2870	1550	2210	2194.83	1.86	0	-67714	2266	2237	2221	2192	2176	2230	2185	23	660	100	1590	5	1	22992511	499	62.00	2.69	12	2.21	35.00	807.00	3575	20230627	-39.30	1982	20231031	9.49	2570	-15.56	20240318	2075	4.58	20240308	3575	-39.30	20230627	1982	9.49	20231031	5.47	N	419540	100	22 억		427008	N	N	0	N	00	N
5	20240329	131209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2175	-35	5	-1.58	1032955500	470200	186.32	2205	2280	2160	2870	1550	2210	2196.80	1.86	0	-55879	2266	2237	2221	2192	2176	2230	2185	23	660	100	1590	5	1	22992511	500	62.14	2.70	12	2.05	35.00	807.00	3575	20230627	-39.16	1982	20231031	9.74	2570	-15.37	20240318	2075	4.82	20240308	3575	-39.16	20230627	1982	9.74	20231031	5.47	N	419540	100	22 억		427008	N	N	0	N	00	N
6	20240329	121225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2175	-35	5	-1.58	794299130	360111	142.70	2205	2280	2175	2870	1550	2210	2205.69	1.86	0	-41880	2266	2237	2221	2192	2176	2230	2185	23	660	100	1590	5	1	22992511	500	62.14	2.70	12	1.57	35.00	807.00	3575	20230627	-39.16	1982	20231031	9.74	2570	-15.37	20240318	2075	4.82	20240308	3575	-39.16	20230627	1982	9.74	20231031	5.47	N	419540	100	22 억		427008	N	N	0	N	00	N
7	20240329	111212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	5	2	0.23	360630870	163752	64.89	2205	2225	2190	2870	1550	2210	2202.23	1.86	0	6445	2266	2237	2221	2192	2176	2230	2185	23	660	100	1590	5	1	22992511	509	63.29	2.74	12	0.71	35.00	807.00	3575	20230627	-38.04	1982	20231031	11.76	2570	-13.81	20240318	2075	6.75	20240308	3575	-38.04	20230627	1982	11.76	20231031	5.47	N	419540	100	22 억		427008	N	N	0	N	00	N
8	20240329	101211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2205	-5	5	-0.23	134060520	60734	24.07	2205	2225	2200	2870	1550	2210	2207.28	1.86	0	4197	2266	2237	2221	2192	2176	2230	2185	23	660	100	1590	5	1	22992511	507	63.00	2.73	12	0.26	35.00	807.00	3575	20230627	-38.32	1982	20231031	11.25	2570	-14.20	20240318	2075	6.27	20240308	3575	-38.32	20230627	1982	11.25	20231031	5.47	N	419540	100	22 억		427008	N	N	0	N	00	N
9	20240329	091212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	5	2	0.23	42566185	19292	7.64	2205	2225	2200	2870	1550	2210	2206.14	1.86	0	-1666	2266	2237	2221	2192	2176	2230	2185	23	660	100	1590	5	1	22992511	509	63.29	2.74	12	0.08	35.00	807.00	3575	20230627	-38.04	1982	20231031	11.76	2570	-13.81	20240318	2075	6.75	20240308	3575	-38.04	20230627	1982	11.76	20231031	5.47	N	419540	100	22 억		427008	N	N	0	N	00	N
10	20240328	161219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	-20	5	-0.90	540218350	243625	46.96	2230	2250	2205	2895	1565	2230	2217.44	1.69	0	38641	2316	2272	2236	2192	2156	2295	2215	23	665	100	1600	5	1	22992511	508	63.14	2.74	12	1.06	35.00	807.00	3575	20230627	-38.18	1982	20231031	11.50	2570	-14.01	20240318	2075	6.51	20240308	3575	-38.18	20230627	1982	11.50	20231031	5.43	N	419540	100	22 억		388125	N	N	0	N	00	N
11	20240328	151221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	-10	5	-0.45	516461545	232881	44.89	2230	2250	2205	2895	1565	2230	2217.71	1.69	0	38641	2316	2272	2236	2192	2156	2295	2215	23	665	100	1600	5	1	22992511	510	63.43	2.75	12	1.01	35.00	807.00	3575	20230627	-37.90	1982	20231031	12.01	2570	-13.62	20240318	2075	6.99	20240308	3575	-37.90	20230627	1982	12.01	20231031	5.43	N	419540	100	22 억		388125	N	N	0	N	00	N
12	20240328	141206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2225	-5	5	-0.22	421280240	189872	36.60	2230	2250	2205	2895	1565	2230	2218.76	1.69	0	43131	2316	2272	2236	2192	2156	2295	2215	23	665	100	1600	5	1	22992511	512	63.57	2.76	12	0.83	35.00	807.00	3575	20230627	-37.76	1982	20231031	12.26	2570	-13.42	20240318	2075	7.23	20240308	3575	-37.76	20230627	1982	12.26	20231031	5.43	N	419540	100	22 억		388125	N	N	0	N	00	N
13	20240328	131209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2225	-5	5	-0.22	336918945	151761	29.25	2230	2250	2205	2895	1565	2230	2220.06	1.69	0	46453	2316	2272	2236	2192	2156	2295	2215	23	665	100	1600	5	1	22992511	512	63.57	2.76	12	0.66	35.00	807.00	3575	20230627	-37.76	1982	20231031	12.26	2570	-13.42	20240318	2075	7.23	20240308	3575	-37.76	20230627	1982	12.26	20231031	5.43	N	419540	100	22 억		388125	N	N	0	N	00	N
14	20240328	121210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2225	-5	5	-0.22	321764515	144938	27.94	2230	2250	2205	2895	1565	2230	2220.01	1.69	0	47659	2316	2272	2236	2192	2156	2295	2215	23	665	100	1600	5	1	22992511	512	63.57	2.76	12	0.63	35.00	807.00	3575	20230627	-37.76	1982	20231031	12.26	2570	-13.42	20240318	2075	7.23	20240308	3575	-37.76	20230627	1982	12.26	20231031	5.43	N	419540	100	22 억		388125	N	N	0	N	00	N
15	20240328	111214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	0	3	0.00	288232835	129852	25.03	2230	2250	2205	2895	1565	2230	2219.70	1.69	0	44480	2316	2272	2236	2192	2156	2295	2215	23	665	100	1600	5	1	22992511	513	63.71	2.76	12	0.56	35.00	807.00	3575	20230627	-37.62	1982	20231031	12.51	2570	-13.23	20240318	2075	7.47	20240308	3575	-37.62	20230627	1982	12.51	20231031	5.43	N	419540	100	22 억		388125	N	N	0	N	00	N
16	20240328	101223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2225	-5	5	-0.22	101675805	45562	8.78	2230	2250	2220	2895	1565	2230	2231.59	1.69	0	-1017	2316	2272	2236	2192	2156	2295	2215	23	665	100	1600	5	1	22992511	512	63.57	2.76	12	0.20	35.00	807.00	3575	20230627	-37.76	1982	20231031	12.26	2570	-13.42	20240318	2075	7.23	20240308	3575	-37.76	20230627	1982	12.26	20231031	5.43	N	419540	100	22 억		388125	N	N	0	N	00	N
17	20240328	091230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	0	3	0.00	45797500	20503	3.95	2230	2250	2225	2895	1565	2230	2233.70	1.69	0	-4838	2316	2272	2236	2192	2156	2295	2215	23	665	100	1600	5	1	22992511	513	63.71	2.76	12	0.09	35.00	807.00	3575	20230627	-37.62	1982	20231031	12.51	2570	-13.23	20240318	2075	7.47	20240308	3575	-37.62	20230627	1982	12.51	20231031	5.43	N	419540	100	22 억		388125	N	N	0	N	00	N
18	20240327	161226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	10	2	0.45	1143893790	511086	73.07	2215	2280	2200	2885	1555	2220	2238.19	1.71	0	-7067	2320	2270	2245	2195	2170	2257	2182	23	665	100	1590	5	1	22992511	513	63.71	2.76	12	2.22	35.00	807.00	3575	20230627	-37.62	1982	20231031	12.51	2570	-13.23	20240318	2075	7.47	20240308	3575	-37.62	20230627	1982	12.51	20231031	5.60	N	419540	100	22 억		393980	N	N	0	N	00	N
19	20240327	151225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	-5	5	-0.23	1093941710	488620	69.86	2215	2280	2200	2885	1555	2220	2238.85	1.71	0	-7199	2320	2270	2245	2195	2170	2257	2182	23	665	100	1590	5	1	22992511	509	63.29	2.74	12	2.13	35.00	807.00	3575	20230627	-38.04	1982	20231031	11.76	2570	-13.81	20240318	2075	6.75	20240308	3575	-38.04	20230627	1982	11.76	20231031	5.60	N	419540	100	22 억		393980	N	N	0	N	00	N
20	20240327	141225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2225	5	2	0.23	1000515585	446541	63.85	2215	2280	2200	2885	1555	2220	2240.61	1.71	0	6998	2320	2270	2245	2195	2170	2257	2182	23	665	100	1590	5	1	22992511	512	63.57	2.76	12	1.94	35.00	807.00	3575	20230627	-37.76	1982	20231031	12.26	2570	-13.42	20240318	2075	7.23	20240308	3575	-37.76	20230627	1982	12.26	20231031	5.60	N	419540	100	22 억		393980	N	N	0	N	00	N
21	20240327	131223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	10	2	0.45	935142550	417107	59.64	2215	2280	2200	2885	1555	2220	2241.99	1.71	0	8335	2320	2270	2245	2195	2170	2257	2182	23	665	100	1590	5	1	22992511	513	63.71	2.76	12	1.81	35.00	807.00	3575	20230627	-37.62	1982	20231031	12.51	2570	-13.23	20240318	2075	7.47	20240308	3575	-37.62	20230627	1982	12.51	20231031	5.60	N	419540	100	22 억		393980	N	N	0	N	00	N
22	20240327	121224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	25	2	1.13	870860170	388291	55.52	2215	2280	2200	2885	1555	2220	2242.82	1.71	0	9115	2320	2270	2245	2195	2170	2257	2182	23	665	100	1590	5	1	22992511	516	64.14	2.78	12	1.69	35.00	807.00	3575	20230627	-37.20	1982	20231031	13.27	2570	-12.65	20240318	2075	8.19	20240308	3575	-37.20	20230627	1982	13.27	20231031	5.60	N	419540	100	22 억		393980	N	N	0	N	00	N
23	20240327	111222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	25	2	1.13	710602745	316652	45.27	2215	2280	2200	2885	1555	2220	2244.14	1.71	0	24498	2320	2270	2245	2195	2170	2257	2182	23	665	100	1590	5	1	22992511	516	64.14	2.78	12	1.38	35.00	807.00	3575	20230627	-37.20	1982	20231031	13.27	2570	-12.65	20240318	2075	8.19	20240308	3575	-37.20	20230627	1982	13.27	20231031	5.60	N	419540	100	22 억		393980	N	N	0	N	00	N
