KissMeData/149980/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	160843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	-70	5	-0.90	850265780	110328	49.43	7880	7880	7610	10110	5450	7780	7706.71	1.67	0	-4586	8080	7930	7820	7670	7560	7875	7615	19	2330	100	5440	10	1	18590363	1433	17.44	1.66	12	0.59	442.00	4641.00	11838	20230831	-34.87	5154	20230327	49.59	9940	-22.43	20240216	6830	12.88	20240320	13940	-44.69	20230831	6250	23.36	20230427	5.80	N	149980	100	18 억		310880	N	N	24	N	00	N
3	20240329	150845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	-80	5	-1.03	807326010	104756	46.93	7880	7880	7610	10110	5450	7780	7706.73	1.67	0	-3788	8080	7930	7820	7670	7560	7875	7615	19	2330	100	5440	10	1	18590363	1431	17.42	1.66	12	0.56	442.00	4641.00	11838	20230831	-34.96	5154	20230327	49.40	9940	-22.54	20240216	6830	12.74	20240320	13940	-44.76	20230831	6250	23.20	20230427	5.80	N	149980	100	18 억		310880	N	N	145	N	00	N
4	20240329	140841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7740	-40	5	-0.51	737804750	95726	42.89	7880	7880	7610	10110	5450	7780	7707.46	1.67	0	-455	8080	7930	7820	7670	7560	7875	7615	19	2330	100	5440	10	1	18590363	1439	17.51	1.67	12	0.51	442.00	4641.00	11838	20230831	-34.62	5154	20230327	50.17	9940	-22.13	20240216	6830	13.32	20240320	13940	-44.48	20230831	6250	23.84	20230427	5.80	N	149980	100	18 억		310880	N	N	145	N	00	N
5	20240329	130828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	-10	5	-0.13	659387330	85621	38.36	7880	7880	7610	10110	5450	7780	7701.23	1.67	0	1036	8080	7930	7820	7670	7560	7875	7615	19	2330	100	5440	10	1	18590363	1444	17.58	1.67	12	0.46	442.00	4641.00	11838	20230831	-34.36	5154	20230327	50.76	9940	-21.83	20240216	6830	13.76	20240320	13940	-44.26	20230831	6250	24.32	20230427	5.80	N	149980	100	18 억		310880	N	N	145	N	00	N
6	20240329	120838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7670	-110	5	-1.41	509178750	66112	29.62	7880	7880	7610	10110	5450	7780	7701.76	1.67	0	-4012	8080	7930	7820	7670	7560	7875	7615	19	2330	100	5440	10	1	18590363	1426	17.35	1.65	12	0.36	442.00	4641.00	11838	20230831	-35.21	5154	20230327	48.82	9940	-22.84	20240216	6830	12.30	20240320	13940	-44.98	20230831	6250	22.72	20230427	5.80	N	149980	100	18 억		310880	N	N	145	N	00	N
7	20240329	110827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	-130	5	-1.67	441166310	57225	25.64	7880	7880	7610	10110	5450	7780	7709.33	1.67	0	-1451	8080	7930	7820	7670	7560	7875	7615	19	2330	100	5440	10	1	18590363	1422	17.31	1.65	12	0.31	442.00	4641.00	11838	20230831	-35.38	5154	20230327	48.43	9940	-23.04	20240216	6830	12.01	20240320	13940	-45.12	20230831	6250	22.40	20230427	5.80	N	149980	100	18 억		310880	N	N	145	N	00	N
8	20240329	100827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7690	-90	5	-1.16	278847600	36052	16.15	7880	7880	7670	10110	5450	7780	7734.59	1.67	0	-5514	8080	7930	7820	7670	7560	7875	7615	19	2330	100	5440	10	1	18590363	1430	17.40	1.66	12	0.19	442.00	4641.00	11838	20230831	-35.04	5154	20230327	49.20	9940	-22.64	20240216	6830	12.59	20240320	13940	-44.84	20230831	6250	23.04	20230427	5.80	N	149980	100	18 억		310880	N	N	145	N	00	N
9	20240329	090827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	-70	5	-0.90	68931300	8864	3.97	7880	7880	7710	10110	5450	7780	7776.55	1.67	0	-4871	8080	7930	7820	7670	7560	7875	7615	19	2330	100	5440	10	1	18590363	1433	17.44	1.66	12	0.05	442.00	4641.00	11838	20230831	-34.87	5154	20230327	49.59	9940	-22.43	20240216	6830	12.88	20240320	13940	-44.69	20230831	6250	23.36	20230427	5.80	N	149980	100	18 억		310880	N	N	145	N	00	N
10	20240328	160834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7780	80	2	1.04	1747093980	222283	89.41	7800	7970	7710	10010	5390	7700	7859.85	1.67	0	-5	7973	7836	7703	7566	7433	7905	7635	19	2310	100	5390	10	1	18590363	1446	48.02	1.93	12	1.20	162.00	4022.00	11838	20230831	-34.28	5154	20230323	50.95	9940	-21.73	20240216	6830	13.91	20240320	13940	-44.19	20230831	6200	25.48	20230328	5.70	N	149980	100	18 억		310932	N	N	145	N	00	N
11	20240328	150834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	70	2	0.91	1654935660	210400	84.63	7800	7970	7750	10010	5390	7700	7865.66	1.67	0	1308	7973	7836	7703	7566	7433	7905	7635	19	2310	100	5390	10	1	18590363	1444	47.96	1.93	12	1.13	162.00	4022.00	11838	20230831	-34.36	5154	20230323	50.76	9940	-21.83	20240216	6830	13.76	20240320	13940	-44.26	20230831	6200	25.32	20230328	5.70	N	149980	100	18 억		310932	N	N	139	N	00	N