24	20240327	101219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2260	40	2	1.80	491859565	219874	31.44	2215	2270	2200	2885	1555	2220	2237.03	1.71	0	18284	2320	2270	2245	2195	2170	2257	2182	23	665	100	1590	5	1	22992511	520	64.57	2.80	12	0.96	35.00	807.00	3575	20230627	-36.78	1982	20231031	14.03	2570	-12.06	20240318	2075	8.92	20240308	3575	-36.78	20230627	1982	14.03	20231031	5.60	N	419540	100	22 억		393980	N	N	0	N	00	N
25	20240327	091228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	10	2	0.45	145557775	65868	9.42	2215	2230	2200	2885	1555	2220	2209.79	1.71	0	13952	2320	2270	2245	2195	2170	2257	2182	23	665	100	1590	5	1	22992511	513	63.71	2.76	12	0.29	35.00	807.00	3575	20230627	-37.62	1982	20231031	12.51	2570	-13.23	20240318	2075	7.47	20240308	3575	-37.62	20230627	1982	12.51	20231031	5.60	N	419540	100	22 억		393980	N	N	0	N	00	N
26	20240326	161117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	-15	5	-0.67	1512444580	670914	93.47	2260	2295	2220	2905	1565	2235	2254.43	1.52	0	43874	2321	2277	2241	2197	2161	2300	2220	23	670	100	1600	5	1	22992511	510	63.43	2.75	12	2.92	35.00	807.00	3575	20230627	-37.90	1982	20231031	12.01	2570	-13.62	20240318	2075	6.99	20240308	3575	-37.90	20230627	1982	12.01	20231031	5.00	N	419540	100	22 억		350106	N	N	0	N	00	N
27	20240326	151211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	0	3	0.00	1368729715	606295	84.47	2260	2295	2220	2905	1565	2235	2257.53	1.52	0	36190	2321	2277	2241	2197	2161	2300	2220	23	670	100	1600	5	1	22992511	514	63.86	2.77	12	2.64	35.00	807.00	3575	20230627	-37.48	1982	20231031	12.76	2570	-13.04	20240318	2075	7.71	20240308	3575	-37.48	20230627	1982	12.76	20231031	5.00	N	419540	100	22 억		350106	N	N	0	N	00	N
28	20240326	141207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	10	2	0.45	1147300565	506987	70.63	2260	2295	2230	2905	1565	2235	2262.98	1.52	0	24849	2321	2277	2241	2197	2161	2300	2220	23	670	100	1600	5	1	22992511	516	64.14	2.78	12	2.21	35.00	807.00	3575	20230627	-37.20	1982	20231031	13.27	2570	-12.65	20240318	2075	8.19	20240308	3575	-37.20	20230627	1982	13.27	20231031	5.00	N	419540	100	22 억		350106	N	N	0	N	00	N
29	20240326	131201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2240	5	2	0.22	1068413100	471698	65.72	2260	2295	2230	2905	1565	2235	2265.04	1.52	0	19235	2321	2277	2241	2197	2161	2300	2220	23	670	100	1600	5	1	22992511	515	64.00	2.78	12	2.05	35.00	807.00	3575	20230627	-37.34	1982	20231031	13.02	2570	-12.84	20240318	2075	7.95	20240308	3575	-37.34	20230627	1982	13.02	20231031	5.00	N	419540	100	22 억		350106	N	N	0	N	00	N
30	20240326	121159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2255	20	2	0.89	941190830	415014	57.82	2260	2295	2230	2905	1565	2235	2267.85	1.52	0	18753	2321	2277	2241	2197	2161	2300	2220	23	670	100	1600	5	1	22992511	518	64.43	2.79	12	1.80	35.00	807.00	3575	20230627	-36.92	1982	20231031	13.77	2570	-12.26	20240318	2075	8.67	20240308	3575	-36.92	20230627	1982	13.77	20231031	5.00	N	419540	100	22 억		350106	N	N	0	N	00	N
31	20240326	111157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2270	35	2	1.57	825266115	363605	50.66	2260	2295	2230	2905	1565	2235	2269.68	1.52	0	5614	2321	2277	2241	2197	2161	2300	2220	23	670	100	1600	5	1	22992511	522	64.86	2.81	12	1.58	35.00	807.00	3575	20230627	-36.50	1982	20231031	14.53	2570	-11.67	20240318	2075	9.40	20240308	3575	-36.50	20230627	1982	14.53	20231031	5.00	N	419540	100	22 억		350106	N	N	0	N	00	N
32	20240326	101201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2290	55	2	2.46	695732815	306562	42.71	2260	2295	2230	2905	1565	2235	2269.47	1.52	0	-938	2321	2277	2241	2197	2161	2300	2220	23	670	100	1600	5	1	22992511	527	65.43	2.84	12	1.33	35.00	807.00	3575	20230627	-35.94	1982	20231031	15.54	2570	-10.89	20240318	2075	10.36	20240308	3575	-35.94	20230627	1982	15.54	20231031	5.00	N	419540	100	22 억		350106	N	N	0	N	00	N
33	20240326	091209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2275	40	2	1.79	298600790	131984	18.39	2260	2295	2230	2905	1565	2235	2262.40	1.52	0	-11815	2321	2277	2241	2197	2161	2300	2220	23	670	100	1600	5	1	22992511	523	65.00	2.82	12	0.57	35.00	807.00	3575	20230627	-36.36	1982	20231031	14.78	2570	-11.48	20240318	2075	9.64	20240308	3575	-36.36	20230627	1982	14.78	20231031	5.00	N	419540	100	22 억		350106	N	N	0	N	00	N
34	20240325	161251	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	5	2	0.22	1585750280	707763	7.69	2205	2285	2205	2895	1565	2230	2240.57	1.17	0	78974	2570	2400	2315	2145	2060	2357	2102	23	665	100	1600	5	1	22992511	514	63.86	2.77	12	3.08	35.00	807.00	3575	20230627	-37.48	1982	20231031	12.76	2570	-13.04	20240318	2075	7.71	20240308	3575	-37.48	20230627	1982	12.76	20231031	4.90	N	419540	100	22 억		269417	N	N	0	N	00	N
35	20240325	151255	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	0	3	0.00	1509655905	673705	7.32	2205	2285	2205	2895	1565	2230	2240.84	1.17	0	78258	2570	2400	2315	2145	2060	2357	2102	23	665	100	1600	5	1	22992511	513	63.71	2.76	12	2.93	35.00	807.00	3575	20230627	-37.62	1982	20231031	12.51	2570	-13.23	20240318	2075	7.47	20240308	3575	-37.62	20230627	1982	12.51	20231031	4.90	N	419540	100	22 억		269417	N	N	0	N	00	N
36	20240325	141253	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	15	2	0.67	1301546845	580734	6.31	2205	2285	2205	2895	1565	2230	2241.22	1.17	0	66797	2570	2400	2315	2145	2060	2357	2102	23	665	100	1600	5	1	22992511	516	64.14	2.78	12	2.53	35.00	807.00	3575	20230627	-37.20	1982	20231031	13.27	2570	-12.65	20240318	2075	8.19	20240308	3575	-37.20	20230627	1982	13.27	20231031	4.90	N	419540	100	22 억		269417	N	N	0	N	00	N
37	20240325	131251	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2250	20	2	0.90	1219670180	544249	5.91	2205	2285	2205	2895	1565	2230	2241.03	1.17	0	63665	2570	2400	2315	2145	2060	2357	2102	23	665	100	1600	5	1	22992511	517	64.29	2.79	12	2.37	35.00	807.00	3575	20230627	-37.06	1982	20231031	13.52	2570	-12.45	20240318	2075	8.43	20240308	3575	-37.06	20230627	1982	13.52	20231031	4.90	N	419540	100	22 억		269417	N	N	0	N	00	N
38	20240325	121255	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	15	2	0.67	1172167075	523050	5.68	2205	2285	2205	2895	1565	2230	2241.04	1.17	0	59355	2570	2400	2315	2145	2060	2357	2102	23	665	100	1600	5	1	22992511	516	64.14	2.78	12	2.27	35.00	807.00	3575	20230627	-37.20	1982	20231031	13.27	2570	-12.65	20240318	2075	8.19	20240308	3575	-37.20	20230627	1982	13.27	20231031	4.90	N	419540	100	22 억		269417	N	N	0	N	00	N
39	20240325	111254	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	15	2	0.67	1019533050	454876	4.94	2205	2285	2205	2895	1565	2230	2241.36	1.17	0	59113	2570	2400	2315	2145	2060	2357	2102	23	665	100	1600	5	1	22992511	516	64.14	2.78	12	1.98	35.00	807.00	3575	20230627	-37.20	1982	20231031	13.27	2570	-12.65	20240318	2075	8.19	20240308	3575	-37.20	20230627	1982	13.27	20231031	4.90	N	419540	100	22 억		269417	N	N	0	N	00	N
40	20240325	101253	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	15	2	0.67	728337295	325628	3.54	2205	2285	2205	2895	1565	2230	2236.73	1.17	0	58748	2570	2400	2315	2145	2060	2357	2102	23	665	100	1600	5	1	22992511	516	64.14	2.78	12	1.42	35.00	807.00	3575	20230627	-37.20	1982	20231031	13.27	2570	-12.65	20240318	2075	8.19	20240308	3575	-37.20	20230627	1982	13.27	20231031	4.90	N	419540	100	22 억		269417	N	N	0	N	00	N
41	20240325	091257	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	15	2	0.67	465443905	208021	2.26	2205	2285	2205	2895	1565	2230	2237.51	1.17	0	21326	2570	2400	2315	2145	2060	2357	2102	23	665	100	1600	5	1	22992511	516	64.14	2.78	12	0.90	35.00	807.00	3575	20230627	-37.20	1982	20231031	13.27	2570	-12.65	20240318	2075	8.19	20240308	3575	-37.20	20230627	1982	13.27	20231031	4.90	N	419540	100	22 억		269417	N	N	0	N	00	N
42	20240322	161255	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	40	2	1.83	21916208830	9163755	1567.67	2290	2485	2230	2845	1535	2190	2392.10	1.34	0	-41142	2250	2220	2195	2165	2140	2207	2152	23	655	100	1570	5	1	22992511	513	-10.47	2.97	12	39.86	-213.00	752.00	3575	20230627	-37.62	1982	20231031	12.51	2570	-13.23	20240318	2075	7.47	20240308	3575	-37.62	20230627	1982	12.51	20231031	4.74	N	419540	100	22 억		308367	N	N	0	N	00	N
43	20240322	151258	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	55	2	2.51	21473756490	8965676	1533.78	2290	2485	2235	2845	1535	2190	2395.11	1.34	0	-88070	2250	2220	2195	2165	2140	2207	2152	23	655	100	1570	5	1	22992511	516	-10.54	2.99	12	38.99	-213.00	752.00	3575	20230627	-37.20	1982	20231031	13.27	2570	-12.65	20240318	2075	8.19	20240308	3575	-37.20	20230627	1982	13.27	20231031	4.74	N	419540	100	22 억		308367	N	N	0	N	00	N
44	20240322	141244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2260	70	2	3.20	20917522675	8719036	1491.59	2290	2485	2250	2845	1535	2190	2399.06	1.34	0	-133502	2250	2220	2195	2165	2140	2207	2152	23	655	100	1570	5	1	22992511	520	-10.61	3.01	12	37.92	-213.00	752.00	3575	20230627	-36.78	1982	20231031	14.03	2570	-12.06	20240318	2075	8.92	20240308	3575	-36.78	20230627	1982	14.03	20231031	4.74	N	419540	100	22 억		308367	N	N	0	N	00	N
45	20240322	131249	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2280	90	2	4.11	20496254875	8533080	1459.78	2290	2485	2265	2845	1535	2190	2401.98	1.34	0	-148341	2250	2220	2195	2165	2140	2207	2152	23	655	100	1570	5	1	22992511	524	-10.70	3.03	12	37.11	-213.00	752.00	3575	20230627	-36.22	1982	20231031	15.04	2570	-11.28	20240318	2075	9.88	20240308	3575	-36.22	20230627	1982	15.04	20231031	4.74	N	419540	100	22 억		308367	N	N	0	N	00	N
46	20240322	121246	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2290	100	2	4.57	20164117590	8387713	1434.91	2290	2485	2265	2845	1535	2190	2404.01	1.34	0	-136215	2250	2220	2195	2165	2140	2207	2152	23	655	100	1570	5	1	22992511	527	-10.75	3.05	12	36.48	-213.00	752.00	3575	20230627	-35.94	1982	20231031	15.54	2570	-10.89	20240318	2075	10.36	20240308	3575	-35.94	20230627	1982	15.54	20231031	4.74	N	419540	100	22 억		308367	N	N	0	N	00	N
47	20240322	111254	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2290	100	2	4.57	19622932485	8151782	1394.55	2290	2485	2265	2845	1535	2190	2407.20	1.34	0	-107943	2250	2220	2195	2165	2140	2207	2152	23	655	100	1570	5	1	22992511	527	-10.75	3.05	12	35.45	-213.00	752.00	3575	20230627	-35.94	1982	20231031	15.54	2570	-10.89	20240318	2075	10.36	20240308	3575	-35.94	20230627	1982	15.54	20231031	4.74	N	419540	100	22 억		308367	N	N	0	N	00	N
48	20240322	101245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2320	130	2	5.94	18183376165	7525360	1287.38	2290	2485	2280	2845	1535	2190	2416.28	1.34	0	-132188	2250	2220	2195	2165	2140	2207	2152	23	655	100	1570	5	1	22992511	533	-10.89	3.09	12	32.73	-213.00	752.00	3575	20230627	-35.10	1982	20231031	17.05	2570	-9.73	20240318	2075	11.81	20240308	3575	-35.10	20230627	1982	17.05	20231031	4.74	N	419540	100	22 억		308367	N	N	0	N	00	N
49	20240322	091246	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2450	260	2	11.87	11496633080	4720342	807.52	2290	2485	2280	2845	1535	2190	2435.55	1.34	0	-154523	2250	2220	2195	2165	2140	2207	2152	23	655	100	1570	5	1	22992511	563	-11.50	3.26	12	20.53	-213.00	752.00	3575	20230627	-31.47	1982	20231031	23.61	2570	-4.67	20240318	2075	18.07	20240308	3575	-31.47	20230627	1982	23.61	20231031	4.74	N	419540	100	22 억		308367	N	N	0	N	00	N
50	20240321	161248	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2190	-30	5	-1.35	1244759960	565335	47.38	2200	2225	2170	2885	1555	2220	2202.25	1.21	0	31155	2320	2270	2210	2160	2100	2240	2130	23	665	100	1590	5	1	22992511	504	-10.28	2.91	12	2.46	-213.00	752.00	3575	20230627	-38.74	1982	20231031	10.49	2570	-14.79	20240318	2075	5.54	20240308	3575	-38.74	20230627	1982	10.49	20231031	4.83	N	419540	100	22 억		277156	N	N	0	N	00	N
51	20240321	151246	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	-10	5	-0.45	1142067635	518490	43.45	2200	2225	2170	2885	1555	2220	2202.68	1.21	0	30105	2320	2270	2210	2160	2100	2240	2130	23	665	100	1590	5	1	22992511	508	-10.38	2.94	12	2.26	-213.00	752.00	3575	20230627	-38.18	1982	20231031	11.50	2570	-14.01	20240318	2075	6.51	20240308	3575	-38.18	20230627	1982	11.50	20231031	4.83	N	419540	100	22 억		277156	N	N	0	N	00	N
52	20240321	141243	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2205	-15	5	-0.68	915228165	415893	34.86	2200	2225	2170	2885	1555	2220	2200.63	1.21	0	36508	2320	2270	2210	2160	2100	2240	2130	23	665	100	1590	5	1	22992511	507	-10.35	2.93	12	1.81	-213.00	752.00	3575	20230627	-38.32	1982	20231031	11.25	2570	-14.20	20240318	2075	6.27	20240308	3575	-38.32	20230627	1982	11.25	20231031	4.83	N	419540	100	22 억		277156	N	N	0	N	00	N
53	20240321	131232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2200	-20	5	-0.90	740148565	336230	28.18	2200	2225	2170	2885	1555	2220	2201.32	1.21	0	37468	2320	2270	2210	2160	2100	2240	2130	23	665	100	1590	5	1	22992511	506	-10.33	2.93	12	1.46	-213.00	752.00	3575	20230627	-38.46	1982	20231031	11.00	2570	-14.40	20240318	2075	6.02	20240308	3575	-38.46	20230627	1982	11.00	20231031	4.83	N	419540	100	22 억		277156	N	N	0	N	00	N
54	20240321	121248	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	-10	5	-0.45	681133755	309423	25.93	2200	2225	2170	2885	1555	2220	2201.30	1.21	0	34102	2320	2270	2210	2160	2100	2240	2130	23	665	100	1590	5	1	22992511	508	-10.38	2.94	12	1.35	-213.00	752.00	3575	20230627	-38.18	1982	20231031	11.50	2570	-14.01	20240318	2075	6.51	20240308	3575	-38.18	20230627	1982	11.50	20231031	4.83	N	419540	100	22 억		277156	N	N	0	N	00	N
55	20240321	111244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	-10	5	-0.45	610007980	277134	23.23	2200	2225	2170	2885	1555	2220	2201.13	1.21	0	26852	2320	2270	2210	2160	2100	2240	2130	23	665	100	1590	5	1	22992511	508	-10.38	2.94	12	1.21	-213.00	752.00	3575	20230627	-38.18	1982	20231031	11.50	2570	-14.01	20240318	2075	6.51	20240308	3575	-38.18	20230627	1982	11.50	20231031	4.83	N	419540	100	22 억		277156	N	N	0	N	00	N
56	20240321	101246	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	-5	5	-0.23	394875915	179592	15.05	2200	2220	2170	2885	1555	2220	2198.74	1.21	0	18947	2320	2270	2210	2160	2100	2240	2130	23	665	100	1590	5	1	22992511	509	-10.40	2.95	12	0.78	-213.00	752.00	3575	20230627	-38.04	1982	20231031	11.76	2570	-13.81	20240318	2075	6.75	20240308	3575	-38.04	20230627	1982	11.76	20231031	4.83	N	419540	100	22 억		277156	N	N	0	N	00	N
57	20240321	091253	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2205	-15	5	-0.68	113745425	51750	4.34	2200	2210	2190	2885	1555	2220	2197.98	1.21	0	2609	2320	2270	2210	2160	2100	2240	2130	23	665	100	1590	5	1	22992511	507	-10.35	2.93	12	0.23	-213.00	752.00	3575	20230627	-38.32	1982	20231031	11.25	2570	-14.20	20240318	2075	6.27	20240308	3575	-38.32	20230627	1982	11.25	20231031	4.83	N	419540	100	22 억		277156	N	N	0	N	00	N
58	20240320	161228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	-20	5	-0.89	2542654525	1156118	53.03	2235	2260	2150	2910	1570	2240	2198.59	1.18	0	6244	2443	2341	2273	2171	2103	2307	2137	23	670	100	1610	5	1	22992511	510	-10.42	2.95	12	5.03	-213.00	752.00	3575	20230627	-37.90	1982	20231031	12.01	2570	-13.62	20240318	2075	6.99	20240308	3575	-37.90	20230627	1982	12.01	20231031	4.22	N	419540	100	22 억		270966	N	N	0	N	00	N
59	20240320	151237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2160	-80	5	-3.57	2165841890	985852	45.22	2235	2260	2150	2910	1570	2240	2196.90	1.18	0	6913	2443	2341	2273	2171	2103	2307	2137	23	670	100	1610	5	1	22992511	497	-10.14	2.87	12	4.29	-213.00	752.00	3575	20230627	-39.58	1982	20231031	8.98	2570	-15.95	20240318	2075	4.10	20240308	3575	-39.58	20230627	1982	8.98	20231031	4.22	N	419540	100	22 억		270966	N	N	0	N	00	N
60	20240320	141241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	-85	5	-3.79	1937109445	880024	40.36	2235	2260	2150	2910	1570	2240	2201.18	1.18	0	-3347	2443	2341	2273	2171	2103	2307	2137	23	670	100	1610	5	1	22992511	495	-10.12	2.87	12	3.83	-213.00	752.00	3575	20230627	-39.72	1982	20231031	8.73	2570	-16.15	20240318	2075	3.86	20240308	3575	-39.72	20230627	1982	8.73	20231031	4.22	N	419540	100	22 억		270966	N	N	0	N	00	N
61	20240320	131242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2165	-75	5	-3.35	1639521195	742422	34.05	2235	2260	2150	2910	1570	2240	2208.32	1.18	0	-27119	2443	2341	2273	2171	2103	2307	2137	23	670	100	1610	5	1	22992511	498	-10.16	2.88	12	3.23	-213.00	752.00	3575	20230627	-39.44	1982	20231031	9.23	2570	-15.76	20240318	2075	4.34	20240308	3575	-39.44	20230627	1982	9.23	20231031	4.22	N	419540	100	22 억		270966	N	N	0	N	00	N
62	20240320	121234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2185	-55	5	-2.46	1273911590	573947	26.32	2235	2260	2180	2910	1570	2240	2219.55	1.18	0	-33914	2443	2341	2273	2171	2103	2307	2137	23	670	100	1610	5	1	22992511	502	-10.26	2.91	12	2.50	-213.00	752.00	3575	20230627	-38.88	1982	20231031	10.24	2570	-14.98	20240318	2075	5.30	20240308	3575	-38.88	20230627	1982	10.24	20231031	4.22	N	419540	100	22 억		270966	N	N	0	N	00	N