12	20240328	140824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	70	2	0.91	1538832460	195459	78.62	7800	7970	7750	10010	5390	7700	7872.92	1.67	0	3083	7973	7836	7703	7566	7433	7905	7635	19	2310	100	5390	10	1	18590363	1444	47.96	1.93	12	1.05	162.00	4022.00	11838	20230831	-34.36	5154	20230323	50.76	9940	-21.83	20240216	6830	13.76	20240320	13940	-44.26	20230831	6200	25.32	20230328	5.70	N	149980	100	18 억		310932	N	N	139	N	00	N
13	20240328	130823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7860	160	2	2.08	1191483750	150963	60.72	7800	7970	7800	10010	5390	7700	7892.55	1.67	0	4422	7973	7836	7703	7566	7433	7905	7635	19	2310	100	5390	10	1	18590363	1461	48.52	1.95	12	0.81	162.00	4022.00	11838	20230831	-33.60	5154	20230323	52.50	9940	-20.93	20240216	6830	15.08	20240320	13940	-43.62	20230831	6200	26.77	20230328	5.70	N	149980	100	18 억		310932	N	N	139	N	00	N
14	20240328	120826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7910	210	2	2.73	1113332740	141041	56.73	7800	7970	7800	10010	5390	7700	7893.68	1.67	0	9275	7973	7836	7703	7566	7433	7905	7635	19	2310	100	5390	10	1	18590363	1470	48.83	1.97	12	0.76	162.00	4022.00	11838	20230831	-33.18	5154	20230323	53.47	9940	-20.42	20240216	6830	15.81	20240320	13940	-43.26	20230831	6200	27.58	20230328	5.70	N	149980	100	18 억		310932	N	N	139	N	00	N
15	20240328	110827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7930	230	2	2.99	1010201170	127986	51.48	7800	7970	7800	10010	5390	7700	7893.06	1.67	0	8308	7973	7836	7703	7566	7433	7905	7635	19	2310	100	5390	10	1	18590363	1474	48.95	1.97	12	0.69	162.00	4022.00	11838	20230831	-33.01	5154	20230323	53.86	9940	-20.22	20240216	6830	16.11	20240320	13940	-43.11	20230831	6200	27.90	20230328	5.70	N	149980	100	18 억		310932	N	N	139	N	00	N
16	20240328	100827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7890	190	2	2.47	723763150	91803	36.93	7800	7970	7800	10010	5390	7700	7883.87	1.67	0	3546	7973	7836	7703	7566	7433	7905	7635	19	2310	100	5390	10	1	18590363	1467	48.70	1.96	12	0.49	162.00	4022.00	11838	20230831	-33.35	5154	20230323	53.08	9940	-20.62	20240216	6830	15.52	20240320	13940	-43.40	20230831	6200	27.26	20230328	5.70	N	149980	100	18 억		310932	N	N	139	N	00	N
17	20240328	090840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7960	260	2	3.38	333369050	42249	16.99	7800	7960	7800	10010	5390	7700	7890.58	1.67	0	7635	7973	7836	7703	7566	7433	7905	7635	19	2310	100	5390	10	1	18590363	1480	49.14	1.98	12	0.23	162.00	4022.00	11838	20230831	-32.76	5154	20230323	54.44	9940	-19.92	20240216	6830	16.54	20240320	13940	-42.90	20230831	6200	28.39	20230328	5.70	N	149980	100	18 억		310932	N	N	139	N	00	N
18	20240327	160837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	30	2	0.39	1903132820	246709	141.47	7630	7840	7570	9970	5370	7670	7714.08	1.91	0	-68532	7903	7786	7663	7546	7423	7725	7485	19	2300	100	5360	10	1	18590363	1431	47.53	1.91	12	1.33	162.00	4022.00	11838	20230831	-34.96	5154	20230323	49.40	9940	-22.54	20240216	6830	12.74	20240320	13940	-44.76	20230831	6070	26.85	20230327	5.80	N	149980	100	18 억		354770	N	N	139	N	00	N
19	20240327	150839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7630	-40	5	-0.52	1866507490	241927	138.73	7630	7840	7570	9970	5370	7670	7715.17	1.91	0	-67274	7903	7786	7663	7546	7423	7725	7485	19	2300	100	5360	10	1	18590363	1418	47.10	1.90	12	1.30	162.00	4022.00	11838	20230831	-35.55	5154	20230323	48.04	9940	-23.24	20240216	6830	11.71	20240320	13940	-45.27	20230831	6070	25.70	20230327	5.80	N	149980	100	18 억		354770	N	N	0	N	00	N
20	20240327	140838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	-20	5	-0.26	1547978390	200153	114.78	7630	7840	7570	9970	5370	7670	7733.98	1.91	0	-51285	7903	7786	7663	7546	7423	7725	7485	19	2300	100	5360	10	1	18590363	1422	47.22	1.90	12	1.08	162.00	4022.00	11838	20230831	-35.38	5154	20230323	48.43	9940	-23.04	20240216	6830	12.01	20240320	13940	-45.12	20230831	6070	26.03	20230327	5.80	N	149980	100	18 억		354770	N	N	0	N	00	N
21	20240327	130837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7790	120	2	1.56	1159871970	149881	85.95	7630	7840	7570	9970	5370	7670	7738.62	1.91	0	-20498	7903	7786	7663	7546	7423	7725	7485	19	2300	100	5360	10	1	18590363	1448	48.09	1.94	12	0.81	162.00	4022.00	11838	20230831	-34.19	5154	20230323	51.14	9940	-21.63	20240216	6830	14.06	20240320	13940	-44.12	20230831	6070	28.34	20230327	5.80	N	149980	100	18 억		354770	N	N	0	N	00	N
22	20240327	120837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	90	2	1.17	947814470	122696	70.36	7630	7840	7570	9970	5370	7670	7724.90	1.91	0	-12677	7903	7786	7663	7546	7423	7725	7485	19	2300	100	5360	10	1	18590363	1443	47.90	1.93	12	0.66	162.00	4022.00	11838	20230831	-34.45	5154	20230323	50.56	9940	-21.93	20240216	6830	13.62	20240320	13940	-44.33	20230831	6070	27.84	20230327	5.80	N	149980	100	18 억		354770	N	N	0	N	00	N