63	20240320	111236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2195	-45	5	-2.01	1077569945	484181	22.21	2235	2260	2180	2910	1570	2240	2225.54	1.18	0	-28013	2443	2341	2273	2171	2103	2307	2137	23	670	100	1610	5	1	22992511	505	-10.31	2.92	12	2.11	-213.00	752.00	3575	20230627	-38.60	1982	20231031	10.75	2570	-14.59	20240318	2075	5.78	20240308	3575	-38.60	20230627	1982	10.75	20231031	4.22	N	419540	100	22 억		270966	N	N	0	N	00	N
64	20240320	101227	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2255	15	2	0.67	544324050	243443	11.17	2235	2260	2215	2910	1570	2240	2235.93	1.18	0	4787	2443	2341	2273	2171	2103	2307	2137	23	670	100	1610	5	1	22992511	518	-10.59	3.00	12	1.06	-213.00	752.00	3575	20230627	-36.92	1982	20231031	13.77	2570	-12.26	20240318	2075	8.67	20240308	3575	-36.92	20230627	1982	13.77	20231031	4.22	N	419540	100	22 억		270966	N	N	0	N	00	N
65	20240320	091235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2225	-15	5	-0.67	262185165	117379	5.38	2235	2245	2220	2910	1570	2240	2233.64	1.18	0	10430	2443	2341	2273	2171	2103	2307	2137	23	670	100	1610	5	1	22992511	512	-10.45	2.96	12	0.51	-213.00	752.00	3575	20230627	-37.76	1982	20231031	12.26	2570	-13.42	20240318	2075	7.23	20240308	3575	-37.76	20230627	1982	12.26	20231031	4.22	N	419540	100	22 억		270966	N	N	0	N	00	N
66	20240319	161221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2240	-60	5	-2.61	4802477850	2128387	12.17	2270	2375	2205	2990	1610	2300	2256.41	0.91	0	53118	2766	2532	2336	2102	1906	2650	2220	23	690	100	1650	5	1	22992511	515	-10.52	2.98	12	9.26	-213.00	752.00	3575	20230627	-37.34	1982	20231031	13.02	2570	-12.84	20240318	2075	7.95	20240308	3575	-37.34	20230627	1982	13.02	20231031	4.27	N	419540	100	22 억		210247	N	N	0	N	00	N
67	20240319	151234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	-85	5	-3.70	4683809855	2075091	11.86	2270	2375	2205	2990	1610	2300	2257.15	0.91	0	48161	2766	2532	2336	2102	1906	2650	2220	23	690	100	1650	5	1	22992511	509	-10.40	2.95	12	9.03	-213.00	752.00	3575	20230627	-38.04	1982	20231031	11.76	2570	-13.81	20240318	2075	6.75	20240308	3575	-38.04	20230627	1982	11.76	20231031	4.27	N	419540	100	22 억		210247	N	N	0	N	00	N
68	20240319	141232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2225	-75	5	-3.26	4246998280	1878261	10.74	2270	2375	2210	2990	1610	2300	2261.13	0.91	0	31475	2766	2532	2336	2102	1906	2650	2220	23	690	100	1650	5	1	22992511	512	-10.45	2.96	12	8.17	-213.00	752.00	3575	20230627	-37.76	1982	20231031	12.26	2570	-13.42	20240318	2075	7.23	20240308	3575	-37.76	20230627	1982	12.26	20231031	4.27	N	419540	100	22 억		210247	N	N	0	N	00	N
69	20240319	131200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	-65	5	-2.83	4115983395	1819266	10.40	2270	2375	2210	2990	1610	2300	2262.44	0.91	0	33527	2766	2532	2336	2102	1906	2650	2220	23	690	100	1650	5	1	22992511	514	-10.49	2.97	12	7.91	-213.00	752.00	3575	20230627	-37.48	1982	20231031	12.76	2570	-13.04	20240318	2075	7.71	20240308	3575	-37.48	20230627	1982	12.76	20231031	4.27	N	419540	100	22 억		210247	N	N	0	N	00	N
70	20240319	121223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	-65	5	-2.83	3831448560	1691104	9.67	2270	2375	2215	2990	1610	2300	2265.65	0.91	0	54567	2766	2532	2336	2102	1906	2650	2220	23	690	100	1650	5	1	22992511	514	-10.49	2.97	12	7.36	-213.00	752.00	3575	20230627	-37.48	1982	20231031	12.76	2570	-13.04	20240318	2075	7.71	20240308	3575	-37.48	20230627	1982	12.76	20231031	4.27	N	419540	100	22 억		210247	N	N	0	N	00	N
71	20240319	111231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2225	-75	5	-3.26	3555141675	1567238	8.96	2270	2375	2215	2990	1610	2300	2268.41	0.91	0	53109	2766	2532	2336	2102	1906	2650	2220	23	690	100	1650	5	1	22992511	512	-10.45	2.96	12	6.82	-213.00	752.00	3575	20230627	-37.76	1982	20231031	12.26	2570	-13.42	20240318	2075	7.23	20240308	3575	-37.76	20230627	1982	12.26	20231031	4.27	N	419540	100	22 억		210247	N	N	0	N	00	N
72	20240319	101233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2250	-50	5	-2.17	1518390025	674320	3.86	2270	2300	2220	2990	1610	2300	2251.72	0.91	0	122415	2766	2532	2336	2102	1906	2650	2220	23	690	100	1650	5	1	22992511	517	-10.56	2.99	12	2.93	-213.00	752.00	3575	20230627	-37.06	1982	20231031	13.52	2570	-12.45	20240318	2075	8.43	20240308	3575	-37.06	20230627	1982	13.52	20231031	4.27	N	419540	100	22 억		210247	N	N	0	N	00	N
73	20240319	091232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2280	-20	5	-0.87	498776610	219624	1.26	2270	2300	2255	2990	1610	2300	2271.02	0.91	0	23582	2766	2532	2336	2102	1906	2650	2220	23	690	100	1650	5	1	22992511	524	-10.70	3.03	12	0.96	-213.00	752.00	3575	20230627	-36.22	1982	20231031	15.04	2570	-11.28	20240318	2075	9.88	20240308	3575	-36.22	20230627	1982	15.04	20231031	4.27	N	419540	100	22 억		210247	N	N	0	N	00	N
74	20240318	161223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2300	155	2	7.23	41956822815	17381605	10707.77	2190	2570	2140	2785	1505	2145	2414.00	1.51	0	-130631	2245	2195	2145	2095	2045	2220	2120	23	640	100	1540	5	1	22992511	529	-10.80	3.06	12	75.60	-213.00	752.00	3575	20230627	-35.66	1982	20231031	16.04	2570	-10.51	20240318	2075	10.84	20240308	3575	-35.66	20230627	1982	16.04	20231031	4.29	N	419540	100	22 억		347847	N	N	0	N	00	N
75	20240318	151220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2300	155	2	7.23	41366244710	17124245	10549.23	2190	2570	2140	2785	1505	2145	2415.65	1.51	0	-129711	2245	2195	2145	2095	2045	2220	2120	23	640	100	1540	5	1	22992511	529	-10.80	3.06	12	74.48	-213.00	752.00	3575	20230627	-35.66	1982	20231031	16.04	2570	-10.51	20240318	2075	10.84	20240308	3575	-35.66	20230627	1982	16.04	20231031	4.29	N	419540	100	22 억		347847	N	N	0	N	00	N
76	20240318	141222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2330	185	2	8.62	35146232115	14452679	8903.43	2190	2570	2140	2785	1505	2145	2431.81	1.51	0	-77035	2245	2195	2145	2095	2045	2220	2120	23	640	100	1540	5	1	22992511	536	-10.94	3.10	12	62.86	-213.00	752.00	3575	20230627	-34.83	1982	20231031	17.56	2570	-9.34	20240318	2075	12.29	20240308	3575	-34.83	20230627	1982	17.56	20231031	4.29	N	419540	100	22 억		347847	N	N	0	N	00	N
77	20240318	131223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2380	235	2	10.96	32693799235	13409581	8260.84	2190	2570	2140	2785	1505	2145	2438.09	1.51	0	-82446	2245	2195	2145	2095	2045	2220	2120	23	640	100	1540	5	1	22992511	547	-11.17	3.16	12	58.32	-213.00	752.00	3575	20230627	-33.43	1982	20231031	20.08	2570	-7.39	20240318	2075	14.70	20240308	3575	-33.43	20230627	1982	20.08	20231031	4.29	N	419540	100	22 억		347847	N	N	0	N	00	N
78	20240318	121216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2425	280	2	13.05	28497562385	11654098	7179.40	2190	2570	2140	2785	1505	2145	2445.28	1.51	0	-68675	2245	2195	2145	2095	2045	2220	2120	23	640	100	1540	5	1	22992511	558	-11.38	3.22	12	50.69	-213.00	752.00	3575	20230627	-32.17	1982	20231031	22.35	2570	-5.64	20240318	2075	16.87	20240308	3575	-32.17	20230627	1982	22.35	20231031	4.29	N	419540	100	22 억		347847	N	N	0	N	00	N
79	20240318	111226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2440	295	2	13.75	9759794200	4047456	2493.40	2190	2550	2140	2785	1505	2145	2411.34	1.51	0	-140857	2245	2195	2145	2095	2045	2220	2120	23	640	100	1540	5	1	22992511	561	-11.46	3.24	12	17.60	-213.00	752.00	3575	20230627	-31.75	1982	20231031	23.11	2555	-4.50	20240124	2075	17.59	20240308	3575	-31.75	20230627	1982	23.11	20231031	4.29	N	419540	100	22 억		347847	N	N	0	N	00	N
80	20240318	101223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2145	0	3	0.00	73224435	33950	20.91	2190	2190	2140	2785	1505	2145	2156.83	1.51	0	3206	2245	2195	2145	2095	2045	2220	2120	23	640	100	1540	5	1	22992511	493	-10.07	2.85	12	0.15	-213.00	752.00	3575	20230627	-40.00	1982	20231031	8.22	2555	-16.05	20240124	2075	3.37	20240308	3575	-40.00	20230627	1982	8.22	20231031	4.29	N	419540	100	22 억		347847	N	N	0	N	00	N
81	20240318	091222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2160	15	2	0.70	35769465	16548	10.19	2190	2190	2150	2785	1505	2145	2161.56	1.51	0	2928	2245	2195	2145	2095	2045	2220	2120	23	640	100	1540	5	1	22992511	497	-10.14	2.87	12	0.07	-213.00	752.00	3575	20230627	-39.58	1982	20231031	8.98	2555	-15.46	20240124	2075	4.10	20240308	3575	-39.58	20230627	1982	8.98	20231031	4.29	N	419540	100	22 억		347847	N	N	0	N	00	N