23	20240327	110835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	90	2	1.17	489503240	63831	36.60	7630	7760	7570	9970	5370	7670	7668.74	1.91	0	-5957	7903	7786	7663	7546	7423	7725	7485	19	2300	100	5360	10	1	18590363	1443	47.90	1.93	12	0.34	162.00	4022.00	11838	20230831	-34.45	5154	20230323	50.56	9940	-21.93	20240216	6830	13.62	20240320	13940	-44.33	20230831	6070	27.84	20230327	5.80	N	149980	100	18 억		354770	N	N	0	N	00	N
24	20240327	100831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7620	-50	5	-0.65	150102970	19697	11.30	7630	7680	7570	9970	5370	7670	7620.60	1.91	0	-2087	7903	7786	7663	7546	7423	7725	7485	19	2300	100	5360	10	1	18590363	1417	47.04	1.89	12	0.11	162.00	4022.00	11838	20230831	-35.63	5154	20230323	47.85	9940	-23.34	20240216	6830	11.57	20240320	13940	-45.34	20230831	6070	25.54	20230327	5.80	N	149980	100	18 억		354770	N	N	0	N	00	N
25	20240327	090837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	-30	5	-0.39	21890430	2871	1.65	7630	7680	7610	9970	5370	7670	7624.67	1.91	0	-899	7903	7786	7663	7546	7423	7725	7485	19	2300	100	5360	10	1	18590363	1420	47.16	1.90	12	0.02	162.00	4022.00	11838	20230831	-35.46	5154	20230323	48.23	9940	-23.14	20240216	6830	11.86	20240320	13940	-45.19	20230831	6070	25.86	20230327	5.80	N	149980	100	18 억		354770	N	N	0	N	00	N
26	20240326	160731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7670	-110	5	-1.41	1327260370	173863	58.10	7780	7780	7540	10110	5450	7780	7633.93	2.09	0	-34245	8053	7916	7663	7526	7273	7985	7595	19	2330	100	5440	10	1	18590363	1426	47.35	1.91	12	0.94	162.00	4022.00	11838	20230831	-35.21	5154	20230323	48.82	9940	-22.84	20240216	6830	12.30	20240320	13940	-44.98	20230831	6070	26.36	20230327	5.69	N	149980	100	18 억		388982	N	N	567	N	00	N
27	20240326	150826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7670	-110	5	-1.41	1272951140	166769	55.73	7780	7780	7540	10110	5450	7780	7633.02	2.09	0	-33277	8053	7916	7663	7526	7273	7985	7595	19	2330	100	5440	10	1	18590363	1426	47.35	1.91	12	0.90	162.00	4022.00	11838	20230831	-35.21	5154	20230323	48.82	9940	-22.84	20240216	6830	12.30	20240320	13940	-44.98	20230831	6070	26.36	20230327	5.69	N	149980	100	18 억		388982	N	N	567	N	00	N
28	20240326	140823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7610	-170	5	-2.19	1186543190	155478	51.96	7780	7780	7540	10110	5450	7780	7631.58	2.09	0	-29212	8053	7916	7663	7526	7273	7985	7595	19	2330	100	5440	10	1	18590363	1415	46.98	1.89	12	0.84	162.00	4022.00	11838	20230831	-35.72	5154	20230323	47.65	9940	-23.44	20240216	6830	11.42	20240320	13940	-45.41	20230831	6070	25.37	20230327	5.69	N	149980	100	18 억		388982	N	N	567	N	00	N
29	20240326	130820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	-200	5	-2.57	1044155310	136666	45.67	7780	7780	7540	10110	5450	7780	7640.20	2.09	0	-31545	8053	7916	7663	7526	7273	7985	7595	19	2330	100	5440	10	1	18590363	1409	46.79	1.88	12	0.74	162.00	4022.00	11838	20230831	-35.97	5154	20230323	47.07	9940	-23.74	20240216	6830	10.98	20240320	13940	-45.62	20230831	6070	24.88	20230327	5.69	N	149980	100	18 억		388982	N	N	567	N	00	N
30	20240326	120821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7650	-130	5	-1.67	856026600	111857	37.38	7780	7780	7600	10110	5450	7780	7652.87	2.09	0	-15296	8053	7916	7663	7526	7273	7985	7595	19	2330	100	5440	10	1	18590363	1422	47.22	1.90	12	0.60	162.00	4022.00	11838	20230831	-35.38	5154	20230323	48.43	9940	-23.04	20240216	6830	12.01	20240320	13940	-45.12	20230831	6070	26.03	20230327	5.69	N	149980	100	18 억		388982	N	N	567	N	00	N
31	20240326	110816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7670	-110	5	-1.41	796953350	104092	34.79	7780	7780	7600	10110	5450	7780	7656.24	2.09	0	-13485	8053	7916	7663	7526	7273	7985	7595	19	2330	100	5440	10	1	18590363	1426	47.35	1.91	12	0.56	162.00	4022.00	11838	20230831	-35.21	5154	20230323	48.82	9940	-22.84	20240216	6830	12.30	20240320	13940	-44.98	20230831	6070	26.36	20230327	5.69	N	149980	100	18 억		388982	N	N	567	N	00	N
32	20240326	100826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	-70	5	-0.90	497626750	64882	21.68	7780	7780	7620	10110	5450	7780	7669.72	2.09	0	-1446	8053	7916	7663	7526	7273	7985	7595	19	2330	100	5440	10	1	18590363	1433	47.59	1.92	12	0.35	162.00	4022.00	11838	20230831	-34.87	5154	20230323	49.59	9940	-22.43	20240216	6830	12.88	20240320	13940	-44.69	20230831	6070	27.02	20230327	5.69	N	149980	100	18 억		388982	N	N	567	N	00	N
33	20240326	090826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7680	-100	5	-1.29	89369360	11602	3.88	7780	7780	7680	10110	5450	7780	7702.93	2.09	0	-1560	8053	7916	7663	7526	7273	7985	7595	19	2330	100	5440	10	1	18590363	1428	47.41	1.91	12	0.06	162.00	4022.00	11838	20230831	-35.12	5154	20230323	49.01	9940	-22.74	20240216	6830	12.45	20240320	13940	-44.91	20230831	6070	26.52	20230327	5.69	N	149980	100	18 억		388982	N	N	567	N	00	N
34	20240325	160853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7780	250	2	3.32	2272816200	295519	267.20	7530	7800	7410	9780	5280	7530	7690.84	1.93	0	30070	7750	7640	7480	7370	7210	7695	7425	19	2250	100	5270	10	1	18590363	1446	48.02	1.93	12	1.59	162.00	4022.00	11838	20230831	-34.28	5154	20230323	50.95	9940	-21.73	20240216	6830	13.91	20240320	13940	-44.19	20230831	6070	28.17	20230327	5.94	N	149980	100	18 억		358489	N	N	567	N	00	N
35	20240325	150856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7780	250	2	3.32	2210685670	287531	259.98	7530	7800	7410	9780	5280	7530	7688.51	1.93	0	31796	7750	7640	7480	7370	7210	7695	7425	19	2250	100	5270	10	1	18590363	1446	48.02	1.93	12	1.55	162.00	4022.00	11838	20230831	-34.28	5154	20230323	50.95	9940	-21.73	20240216	6830	13.91	20240320	13940	-44.19	20230831	6070	28.17	20230327	5.94	N	149980	100	18 억		358489	N	N	140	N	00	N
36	20240325	140852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	230	2	3.05	1935940470	252205	228.04	7530	7780	7410	9780	5280	7530	7676.06	1.93	0	35837	7750	7640	7480	7370	7210	7695	7425	19	2250	100	5270	10	1	18590363	1443	47.90	1.93	12	1.36	162.00	4022.00	11838	20230831	-34.45	5154	20230323	50.56	9940	-21.93	20240216	6830	13.62	20240320	13940	-44.33	20230831	6070	27.84	20230327	5.94	N	149980	100	18 억		358489	N	N	140	N	00	N
37	20240325	130854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7750	220	2	2.92	1637916710	213768	193.28	7530	7770	7410	9780	5280	7530	7662.12	1.93	0	41184	7750	7640	7480	7370	7210	7695	7425	19	2250	100	5270	10	1	18590363	1441	47.84	1.93	12	1.15	162.00	4022.00	11838	20230831	-34.53	5154	20230323	50.37	9940	-22.03	20240216	6830	13.47	20240320	13940	-44.40	20230831	6070	27.68	20230327	5.94	N	149980	100	18 억		358489	N	N	140	N	00	N
38	20240325	120857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	180	2	2.39	1366020520	178637	161.52	7530	7760	7410	9780	5280	7530	7646.91	1.93	0	42410	7750	7640	7480	7370	7210	7695	7425	19	2250	100	5270	10	1	18590363	1433	47.59	1.92	12	0.96	162.00	4022.00	11838	20230831	-34.87	5154	20230323	49.59	9940	-22.43	20240216	6830	12.88	20240320	13940	-44.69	20230831	6070	27.02	20230327	5.94	N	149980	100	18 억		358489	N	N	140	N	00	N
39	20240325	110855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7740	210	2	2.79	1192145860	156152	141.19	7530	7760	7410	9780	5280	7530	7634.52	1.93	0	43586	7750	7640	7480	7370	7210	7695	7425	19	2250	100	5270	10	1	18590363	1439	47.78	1.92	12	0.84	162.00	4022.00	11838	20230831	-34.62	5154	20230323	50.17	9940	-22.13	20240216	6830	13.32	20240320	13940	-44.48	20230831	6070	27.51	20230327	5.94	N	149980	100	18 억		358489	N	N	140	N	00	N
40	20240325	100855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7660	130	2	1.73	557981810	73617	66.56	7530	7680	7410	9780	5280	7530	7579.52	1.93	0	16731	7750	7640	7480	7370	7210	7695	7425	19	2250	100	5270	10	1	18590363	1424	47.28	1.90	12	0.40	162.00	4022.00	11838	20230831	-35.29	5154	20230323	48.62	9940	-22.94	20240216	6830	12.15	20240320	13940	-45.05	20230831	6070	26.19	20230327	5.94	N	149980	100	18 억		358489	N	N	140	N	00	N
41	20240325	090858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7440	-90	5	-1.20	56693870	7607	6.88	7530	7530	7410	9780	5280	7530	7452.86	1.93	0	-899	7750	7640	7480	7370	7210	7695	7425	19	2250	100	5270	10	1	18590363	1383	45.93	1.85	12	0.04	162.00	4022.00	11838	20230831	-37.15	5154	20230323	44.35	9940	-25.15	20240216	6830	8.93	20240320	13940	-46.63	20230831	6070	22.57	20230327	5.94	N	149980	100	18 억		358489	N	N	140	N	00	N
42	20240322	160856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7530	120	2	1.62	824619080	110280	28.32	7390	7590	7320	9630	5190	7410	7476.91	2.14	0	-41619	7856	7632	7386	7162	6916	7745	7275	19	2220	100	5180	10	1	18590363	1400	46.48	1.87	12	0.59	162.00	4022.00	11838	20230831	-36.39	5154	20230323	46.10	9940	-24.25	20240216	6830	10.25	20240320	13940	-45.98	20230831	6070	24.05	20230323	5.90	N	149980	100	18 억		398068	N	N	140	N	00	N
43	20240322	150858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7520	110	2	1.48	792079780	105960	27.21	7390	7590	7320	9630	5190	7410	7475.32	2.14	0	-40191	7856	7632	7386	7162	6916	7745	7275	19	2220	100	5180	10	1	18590363	1398	46.42	1.87	12	0.57	162.00	4022.00	11838	20230831	-36.48	5154	20230323	45.91	9940	-24.35	20240216	6830	10.10	20240320	13940	-46.05	20230831	6070	23.89	20230323	5.90	N	149980	100	18 억		398068	N	N	18	N	00	N