82	20240315	161207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2145	15	2	0.70	346302480	162227	191.37	2110	2195	2095	2765	1495	2130	2134.55	1.63	0	-25667	2186	2157	2131	2102	2076	2172	2117	23	635	100	1530	5	1	22992511	493	-10.07	2.85	12	0.71	-213.00	752.00	3575	20230627	-40.00	1982	20231031	8.22	2555	-16.05	20240124	2075	3.37	20240308	3575	-40.00	20230627	1982	8.22	20231031	4.25	N	419540	100	22 억		374013	N	N	0	N	00	N
83	20240315	151129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2145	15	2	0.70	318402470	149249	176.06	2110	2195	2095	2765	1495	2130	2133.36	1.63	0	-21902	2186	2157	2131	2102	2076	2172	2117	23	635	100	1530	5	1	22992511	493	-10.07	2.85	12	0.65	-213.00	752.00	3575	20230627	-40.00	1982	20231031	8.22	2555	-16.05	20240124	2075	3.37	20240308	3575	-40.00	20230627	1982	8.22	20231031	4.25	N	419540	100	22 억		374013	N	N	0	N	00	N
84	20240315	141104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-10	5	-0.47	100690115	47781	56.37	2110	2135	2095	2765	1495	2130	2107.33	1.63	0	-9153	2186	2157	2131	2102	2076	2172	2117	23	635	100	1530	5	1	22992511	487	-9.95	2.82	12	0.21	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	4.25	N	419540	100	22 억		374013	N	N	0	N	00	N
85	20240315	131210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2125	-5	5	-0.23	93640425	44442	52.43	2110	2135	2095	2765	1495	2130	2107.03	1.63	0	-8816	2186	2157	2131	2102	2076	2172	2117	23	635	100	1530	5	1	22992511	489	-9.98	2.83	12	0.19	-213.00	752.00	3575	20230627	-40.56	1982	20231031	7.21	2555	-16.83	20240124	2075	2.41	20240308	3575	-40.56	20230627	1982	7.21	20231031	4.25	N	419540	100	22 억		374013	N	N	0	N	00	N
86	20240315	121210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2125	-5	5	-0.23	83015550	39440	46.53	2110	2130	2095	2765	1495	2130	2104.86	1.63	0	-7120	2186	2157	2131	2102	2076	2172	2117	23	635	100	1530	5	1	22992511	489	-9.98	2.83	12	0.17	-213.00	752.00	3575	20230627	-40.56	1982	20231031	7.21	2555	-16.83	20240124	2075	2.41	20240308	3575	-40.56	20230627	1982	7.21	20231031	4.25	N	419540	100	22 억		374013	N	N	0	N	00	N
87	20240315	111206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-10	5	-0.47	69351120	32983	38.91	2110	2125	2095	2765	1495	2130	2102.63	1.63	0	-7556	2186	2157	2131	2102	2076	2172	2117	23	635	100	1530	5	1	22992511	487	-9.95	2.82	12	0.14	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	4.25	N	419540	100	22 억		374013	N	N	0	N	00	N
88	20240315	101212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-10	5	-0.47	67127770	31933	37.67	2110	2125	2095	2765	1495	2130	2102.14	1.63	0	-7526	2186	2157	2131	2102	2076	2172	2117	23	635	100	1530	5	1	22992511	487	-9.95	2.82	12	0.14	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	4.25	N	419540	100	22 억		374013	N	N	0	N	00	N
89	20240315	091218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2115	-15	5	-0.70	16483700	7831	9.24	2110	2115	2100	2765	1495	2130	2104.93	1.63	0	-4131	2186	2157	2131	2102	2076	2172	2117	23	635	100	1530	5	1	22992511	486	-9.93	2.81	12	0.03	-213.00	752.00	3575	20230627	-40.84	1982	20231031	6.71	2555	-17.22	20240124	2075	1.93	20240308	3575	-40.84	20230627	1982	6.71	20231031	4.25	N	419540	100	22 억		374013	N	N	0	N	00	N
90	20240314	161156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	0	3	0.00	174711930	82219	65.49	2110	2160	2105	2765	1495	2130	2124.93	1.70	0	-17196	2156	2142	2116	2102	2076	2150	2110	23	635	100	1530	5	1	22992511	490	-10.00	2.83	12	0.36	-213.00	752.00	3575	20230627	-40.42	1982	20231031	7.47	2555	-16.63	20240124	2075	2.65	20240308	3575	-40.42	20230627	1982	7.47	20231031	4.18	N	419540	100	22 억		391209	N	N	0	N	00	N
91	20240314	151202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	0	3	0.00	169824235	79924	63.66	2110	2160	2105	2765	1495	2130	2124.82	1.70	0	-17099	2156	2142	2116	2102	2076	2150	2110	23	635	100	1530	5	1	22992511	490	-10.00	2.83	12	0.35	-213.00	752.00	3575	20230627	-40.42	1982	20231031	7.47	2555	-16.63	20240124	2075	2.65	20240308	3575	-40.42	20230627	1982	7.47	20231031	4.18	N	419540	100	22 억		391209	N	N	0	N	00	N
92	20240314	141201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2125	-5	5	-0.23	130188780	61164	48.72	2110	2160	2110	2765	1495	2130	2128.52	1.70	0	-20246	2156	2142	2116	2102	2076	2150	2110	23	635	100	1530	5	1	22992511	489	-9.98	2.83	12	0.27	-213.00	752.00	3575	20230627	-40.56	1982	20231031	7.21	2555	-16.83	20240124	2075	2.41	20240308	3575	-40.56	20230627	1982	7.21	20231031	4.18	N	419540	100	22 억		391209	N	N	0	N	00	N
93	20240314	131158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2125	-5	5	-0.23	121537385	57086	45.47	2110	2160	2110	2765	1495	2130	2129.02	1.70	0	-20580	2156	2142	2116	2102	2076	2150	2110	23	635	100	1530	5	1	22992511	489	-9.98	2.83	12	0.25	-213.00	752.00	3575	20230627	-40.56	1982	20231031	7.21	2555	-16.83	20240124	2075	2.41	20240308	3575	-40.56	20230627	1982	7.21	20231031	4.18	N	419540	100	22 억		391209	N	N	0	N	00	N
94	20240314	121201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2125	-5	5	-0.23	117318545	55100	43.89	2110	2160	2110	2765	1495	2130	2129.19	1.70	0	-19338	2156	2142	2116	2102	2076	2150	2110	23	635	100	1530	5	1	22992511	489	-9.98	2.83	12	0.24	-213.00	752.00	3575	20230627	-40.56	1982	20231031	7.21	2555	-16.83	20240124	2075	2.41	20240308	3575	-40.56	20230627	1982	7.21	20231031	4.18	N	419540	100	22 억		391209	N	N	0	N	00	N
95	20240314	111200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2135	5	2	0.23	106204225	49878	39.73	2110	2160	2110	2765	1495	2130	2129.28	1.70	0	-17791	2156	2142	2116	2102	2076	2150	2110	23	635	100	1530	5	1	22992511	491	-10.02	2.84	12	0.22	-213.00	752.00	3575	20230627	-40.28	1982	20231031	7.72	2555	-16.44	20240124	2075	2.89	20240308	3575	-40.28	20230627	1982	7.72	20231031	4.18	N	419540	100	22 억		391209	N	N	0	N	00	N
96	20240314	101210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-10	5	-0.47	96589795	45359	36.13	2110	2160	2110	2765	1495	2130	2129.45	1.70	0	-15454	2156	2142	2116	2102	2076	2150	2110	23	635	100	1530	5	1	22992511	487	-9.95	2.82	12	0.20	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	4.18	N	419540	100	22 억		391209	N	N	0	N	00	N
97	20240314	091206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-10	5	-0.47	18770675	8830	7.03	2110	2140	2110	2765	1495	2130	2125.78	1.70	0	417	2156	2142	2116	2102	2076	2150	2110	23	635	100	1530	5	1	22992511	487	-9.95	2.82	12	0.04	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	4.18	N	419540	100	22 억		391209	N	N	0	N	00	N
98	20240313	161144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	20	2	0.95	264738240	125496	57.31	2105	2130	2090	2740	1480	2110	2109.53	1.64	0	13874	2160	2135	2115	2090	2070	2125	2080	23	630	100	1510	5	1	22992511	490	-10.00	2.83	12	0.55	-213.00	752.00	3575	20230627	-40.42	1982	20231031	7.47	2555	-16.63	20240124	2075	2.65	20240308	3575	-40.42	20230627	1982	7.47	20231031	4.03	N	419540	100	22 억		377335	N	N	0	N	00	N
99	20240313	151151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	10	2	0.47	254271140	120577	55.06	2105	2130	2090	2740	1480	2110	2108.79	1.64	0	12235	2160	2135	2115	2090	2070	2125	2080	23	630	100	1510	5	1	22992511	487	-9.95	2.82	12	0.52	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	4.03	N	419540	100	22 억		377335	N	N	0	N	00	N
100	20240313	141148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2115	5	2	0.24	207053380	98242	44.86	2105	2130	2090	2740	1480	2110	2107.59	1.64	0	254	2160	2135	2115	2090	2070	2125	2080	23	630	100	1510	5	1	22992511	486	-9.93	2.81	12	0.43	-213.00	752.00	3575	20230627	-40.84	1982	20231031	6.71	2555	-17.22	20240124	2075	1.93	20240308	3575	-40.84	20230627	1982	6.71	20231031	4.03	N	419540	100	22 억		377335	N	N	0	N	00	N
101	20240313	131158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2115	5	2	0.24	176227395	83614	38.18	2105	2130	2090	2740	1480	2110	2107.63	1.64	0	753	2160	2135	2115	2090	2070	2125	2080	23	630	100	1510	5	1	22992511	486	-9.93	2.81	12	0.36	-213.00	752.00	3575	20230627	-40.84	1982	20231031	6.71	2555	-17.22	20240124	2075	1.93	20240308	3575	-40.84	20230627	1982	6.71	20231031	4.03	N	419540	100	22 억		377335	N	N	0	N	00	N
102	20240313	121151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	20	2	0.95	147504780	70037	31.98	2105	2130	2090	2740	1480	2110	2106.10	1.64	0	2133	2160	2135	2115	2090	2070	2125	2080	23	630	100	1510	5	1	22992511	490	-10.00	2.83	12	0.30	-213.00	752.00	3575	20230627	-40.42	1982	20231031	7.47	2555	-16.63	20240124	2075	2.65	20240308	3575	-40.42	20230627	1982	7.47	20231031	4.03	N	419540	100	22 억		377335	N	N	0	N	00	N
103	20240313	111146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	10	2	0.47	134565030	63941	29.20	2105	2125	2090	2740	1480	2110	2104.52	1.64	0	4482	2160	2135	2115	2090	2070	2125	2080	23	630	100	1510	5	1	22992511	487	-9.95	2.82	12	0.28	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	4.03	N	419540	100	22 억		377335	N	N	0	N	00	N
104	20240313	101145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2115	5	2	0.24	96051155	45771	20.90	2105	2120	2090	2740	1480	2110	2098.52	1.64	0	-3722	2160	2135	2115	2090	2070	2125	2080	23	630	100	1510	5	1	22992511	486	-9.93	2.81	12	0.20	-213.00	752.00	3575	20230627	-40.84	1982	20231031	6.71	2555	-17.22	20240124	2075	1.93	20240308	3575	-40.84	20230627	1982	6.71	20231031	4.03	N	419540	100	22 억		377335	N	N	0	N	00	N
105	20240313	091156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	10	2	0.47	26390860	12561	5.74	2105	2120	2090	2740	1480	2110	2101.02	1.64	0	-4634	2160	2135	2115	2090	2070	2125	2080	23	630	100	1510	5	1	22992511	487	-9.95	2.82	12	0.05	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	4.03	N	419540	100	22 억		377335	N	N	0	N	00	N
106	20240312	161135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-30	5	-1.40	455734805	216388	159.71	2140	2140	2095	2780	1500	2140	2106.07	1.68	0	-9216	2173	2156	2133	2116	2093	2165	2125	23	640	100	1540	5	1	22992511	485	-9.91	2.81	12	0.94	-213.00	752.00	3575	20230627	-40.98	1982	20231031	6.46	2555	-17.42	20240124	2075	1.69	20240308	3575	-40.98	20230627	1982	6.46	20231031	4.23	N	419540	100	22 억		386449	N	N	0	N	00	N
107	20240312	151133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-30	5	-1.40	430942495	204640	151.04	2140	2140	2095	2780	1500	2140	2105.86	1.68	0	-7595	2173	2156	2133	2116	2093	2165	2125	23	640	100	1540	5	1	22992511	485	-9.91	2.81	12	0.89	-213.00	752.00	3575	20230627	-40.98	1982	20231031	6.46	2555	-17.42	20240124	2075	1.69	20240308	3575	-40.98	20230627	1982	6.46	20231031	4.23	N	419540	100	22 억		386449	N	N	0	N	00	N
108	20240312	141124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-30	5	-1.40	339204625	161050	118.87	2140	2140	2095	2780	1500	2140	2106.21	1.68	0	1500	2173	2156	2133	2116	2093	2165	2125	23	640	100	1540	5	1	22992511	485	-9.91	2.81	12	0.70	-213.00	752.00	3575	20230627	-40.98	1982	20231031	6.46	2555	-17.42	20240124	2075	1.69	20240308	3575	-40.98	20230627	1982	6.46	20231031	4.23	N	419540	100	22 억		386449	N	N	0	N	00	N
109	20240312	131040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2105	-35	5	-1.64	310267360	147305	108.72	2140	2140	2095	2780	1500	2140	2106.29	1.68	0	8239	2173	2156	2133	2116	2093	2165	2125	23	640	100	1540	5	1	22992511	484	-9.88	2.80	12	0.64	-213.00	752.00	3575	20230627	-41.12	1982	20231031	6.21	2555	-17.61	20240124	2075	1.45	20240308	3575	-41.12	20230627	1982	6.21	20231031	4.23	N	419540	100	22 억		386449	N	N	0	N	00	N
110	20240312	121138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	-10	5	-0.47	293089580	139168	102.72	2140	2140	2095	2780	1500	2140	2106.01	1.68	0	9653	2173	2156	2133	2116	2093	2165	2125	23	640	100	1540	5	1	22992511	490	-10.00	2.83	12	0.61	-213.00	752.00	3575	20230627	-40.42	1982	20231031	7.47	2555	-16.63	20240124	2075	2.65	20240308	3575	-40.42	20230627	1982	7.47	20231031	4.23	N	419540	100	22 억		386449	N	N	0	N	00	N
111	20240312	111134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2100	-40	5	-1.87	232814265	110699	81.70	2140	2140	2095	2780	1500	2140	2103.13	1.68	0	13209	2173	2156	2133	2116	2093	2165	2125	23	640	100	1540	5	1	22992511	483	-9.86	2.79	12	0.48	-213.00	752.00	3575	20230627	-41.26	1982	20231031	5.95	2555	-17.81	20240124	2075	1.20	20240308	3575	-41.26	20230627	1982	5.95	20231031	4.23	N	419540	100	22 억		386449	N	N	0	N	00	N
112	20240312	101136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-30	5	-1.40	141086615	67063	49.50	2140	2140	2095	2780	1500	2140	2103.79	1.68	0	-9373	2173	2156	2133	2116	2093	2165	2125	23	640	100	1540	5	1	22992511	485	-9.91	2.81	12	0.29	-213.00	752.00	3575	20230627	-40.98	1982	20231031	6.46	2555	-17.42	20240124	2075	1.69	20240308	3575	-40.98	20230627	1982	6.46	20231031	4.23	N	419540	100	22 억		386449	N	N	0	N	00	N
113	20240312	091133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-30	5	-1.40	52572405	24956	18.42	2140	2140	2100	2780	1500	2140	2106.60	1.68	0	-358	2173	2156	2133	2116	2093	2165	2125	23	640	100	1540	5	1	22992511	485	-9.91	2.81	12	0.11	-213.00	752.00	3575	20230627	-40.98	1982	20231031	6.46	2555	-17.42	20240124	2075	1.69	20240308	3575	-40.98	20230627	1982	6.46	20231031	4.23	N	419540	100	22 억		386449	N	N	0	N	00	N
114	20240311	161130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2140	5	2	0.23	274836930	129642	47.49	2135	2150	2110	2775	1495	2135	2119.97	1.70	0	-5464	2201	2167	2121	2087	2041	2185	2105	23	640	100	1530	5	1	22992511	492	-10.05	2.85	12	0.56	-213.00	752.00	3575	20230627	-40.14	1982	20231031	7.97	2555	-16.24	20240124	2075	3.13	20240308	3575	-40.14	20230627	1982	7.97	20231031	4.34	N	419540	100	22 억		391817	N	N	0	N	00	N
115	20240311	151127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-15	5	-0.70	257900655	121717	44.59	2135	2150	2110	2775	1495	2135	2118.85	1.70	0	-2779	2201	2167	2121	2087	2041	2185	2105	23	640	100	1530	5	1	22992511	487	-9.95	2.82	12	0.53	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	4.34	N	419540	100	22 억		391817	N	N	0	N	00	N
116	20240311	141125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-15	5	-0.70	216949250	102340	37.49	2135	2150	2110	2775	1495	2135	2119.89	1.70	0	-2790	2201	2167	2121	2087	2041	2185	2105	23	640	100	1530	5	1	22992511	487	-9.95	2.82	12	0.45	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2075	2.17	20240308	3575	-40.70	20230627	1982	6.96	20231031	4.34	N	419540	100	22 억		391817	N	N	0	N	00	N
117	20240311	131125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2125	-10	5	-0.47	160096210	75435	27.63	2135	2150	2110	2775	1495	2135	2122.31	1.70	0	-2532	2201	2167	2121	2087	2041	2185	2105	23	640	100	1530	5	1	22992511	489	-9.98	2.83	12	0.33	-213.00	752.00	3575	20230627	-40.56	1982	20231031	7.21	2555	-16.83	20240124	2075	2.41	20240308	3575	-40.56	20230627	1982	7.21	20231031	4.34	N	419540	100	22 억		391817	N	N	0	N	00	N
118	20240311	121129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	-5	5	-0.23	122641950	57756	21.16	2135	2150	2110	2775	1495	2135	2123.45	1.70	0	-3913	2201	2167	2121	2087	2041	2185	2105	23	640	100	1530	5	1	22992511	490	-10.00	2.83	12	0.25	-213.00	752.00	3575	20230627	-40.42	1982	20231031	7.47	2555	-16.63	20240124	2075	2.65	20240308	3575	-40.42	20230627	1982	7.47	20231031	4.34	N	419540	100	22 억		391817	N	N	0	N	00	N
119	20240311	111122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2135	0	3	0.00	91969550	43305	15.86	2135	2150	2110	2775	1495	2135	2123.76	1.70	0	-621	2201	2167	2121	2087	2041	2185	2105	23	640	100	1530	5	1	22992511	491	-10.02	2.84	12	0.19	-213.00	752.00	3575	20230627	-40.28	1982	20231031	7.72	2555	-16.44	20240124	2075	2.89	20240308	3575	-40.28	20230627	1982	7.72	20231031	4.34	N	419540	100	22 억		391817	N	N	0	N	00	N
120	20240311	101113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2140	5	2	0.23	60713585	28649	10.49	2135	2140	2110	2775	1495	2135	2119.22	1.70	0	861	2201	2167	2121	2087	2041	2185	2105	23	640	100	1530	5	1	22992511	492	-10.05	2.85	12	0.12	-213.00	752.00	3575	20230627	-40.14	1982	20231031	7.97	2555	-16.24	20240124	2075	3.13	20240308	3575	-40.14	20230627	1982	7.97	20231031	4.34	N	419540	100	22 억		391817	N	N	0	N	00	N
121	20240311	091116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2135	0	3	0.00	19814765	9342	3.42	2135	2135	2115	2775	1495	2135	2121.04	1.70	0	1904	2201	2167	2121	2087	2041	2185	2105	23	640	100	1530	5	1	22992511	491	-10.02	2.84	12	0.04	-213.00	752.00	3575	20230627	-40.28	1982	20231031	7.72	2555	-16.44	20240124	2075	2.89	20240308	3575	-40.28	20230627	1982	7.72	20231031	4.34	N	419540	100	22 억		391817	N	N	0	N	00	N
122	20240308	161122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2135	5	2	0.23	573463035	272813	179.14	2125	2155	2075	2765	1495	2130	2102.00	1.50	0	46644	2163	2146	2123	2106	2083	2155	2115	23	635	100	1530	5	1	22992511	491	-10.02	2.84	12	1.19	-213.00	752.00	3575	20230627	-40.28	1982	20231031	7.72	2555	-16.44	20240124	2075	2.89	20240308	3575	-40.28	20230627	1982	7.72	20231031	4.33	N	419540	100	22 억		345126	N	N	0	N	00	N