44	20240322	140847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	180	2	2.43	659263270	88307	22.68	7390	7590	7320	9630	5190	7410	7465.63	2.14	0	-32250	7856	7632	7386	7162	6916	7745	7275	19	2220	100	5180	10	1	18590363	1411	46.85	1.89	12	0.48	162.00	4022.00	11838	20230831	-35.88	5154	20230323	47.26	9940	-23.64	20240216	6830	11.13	20240320	13940	-45.55	20230831	6070	25.04	20230323	5.90	N	149980	100	18 억		398068	N	N	18	N	00	N
45	20240322	130852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7510	100	2	1.35	488505210	65681	16.87	7390	7560	7320	9630	5190	7410	7437.57	2.14	0	-31713	7856	7632	7386	7162	6916	7745	7275	19	2220	100	5180	10	1	18590363	1396	46.36	1.87	12	0.35	162.00	4022.00	11838	20230831	-36.56	5154	20230323	45.71	9940	-24.45	20240216	6830	9.96	20240320	13940	-46.13	20230831	6070	23.72	20230323	5.90	N	149980	100	18 억		398068	N	N	18	N	00	N
46	20240322	120847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7490	80	2	1.08	387071380	52205	13.41	7390	7520	7320	9630	5190	7410	7414.46	2.14	0	-26485	7856	7632	7386	7162	6916	7745	7275	19	2220	100	5180	10	1	18590363	1392	46.23	1.86	12	0.28	162.00	4022.00	11838	20230831	-36.73	5154	20230323	45.32	9940	-24.65	20240216	6830	9.66	20240320	13940	-46.27	20230831	6070	23.39	20230323	5.90	N	149980	100	18 억		398068	N	N	18	N	00	N
47	20240322	110855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7370	-40	5	-0.54	295724750	39960	10.26	7390	7480	7320	9630	5190	7410	7400.50	2.14	0	-24489	7856	7632	7386	7162	6916	7745	7275	19	2220	100	5180	10	1	18590363	1370	45.49	1.83	12	0.21	162.00	4022.00	11838	20230831	-37.74	5154	20230323	43.00	9940	-25.86	20240216	6830	7.91	20240320	13940	-47.13	20230831	6070	21.42	20230323	5.90	N	149980	100	18 억		398068	N	N	18	N	00	N
48	20240322	100848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7370	-40	5	-0.54	242031170	32668	8.39	7390	7480	7320	9630	5190	7410	7408.81	2.14	0	-19593	7856	7632	7386	7162	6916	7745	7275	19	2220	100	5180	10	1	18590363	1370	45.49	1.83	12	0.18	162.00	4022.00	11838	20230831	-37.74	5154	20230323	43.00	9940	-25.86	20240216	6830	7.91	20240320	13940	-47.13	20230831	6070	21.42	20230323	5.90	N	149980	100	18 억		398068	N	N	18	N	00	N
49	20240322	090846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	40	2	0.54	55593370	7504	1.93	7390	7480	7390	9630	5190	7410	7408.48	2.14	0	-1206	7856	7632	7386	7162	6916	7745	7275	19	2220	100	5180	10	1	18590363	1385	45.99	1.85	12	0.04	162.00	4022.00	11838	20230831	-37.07	5154	20230323	44.55	9940	-25.05	20240216	6830	9.08	20240320	13940	-46.56	20230831	6070	22.73	20230323	5.90	N	149980	100	18 억		398068	N	N	18	N	00	N
50	20240321	160853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7410	430	2	6.16	2906344370	387878	225.91	7200	7610	7140	9070	4890	6980	7492.94	1.86	0	54328	7346	7162	6996	6812	6646	7080	6730	19	2090	100	4880	10	1	18590363	1378	45.74	1.84	12	2.09	162.00	4022.00	11838	20230831	-37.40	5154	20230323	43.77	9940	-25.45	20240216	6830	8.49	20240320	13940	-46.84	20230831	6070	22.08	20230323	5.90	N	149980	100	18 억		346144	N	N	18	N	00	N
51	20240321	150849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7470	490	2	7.02	2789891830	372272	216.82	7200	7610	7140	9070	4890	6980	7494.23	1.86	0	53954	7346	7162	6996	6812	6646	7080	6730	19	2090	100	4880	10	1	18590363	1389	46.11	1.86	12	2.00	162.00	4022.00	11838	20230831	-36.90	5154	20230323	44.94	9940	-24.85	20240216	6830	9.37	20240320	13940	-46.41	20230831	6070	23.06	20230323	5.90	N	149980	100	18 억		346144	N	N	0	N	00	N
52	20240321	140849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7570	590	2	8.45	2551552690	340648	198.40	7200	7610	7140	9070	4890	6980	7490.29	1.86	0	58259	7346	7162	6996	6812	6646	7080	6730	19	2090	100	4880	10	1	18590363	1407	46.73	1.88	12	1.83	162.00	4022.00	11838	20230831	-36.05	5154	20230323	46.88	9940	-23.84	20240216	6830	10.83	20240320	13940	-45.70	20230831	6070	24.71	20230323	5.90	N	149980	100	18 억		346144	N	N	0	N	00	N
53	20240321	130837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7600	620	2	8.88	2237102520	299100	174.20	7200	7600	7140	9070	4890	6980	7479.45	1.86	0	58686	7346	7162	6996	6812	6646	7080	6730	19	2090	100	4880	10	1	18590363	1413	46.91	1.89	12	1.61	162.00	4022.00	11838	20230831	-35.80	5154	20230323	47.46	9940	-23.54	20240216	6830	11.27	20240320	13940	-45.48	20230831	6070	25.21	20230323	5.90	N	149980	100	18 억		346144	N	N	0	N	00	N
54	20240321	120851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	610	2	8.74	1816420340	243616	141.89	7200	7600	7140	9070	4890	6980	7456.08	1.86	0	49369	7346	7162	6996	6812	6646	7080	6730	19	2090	100	4880	10	1	18590363	1411	46.85	1.89	12	1.31	162.00	4022.00	11838	20230831	-35.88	5154	20230323	47.26	9940	-23.64	20240216	6830	11.13	20240320	13940	-45.55	20230831	6070	25.04	20230323	5.90	N	149980	100	18 억		346144	N	N	0	N	00	N
55	20240321	110846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7530	550	2	7.88	1316477320	177401	103.32	7200	7560	7140	9070	4890	6980	7420.91	1.86	0	19091	7346	7162	6996	6812	6646	7080	6730	19	2090	100	4880	10	1	18590363	1400	46.48	1.87	12	0.95	162.00	4022.00	11838	20230831	-36.39	5154	20230323	46.10	9940	-24.25	20240216	6830	10.25	20240320	13940	-45.98	20230831	6070	24.05	20230323	5.90	N	149980	100	18 억		346144	N	N	0	N	00	N
56	20240321	100852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7440	460	2	6.59	838453310	113800	66.28	7200	7490	7140	9070	4890	6980	7367.78	1.86	0	17609	7346	7162	6996	6812	6646	7080	6730	19	2090	100	4880	10	1	18590363	1383	45.93	1.85	12	0.61	162.00	4022.00	11838	20230831	-37.15	5154	20230323	44.35	9940	-25.15	20240216	6830	8.93	20240320	13940	-46.63	20230831	6070	22.57	20230323	5.90	N	149980	100	18 억		346144	N	N	0	N	00	N
57	20240321	090854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7310	330	2	4.73	182076390	25140	14.64	7200	7330	7140	9070	4890	6980	7242.50	1.86	0	3296	7346	7162	6996	6812	6646	7080	6730	19	2090	100	4880	10	1	18590363	1359	45.12	1.82	12	0.14	162.00	4022.00	11838	20230831	-38.25	5154	20230323	41.83	9940	-26.46	20240216	6830	7.03	20240320	13940	-47.56	20230831	6070	20.43	20230323	5.90	N	149980	100	18 억		346144	N	N	0	N	00	N
58	20240320	160842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6980	-100	5	-1.41	1194659830	171496	110.18	7000	7180	6830	9200	4960	7080	6966.08	1.82	0	8097	7446	7262	7126	6942	6806	7195	6875	19	2120	100	4950	10	1	18590363	1298	43.09	1.74	12	0.92	162.00	4022.00	11838	20230831	-41.04	5154	20230323	35.43	9940	-29.78	20240216	6830	2.20	20240320	13940	-49.93	20230831	6070	14.99	20230323	5.91	N	149980	100	18 억		338154	N	N	13	N	00	N
59	20240320	150844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6920	-160	5	-2.26	1153846810	165637	106.42	7000	7180	6830	9200	4960	7080	6966.12	1.82	0	7389	7446	7262	7126	6942	6806	7195	6875	19	2120	100	4950	10	1	18590363	1286	42.72	1.72	12	0.89	162.00	4022.00	11838	20230831	-41.54	5154	20230323	34.26	9940	-30.38	20240216	6830	1.32	20240320	13940	-50.36	20230831	6070	14.00	20230323	5.91	N	149980	100	18 억		338154	N	N	13	N	00	N
60	20240320	140847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6990	-90	5	-1.27	1084404470	155633	99.99	7000	7180	6830	9200	4960	7080	6967.70	1.82	0	6095	7446	7262	7126	6942	6806	7195	6875	19	2120	100	4950	10	1	18590363	1299	43.15	1.74	12	0.84	162.00	4022.00	11838	20230831	-40.95	5154	20230323	35.62	9940	-29.68	20240216	6830	2.34	20240320	13940	-49.86	20230831	6070	15.16	20230323	5.91	N	149980	100	18 억		338154	N	N	13	N	00	N
61	20240320	130847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6960	-120	5	-1.69	969045390	139022	89.32	7000	7180	6830	9200	4960	7080	6970.45	1.82	0	5186	7446	7262	7126	6942	6806	7195	6875	19	2120	100	4950	10	1	18590363	1294	42.96	1.73	12	0.75	162.00	4022.00	11838	20230831	-41.21	5154	20230323	35.04	9940	-29.98	20240216	6830	1.90	20240320	13940	-50.07	20230831	6070	14.66	20230323	5.91	N	149980	100	18 억		338154	N	N	13	N	00	N
62	20240320	120841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6900	-180	5	-2.54	870743750	124821	80.19	7000	7180	6830	9200	4960	7080	6975.94	1.82	0	2233	7446	7262	7126	6942	6806	7195	6875	19	2120	100	4950	10	1	18590363	1283	42.59	1.72	12	0.67	162.00	4022.00	11838	20230831	-41.71	5154	20230323	33.88	9940	-30.58	20240216	6830	1.02	20240320	13940	-50.50	20230831	6070	13.67	20230323	5.91	N	149980	100	18 억		338154	N	N	13	N	00	N
63	20240320	110843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6940	-140	5	-1.98	759104360	108680	69.82	7000	7180	6830	9200	4960	7080	6984.77	1.82	0	1036	7446	7262	7126	6942	6806	7195	6875	19	2120	100	4950	10	1	18590363	1290	42.84	1.73	12	0.58	162.00	4022.00	11838	20230831	-41.38	5154	20230323	34.65	9940	-30.18	20240216	6830	1.61	20240320	13940	-50.22	20230831	6070	14.33	20230323	5.91	N	149980	100	18 억		338154	N	N	13	N	00	N
64	20240320	100837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7060	-20	5	-0.28	290326000	40972	26.32	7000	7180	7000	9200	4960	7080	7085.96	1.82	0	-13855	7446	7262	7126	6942	6806	7195	6875	19	2120	100	4950	10	1	18590363	1312	43.58	1.76	12	0.22	162.00	4022.00	11838	20230831	-40.36	5154	20230323	36.98	9940	-28.97	20240216	6990	1.00	20240319	13940	-49.35	20230831	6070	16.31	20230323	5.91	N	149980	100	18 억		338154	N	N	13	N	00	N