123	20240308	151121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2145	15	2	0.70	557181640	265213	174.15	2125	2150	2075	2765	1495	2130	2100.88	1.50	0	47643	2163	2146	2123	2106	2083	2155	2115	23	635	100	1530	5	1	22992511	493	-10.07	2.85	12	1.15	-213.00	752.00	3575	20230627	-40.00	1982	20231031	8.22	2555	-16.05	20240124	2075	3.37	20240308	3575	-40.00	20230627	1982	8.22	20231031	4.33	N	419540	100	22 억		345126	N	N	0	N	00	N
124	20240308	141114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2115	-15	5	-0.70	490563890	233914	153.60	2125	2125	2075	2765	1495	2130	2097.20	1.50	0	32386	2163	2146	2123	2106	2083	2155	2115	23	635	100	1530	5	1	22992511	486	-9.93	2.81	12	1.02	-213.00	752.00	3575	20230627	-40.84	1982	20231031	6.71	2555	-17.22	20240124	2075	1.93	20240308	3575	-40.84	20230627	1982	6.71	20231031	4.33	N	419540	100	22 억		345126	N	N	0	N	00	N
125	20240308	131107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-20	5	-0.94	466724005	222572	146.15	2125	2125	2075	2765	1495	2130	2096.96	1.50	0	32480	2163	2146	2123	2106	2083	2155	2115	23	635	100	1530	5	1	22992511	485	-9.91	2.81	12	0.97	-213.00	752.00	3575	20230627	-40.98	1982	20231031	6.46	2555	-17.42	20240124	2075	1.69	20240308	3575	-40.98	20230627	1982	6.46	20231031	4.33	N	419540	100	22 억		345126	N	N	0	N	00	N
126	20240308	121113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2115	-15	5	-0.70	458513930	218661	143.58	2125	2125	2075	2765	1495	2130	2096.92	1.50	0	32597	2163	2146	2123	2106	2083	2155	2115	23	635	100	1530	5	1	22992511	486	-9.93	2.81	12	0.95	-213.00	752.00	3575	20230627	-40.84	1982	20231031	6.71	2555	-17.22	20240124	2075	1.93	20240308	3575	-40.84	20230627	1982	6.71	20231031	4.33	N	419540	100	22 억		345126	N	N	0	N	00	N
127	20240308	111115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2105	-25	5	-1.17	424864915	202684	133.09	2125	2125	2075	2765	1495	2130	2096.19	1.50	0	30389	2163	2146	2123	2106	2083	2155	2115	23	635	100	1530	5	1	22992511	484	-9.88	2.80	12	0.88	-213.00	752.00	3575	20230627	-41.12	1982	20231031	6.21	2555	-17.61	20240124	2075	1.45	20240308	3575	-41.12	20230627	1982	6.21	20231031	4.33	N	419540	100	22 억		345126	N	N	0	N	00	N
128	20240308	101110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2100	-30	5	-1.41	318247215	151910	99.75	2125	2125	2075	2765	1495	2130	2094.97	1.50	0	18227	2163	2146	2123	2106	2083	2155	2115	23	635	100	1530	5	1	22992511	483	-9.86	2.79	12	0.66	-213.00	752.00	3575	20230627	-41.26	1982	20231031	5.95	2555	-17.81	20240124	2075	1.20	20240308	3575	-41.26	20230627	1982	5.95	20231031	4.33	N	419540	100	22 억		345126	N	N	0	N	00	N
129	20240308	091108	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-10	5	-0.47	10741460	5070	3.33	2125	2125	2110	2765	1495	2130	2118.63	1.50	0	2075	2163	2146	2123	2106	2083	2155	2115	23	635	100	1530	5	1	22992511	487	-9.95	2.82	12	0.02	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2100	0.95	20240307	3575	-40.70	20230627	1982	6.96	20231031	4.33	N	419540	100	22 억		345126	N	N	0	N	00	N
130	20240307	161110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	-10	5	-0.47	320051500	151424	99.76	2125	2140	2100	2780	1500	2140	2113.61	1.47	0	4736	2166	2152	2131	2117	2096	2157	2122	23	640	100	1540	5	1	22992511	490	-10.00	2.83	12	0.66	-213.00	752.00	3575	20230627	-40.42	1982	20231031	7.47	2555	-16.63	20240124	2100	1.43	20240307	3575	-40.42	20230627	1982	7.47	20231031	4.22	N	419540	100	22 억		337160	N	N	0	N	00	N
131	20240307	151051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-30	5	-1.40	302284520	143062	94.25	2125	2140	2100	2780	1500	2140	2112.96	1.47	0	5687	2166	2152	2131	2117	2096	2157	2122	23	640	100	1540	5	1	22992511	485	-9.91	2.81	12	0.62	-213.00	752.00	3575	20230627	-40.98	1982	20231031	6.46	2555	-17.42	20240124	2100	0.48	20240307	3575	-40.98	20230627	1982	6.46	20231031	4.22	N	419540	100	22 억		337160	N	N	0	N	00	N
132	20240307	141044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-20	5	-0.93	260791345	123395	81.30	2125	2140	2100	2780	1500	2140	2113.47	1.47	0	4320	2166	2152	2131	2117	2096	2157	2122	23	640	100	1540	5	1	22992511	487	-9.95	2.82	12	0.54	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2100	0.95	20240307	3575	-40.70	20230627	1982	6.96	20231031	4.22	N	419540	100	22 억		337160	N	N	0	N	00	N
133	20240307	131058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-20	5	-0.93	249020460	117830	77.63	2125	2140	2100	2780	1500	2140	2113.39	1.47	0	3531	2166	2152	2131	2117	2096	2157	2122	23	640	100	1540	5	1	22992511	487	-9.95	2.82	12	0.51	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2100	0.95	20240307	3575	-40.70	20230627	1982	6.96	20231031	4.22	N	419540	100	22 억		337160	N	N	0	N	00	N
134	20240307	121104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-20	5	-0.93	220577515	104405	68.79	2125	2140	2100	2780	1500	2140	2112.71	1.47	0	-4668	2166	2152	2131	2117	2096	2157	2122	23	640	100	1540	5	1	22992511	487	-9.95	2.82	12	0.45	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2100	0.95	20240307	3575	-40.70	20230627	1982	6.96	20231031	4.22	N	419540	100	22 억		337160	N	N	0	N	00	N
135	20240307	111110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-30	5	-1.40	177846130	84202	55.48	2125	2140	2100	2780	1500	2140	2112.14	1.47	0	-6317	2166	2152	2131	2117	2096	2157	2122	23	640	100	1540	5	1	22992511	485	-9.91	2.81	12	0.37	-213.00	752.00	3575	20230627	-40.98	1982	20231031	6.46	2555	-17.42	20240124	2100	0.48	20240307	3575	-40.98	20230627	1982	6.46	20231031	4.22	N	419540	100	22 억		337160	N	N	0	N	00	N
136	20240307	101102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2115	-25	5	-1.17	144404745	68368	45.04	2125	2140	2100	2780	1500	2140	2112.17	1.47	0	-5488	2166	2152	2131	2117	2096	2157	2122	23	640	100	1540	5	1	22992511	486	-9.93	2.81	12	0.30	-213.00	752.00	3575	20230627	-40.84	1982	20231031	6.71	2555	-17.22	20240124	2100	0.71	20240307	3575	-40.84	20230627	1982	6.71	20231031	4.22	N	419540	100	22 억		337160	N	N	0	N	00	N
137	20240307	091103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2110	-30	5	-1.40	58417715	27593	18.18	2125	2130	2110	2780	1500	2140	2117.12	1.47	0	2511	2166	2152	2131	2117	2096	2157	2122	23	640	100	1540	5	1	22992511	485	-9.91	2.81	12	0.12	-213.00	752.00	3575	20230627	-40.98	1982	20231031	6.46	2555	-17.42	20240124	2110	0.00	20240307	3575	-40.98	20230627	1982	6.46	20231031	4.22	N	419540	100	22 억		337160	N	N	0	N	00	N
138	20240306	161054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2140	-5	5	-0.23	320436315	150760	67.22	2140	2145	2110	2785	1505	2145	2125.47	1.60	0	-31544	2218	2181	2148	2111	2078	2165	2095	23	640	100	1540	5	1	22992511	492	-10.05	2.85	12	0.66	-213.00	752.00	3575	20230627	-40.14	1982	20231031	7.97	2555	-16.24	20240124	2110	1.42	20240306	3575	-40.14	20230627	1982	7.97	20231031	4.28	N	419540	100	22 억		368704	N	N	0	N	00	N
139	20240306	151057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2115	-30	5	-1.40	274137835	129037	57.53	2140	2145	2110	2785	1505	2145	2124.49	1.60	0	-26070	2218	2181	2148	2111	2078	2165	2095	23	640	100	1540	5	1	22992511	486	-9.93	2.81	12	0.56	-213.00	752.00	3575	20230627	-40.84	1982	20231031	6.71	2555	-17.22	20240124	2110	0.24	20240306	3575	-40.84	20230627	1982	6.71	20231031	4.28	N	419540	100	22 억		368704	N	N	0	N	00	N
140	20240306	141104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2115	-30	5	-1.40	243854190	114739	51.16	2140	2145	2110	2785	1505	2145	2125.29	1.60	0	-24395	2218	2181	2148	2111	2078	2165	2095	23	640	100	1540	5	1	22992511	486	-9.93	2.81	12	0.50	-213.00	752.00	3575	20230627	-40.84	1982	20231031	6.71	2555	-17.22	20240124	2110	0.24	20240306	3575	-40.84	20230627	1982	6.71	20231031	4.28	N	419540	100	22 억		368704	N	N	0	N	00	N
141	20240306	131104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-25	5	-1.17	221348575	104120	46.42	2140	2145	2110	2785	1505	2145	2125.90	1.60	0	-22073	2218	2181	2148	2111	2078	2165	2095	23	640	100	1540	5	1	22992511	487	-9.95	2.82	12	0.45	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2110	0.47	20240306	3575	-40.70	20230627	1982	6.96	20231031	4.28	N	419540	100	22 억		368704	N	N	0	N	00	N
142	20240306	121102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-25	5	-1.17	167363350	78686	35.08	2140	2145	2110	2785	1505	2145	2126.98	1.60	0	-10132	2218	2181	2148	2111	2078	2165	2095	23	640	100	1540	5	1	22992511	487	-9.95	2.82	12	0.34	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2110	0.47	20240306	3575	-40.70	20230627	1982	6.96	20231031	4.28	N	419540	100	22 억		368704	N	N	0	N	00	N
143	20240306	111100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2140	-5	5	-0.23	99244600	46646	20.80	2140	2145	2110	2785	1505	2145	2127.61	1.60	0	-8005	2218	2181	2148	2111	2078	2165	2095	23	640	100	1540	5	1	22992511	492	-10.05	2.85	12	0.20	-213.00	752.00	3575	20230627	-40.14	1982	20231031	7.97	2555	-16.24	20240124	2110	1.42	20240306	3575	-40.14	20230627	1982	7.97	20231031	4.28	N	419540	100	22 억		368704	N	N	0	N	00	N
144	20240306	101036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2140	-5	5	-0.23	70366540	33137	14.77	2140	2145	2110	2785	1505	2145	2123.50	1.60	0	-7716	2218	2181	2148	2111	2078	2165	2095	23	640	100	1540	5	1	22992511	492	-10.05	2.85	12	0.14	-213.00	752.00	3575	20230627	-40.14	1982	20231031	7.97	2555	-16.24	20240124	2110	1.42	20240306	3575	-40.14	20230627	1982	7.97	20231031	4.28	N	419540	100	22 억		368704	N	N	0	N	00	N
145	20240306	091055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-25	5	-1.17	7054510	3335	1.49	2140	2145	2110	2785	1505	2145	2115.30	1.60	0	-415	2218	2181	2148	2111	2078	2165	2095	23	640	100	1540	5	1	22992511	487	-9.95	2.82	12	0.01	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2110	0.47	20240306	3575	-40.70	20230627	1982	6.96	20231031	4.28	N	419540	100	22 억		368704	N	N	0	N	00	N
146	20240305	161048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2145	-30	5	-1.38	476083700	222651	121.84	2180	2185	2115	2825	1525	2175	2138.25	1.97	0	-83457	2198	2186	2163	2151	2128	2192	2157	23	650	100	1560	5	1	22992511	493	-10.07	2.85	12	0.97	-213.00	752.00	3575	20230627	-40.00	1982	20231031	8.22	2555	-16.05	20240124	2110	1.66	20240207	3575	-40.00	20230627	1982	8.22	20231031	4.16	N	419540	100	22 억		452023	N	N	0	N	00	N
147	20240305	151049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2120	-55	5	-2.53	451025935	210923	115.42	2180	2185	2115	2825	1525	2175	2138.34	1.97	0	-80642	2198	2186	2163	2151	2128	2192	2157	23	650	100	1560	5	1	22992511	487	-9.95	2.82	12	0.92	-213.00	752.00	3575	20230627	-40.70	1982	20231031	6.96	2555	-17.03	20240124	2110	0.47	20240207	3575	-40.70	20230627	1982	6.96	20231031	4.16	N	419540	100	22 억		452023	N	N	0	N	00	N
148	20240305	141038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2125	-50	5	-2.30	387656435	181056	99.08	2180	2185	2115	2825	1525	2175	2141.09	1.97	0	-74867	2198	2186	2163	2151	2128	2192	2157	23	650	100	1560	5	1	22992511	489	-9.98	2.83	12	0.79	-213.00	752.00	3575	20230627	-40.56	1982	20231031	7.21	2555	-16.83	20240124	2110	0.71	20240207	3575	-40.56	20230627	1982	7.21	20231031	4.16	N	419540	100	22 억		452023	N	N	0	N	00	N
149	20240305	131040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	-45	5	-2.07	327981145	152977	83.71	2180	2185	2125	2825	1525	2175	2143.99	1.97	0	-66436	2198	2186	2163	2151	2128	2192	2157	23	650	100	1560	5	1	22992511	490	-10.00	2.83	12	0.67	-213.00	752.00	3575	20230627	-40.42	1982	20231031	7.47	2555	-16.63	20240124	2110	0.95	20240207	3575	-40.42	20230627	1982	7.47	20231031	4.16	N	419540	100	22 억		452023	N	N	0	N	00	N
150	20240305	121043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	-45	5	-2.07	313773895	146319	80.07	2180	2185	2125	2825	1525	2175	2144.45	1.97	0	-64179	2198	2186	2163	2151	2128	2192	2157	23	650	100	1560	5	1	22992511	490	-10.00	2.83	12	0.64	-213.00	752.00	3575	20230627	-40.42	1982	20231031	7.47	2555	-16.63	20240124	2110	0.95	20240207	3575	-40.42	20230627	1982	7.47	20231031	4.16	N	419540	100	22 억		452023	N	N	0	N	00	N
151	20240305	111043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2145	-30	5	-1.38	208406460	96955	53.06	2180	2185	2135	2825	1525	2175	2149.52	1.97	0	-26583	2198	2186	2163	2151	2128	2192	2157	23	650	100	1560	5	1	22992511	493	-10.07	2.85	12	0.42	-213.00	752.00	3575	20230627	-40.00	1982	20231031	8.22	2555	-16.05	20240124	2110	1.66	20240207	3575	-40.00	20230627	1982	8.22	20231031	4.16	N	419540	100	22 억		452023	N	N	0	N	00	N
152	20240305	101039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2150	-25	5	-1.15	162924275	75707	41.43	2180	2185	2140	2825	1525	2175	2152.04	1.97	0	-21862	2198	2186	2163	2151	2128	2192	2157	23	650	100	1560	5	1	22992511	494	-10.09	2.86	12	0.33	-213.00	752.00	3575	20230627	-39.86	1982	20231031	8.48	2555	-15.85	20240124	2110	1.90	20240207	3575	-39.86	20230627	1982	8.48	20231031	4.16	N	419540	100	22 억		452023	N	N	0	N	00	N
153	20240305	091038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2180	5	2	0.23	30328365	13975	7.65	2180	2185	2160	2825	1525	2175	2170.19	1.97	0	2031	2198	2186	2163	2151	2128	2192	2157	23	650	100	1560	5	1	22992511	501	-10.23	2.90	12	0.06	-213.00	752.00	3575	20230627	-39.02	1982	20231031	9.99	2555	-14.68	20240124	2110	3.32	20240207	3575	-39.02	20230627	1982	9.99	20231031	4.16	N	419540	100	22 억		452023	N	N	0	N	00	N
154	20240304	161037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2175	40	2	1.87	393436450	182694	52.19	2150	2175	2140	2775	1495	2135	2153.52	1.82	0	33571	2228	2181	2158	2111	2088	2170	2100	23	640	100	1530	5	1	22992511	500	-10.21	2.89	12	0.79	-213.00	752.00	3575	20230627	-39.16	1982	20231031	9.74	2555	-14.87	20240124	2110	3.08	20240207	3575	-39.16	20230627	1982	9.74	20231031	4.12	N	419540	100	22 억		418342	N	N	0	N	00	N
155	20240304	151032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	20	2	0.94	376054645	174640	49.89	2150	2175	2140	2775	1495	2135	2153.31	1.82	0	34047	2228	2181	2158	2111	2088	2170	2100	23	640	100	1530	5	1	22992511	495	-10.12	2.87	12	0.76	-213.00	752.00	3575	20230627	-39.72	1982	20231031	8.73	2555	-15.66	20240124	2110	2.13	20240207	3575	-39.72	20230627	1982	8.73	20231031	4.12	N	419540	100	22 억		418342	N	N	0	N	00	N
156	20240304	141002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2170	35	2	1.64	289334990	134507	38.42	2150	2170	2140	2775	1495	2135	2151.08	1.82	0	32593	2228	2181	2158	2111	2088	2170	2100	23	640	100	1530	5	1	22992511	499	-10.19	2.89	12	0.59	-213.00	752.00	3575	20230627	-39.30	1982	20231031	9.49	2555	-15.07	20240124	2110	2.84	20240207	3575	-39.30	20230627	1982	9.49	20231031	4.12	N	419540	100	22 억		418342	N	N	0	N	00	N
157	20240304	131028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	20	2	0.94	274048750	127423	36.40	2150	2170	2140	2775	1495	2135	2150.70	1.82	0	35416	2228	2181	2158	2111	2088	2170	2100	23	640	100	1530	5	1	22992511	495	-10.12	2.87	12	0.55	-213.00	752.00	3575	20230627	-39.72	1982	20231031	8.73	2555	-15.66	20240124	2110	2.13	20240207	3575	-39.72	20230627	1982	8.73	20231031	4.12	N	419540	100	22 억		418342	N	N	0	N	00	N
158	20240304	121003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	20	2	0.94	259269025	120558	34.44	2150	2170	2140	2775	1495	2135	2150.58	1.82	0	38751	2228	2181	2158	2111	2088	2170	2100	23	640	100	1530	5	1	22992511	495	-10.12	2.87	12	0.52	-213.00	752.00	3575	20230627	-39.72	1982	20231031	8.73	2555	-15.66	20240124	2110	2.13	20240207	3575	-39.72	20230627	1982	8.73	20231031	4.12	N	419540	100	22 억		418342	N	N	0	N	00	N
159	20240304	111020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	20	2	0.94	224206660	104239	29.78	2150	2170	2140	2775	1495	2135	2150.89	1.82	0	34875	2228	2181	2158	2111	2088	2170	2100	23	640	100	1530	5	1	22992511	495	-10.12	2.87	12	0.45	-213.00	752.00	3575	20230627	-39.72	1982	20231031	8.73	2555	-15.66	20240124	2110	2.13	20240207	3575	-39.72	20230627	1982	8.73	20231031	4.12	N	419540	100	22 억		418342	N	N	0	N	00	N
160	20240304	101021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	20	2	0.94	84392815	39220	11.20	2150	2170	2140	2775	1495	2135	2151.78	1.82	0	10089	2228	2181	2158	2111	2088	2170	2100	23	640	100	1530	5	1	22992511	495	-10.12	2.87	12	0.17	-213.00	752.00	3575	20230627	-39.72	1982	20231031	8.73	2555	-15.66	20240124	2110	2.13	20240207	3575	-39.72	20230627	1982	8.73	20231031	4.12	N	419540	100	22 억		418342	N	N	0	N	00	N
161	20240304	091020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2140	5	2	0.23	43729180	20307	5.80	2150	2170	2140	2775	1495	2135	2153.40	1.82	0	8954	2228	2181	2158	2111	2088	2170	2100	23	640	100	1530	5	1	22992511	492	-10.05	2.85	12	0.09	-213.00	752.00	3575	20230627	-40.14	1982	20231031	7.97	2555	-16.24	20240124	2110	1.42	20240207	3575	-40.14	20230627	1982	7.97	20231031	4.12	N	419540	100	22 억		418342	N	N	0	N	00	N