65	20240320	090841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7100	20	2	0.28	67733000	9629	6.19	7000	7120	7000	9200	4960	7080	7034.27	1.82	0	320	7446	7262	7126	6942	6806	7195	6875	19	2120	100	4950	10	1	18590363	1320	43.83	1.77	12	0.05	162.00	4022.00	11838	20230831	-40.02	5154	20230323	37.76	9940	-28.57	20240216	6990	1.57	20240319	13940	-49.07	20230831	6070	16.97	20230323	5.91	N	149980	100	18 억		338154	N	N	13	N	00	N
66	20240319	160832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7080	-120	5	-1.67	1091013460	154948	158.02	7310	7310	6990	9360	5040	7200	7041.14	1.70	0	22734	7500	7350	7270	7120	7040	7310	7080	19	2160	100	5040	10	1	18590363	1316	43.70	1.76	12	0.83	162.00	4022.00	11838	20230831	-40.19	5120	20230314	38.28	9940	-28.77	20240216	6990	1.29	20240319	13940	-49.21	20230831	6070	16.64	20230323	6.04	N	149980	100	18 억		315111	N	N	13	N	00	N
67	20240319	150843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7060	-140	5	-1.94	1034146590	146908	149.82	7310	7310	6990	9360	5040	7200	7039.42	1.70	0	25667	7500	7350	7270	7120	7040	7310	7080	19	2160	100	5040	10	1	18590363	1312	43.58	1.76	12	0.79	162.00	4022.00	11838	20230831	-40.36	5120	20230314	37.89	9940	-28.97	20240216	6990	1.00	20240319	13940	-49.35	20230831	6070	16.31	20230323	6.04	N	149980	100	18 억		315111	N	N	39	N	00	N
68	20240319	140842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7030	-170	5	-2.36	974247170	138383	141.13	7310	7310	6990	9360	5040	7200	7040.22	1.70	0	24878	7500	7350	7270	7120	7040	7310	7080	19	2160	100	5040	10	1	18590363	1307	43.40	1.75	12	0.74	162.00	4022.00	11838	20230831	-40.61	5120	20230314	37.30	9940	-29.28	20240216	6990	0.57	20240319	13940	-49.57	20230831	6070	15.82	20230323	6.04	N	149980	100	18 억		315111	N	N	39	N	00	N
69	20240319	130811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7040	-160	5	-2.22	950403740	134984	137.66	7310	7310	6990	9360	5040	7200	7040.86	1.70	0	24906	7500	7350	7270	7120	7040	7310	7080	19	2160	100	5040	10	1	18590363	1309	43.46	1.75	12	0.73	162.00	4022.00	11838	20230831	-40.53	5120	20230314	37.50	9940	-29.18	20240216	6990	0.72	20240319	13940	-49.50	20230831	6070	15.98	20230323	6.04	N	149980	100	18 억		315111	N	N	39	N	00	N
70	20240319	120836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7050	-150	5	-2.08	616485210	87352	89.08	7310	7310	7010	9360	5040	7200	7057.48	1.70	0	20824	7500	7350	7270	7120	7040	7310	7080	19	2160	100	5040	10	1	18590363	1311	43.52	1.75	12	0.47	162.00	4022.00	11838	20230831	-40.45	5120	20230314	37.70	9940	-29.07	20240216	7010	0.57	20240319	13940	-49.43	20230831	6070	16.14	20230323	6.04	N	149980	100	18 억		315111	N	N	39	N	00	N
71	20240319	110837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7050	-150	5	-2.08	592524900	83956	85.62	7310	7310	7010	9360	5040	7200	7057.56	1.70	0	23259	7500	7350	7270	7120	7040	7310	7080	19	2160	100	5040	10	1	18590363	1311	43.52	1.75	12	0.45	162.00	4022.00	11838	20230831	-40.45	5120	20230314	37.70	9940	-29.07	20240216	7010	0.57	20240319	13940	-49.43	20230831	6070	16.14	20230323	6.04	N	149980	100	18 억		315111	N	N	39	N	00	N
72	20240319	100840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7110	-90	5	-1.25	321392460	45482	46.38	7310	7310	7010	9360	5040	7200	7066.37	1.70	0	9065	7500	7350	7270	7120	7040	7310	7080	19	2160	100	5040	10	1	18590363	1322	43.89	1.77	12	0.24	162.00	4022.00	11838	20230831	-39.94	5120	20230314	38.87	9940	-28.47	20240216	7010	1.43	20240319	13940	-49.00	20230831	6070	17.13	20230323	6.04	N	149980	100	18 억		315111	N	N	39	N	00	N
73	20240319	090840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7160	-40	5	-0.56	31456780	4376	4.46	7310	7310	7110	9360	5040	7200	7188.48	1.70	0	-799	7500	7350	7270	7120	7040	7310	7080	19	2160	100	5040	10	1	18590363	1331	44.20	1.78	12	0.02	162.00	4022.00	11838	20230831	-39.52	5120	20230314	39.84	9940	-27.97	20240216	7110	0.70	20240319	13940	-48.64	20230831	6070	17.96	20230323	6.04	N	149980	100	18 억		315111	N	N	39	N	00	N
74	20240318	160834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7200	-150	5	-2.04	708393000	97403	83.66	7400	7420	7190	9550	5150	7350	7272.82	1.74	0	-9474	7743	7546	7423	7226	7103	7485	7165	19	2200	100	5140	10	1	18590363	1339	44.44	1.79	12	0.52	162.00	4022.00	11838	20230831	-39.18	5120	20230314	40.62	9940	-27.57	20240216	7140	0.84	20240305	13940	-48.35	20230831	6070	18.62	20230323	5.95	N	149980	100	18 억		324032	N	N	39	N	00	N
75	20240318	150835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7250	-100	5	-1.36	657810780	90384	77.63	7400	7420	7190	9550	5150	7350	7277.96	1.74	0	-7653	7743	7546	7423	7226	7103	7485	7165	19	2200	100	5140	10	1	18590363	1348	44.75	1.80	12	0.49	162.00	4022.00	11838	20230831	-38.76	5120	20230314	41.60	9940	-27.06	20240216	7140	1.54	20240305	13940	-47.99	20230831	6070	19.44	20230323	5.95	N	149980	100	18 억		324032	N	N	0	N	00	N
76	20240318	140834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7250	-100	5	-1.36	473097590	64812	55.67	7400	7420	7240	9550	5150	7350	7299.54	1.74	0	-7714	7743	7546	7423	7226	7103	7485	7165	19	2200	100	5140	10	1	18590363	1348	44.75	1.80	12	0.35	162.00	4022.00	11838	20230831	-38.76	5120	20230314	41.60	9940	-27.06	20240216	7140	1.54	20240305	13940	-47.99	20230831	6070	19.44	20230323	5.95	N	149980	100	18 억		324032	N	N	0	N	00	N
77	20240318	130834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7310	-40	5	-0.54	365632010	50012	42.95	7400	7420	7250	9550	5150	7350	7310.89	1.74	0	-6607	7743	7546	7423	7226	7103	7485	7165	19	2200	100	5140	10	1	18590363	1359	45.12	1.82	12	0.27	162.00	4022.00	11838	20230831	-38.25	5120	20230314	42.77	9940	-26.46	20240216	7140	2.38	20240305	13940	-47.56	20230831	6070	20.43	20230323	5.95	N	149980	100	18 억		324032	N	N	0	N	00	N
78	20240318	120828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7320	-30	5	-0.41	161451250	21976	18.87	7400	7420	7270	9550	5150	7350	7346.71	1.74	0	-5876	7743	7546	7423	7226	7103	7485	7165	19	2200	100	5140	10	1	18590363	1361	45.19	1.82	12	0.12	162.00	4022.00	11838	20230831	-38.17	5120	20230314	42.97	9940	-26.36	20240216	7140	2.52	20240305	13940	-47.49	20230831	6070	20.59	20230323	5.95	N	149980	100	18 억		324032	N	N	0	N	00	N
79	20240318	110836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7340	-10	5	-0.14	138290170	18815	16.16	7400	7420	7270	9550	5150	7350	7350.00	1.74	0	-5841	7743	7546	7423	7226	7103	7485	7165	19	2200	100	5140	10	1	18590363	1365	45.31	1.82	12	0.10	162.00	4022.00	11838	20230831	-38.00	5120	20230314	43.36	9940	-26.16	20240216	7140	2.80	20240305	13940	-47.35	20230831	6070	20.92	20230323	5.95	N	149980	100	18 억		324032	N	N	0	N	00	N
80	20240318	100834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7320	-30	5	-0.41	90810350	12329	10.59	7400	7420	7270	9550	5150	7350	7365.59	1.74	0	-4914	7743	7546	7423	7226	7103	7485	7165	19	2200	100	5140	10	1	18590363	1361	45.19	1.82	12	0.07	162.00	4022.00	11838	20230831	-38.17	5120	20230314	42.97	9940	-26.36	20240216	7140	2.52	20240305	13940	-47.49	20230831	6070	20.59	20230323	5.95	N	149980	100	18 억		324032	N	N	0	N	00	N
81	20240318	090833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7330	-20	5	-0.27	10001900	1360	1.17	7400	7400	7270	9550	5150	7350	7354.34	1.74	0	-324	7743	7546	7423	7226	7103	7485	7165	19	2200	100	5140	10	1	18590363	1363	45.25	1.82	12	0.01	162.00	4022.00	11838	20230831	-38.08	5120	20230314	43.16	9940	-26.26	20240216	7140	2.66	20240305	13940	-47.42	20230831	6070	20.76	20230323	5.95	N	149980	100	18 억		324032	N	N	0	N	00	N
82	20240315	160826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7350	-240	5	-3.16	861107110	116270	61.35	7590	7620	7300	9860	5320	7590	7406.10	1.81	0	-11650	7876	7732	7586	7442	7296	7660	7370	19	2270	100	5310	10	1	18590363	1366	45.37	1.83	12	0.63	162.00	4022.00	11838	20230831	-37.91	5120	20230314	43.55	9940	-26.06	20240216	7140	2.94	20240305	13940	-47.27	20230831	6070	21.09	20230323	6.00	N	149980	100	18 억		335681	N	N	0	N	00	N
83	20240315	150754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7340	-250	5	-3.29	816969940	110277	58.18	7590	7620	7300	9860	5320	7590	7408.34	1.81	0	-11424	7876	7732	7586	7442	7296	7660	7370	19	2270	100	5310	10	1	18590363	1365	45.31	1.82	12	0.59	162.00	4022.00	11838	20230831	-38.00	5120	20230314	43.36	9940	-26.16	20240216	7140	2.80	20240305	13940	-47.35	20230831	6070	20.92	20230323	6.00	N	149980	100	18 억		335681	N	N	0	N	00	N
84	20240315	140743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	-210	5	-2.77	699200940	94251	49.73	7590	7620	7300	9860	5320	7590	7418.50	1.81	0	-14738	7876	7732	7586	7442	7296	7660	7370	19	2270	100	5310	10	1	18590363	1372	45.56	1.83	12	0.51	162.00	4022.00	11838	20230831	-37.66	5120	20230314	44.14	9940	-25.75	20240216	7140	3.36	20240305	13940	-47.06	20230831	6070	21.58	20230323	6.00	N	149980	100	18 억		335681	N	N	0	N	00	N
85	20240315	130826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7440	-150	5	-1.98	508324180	68253	36.01	7590	7620	7370	9860	5320	7590	7447.65	1.81	0	-8895	7876	7732	7586	7442	7296	7660	7370	19	2270	100	5310	10	1	18590363	1383	45.93	1.85	12	0.37	162.00	4022.00	11838	20230831	-37.15	5120	20230314	45.31	9940	-25.15	20240216	7140	4.20	20240305	13940	-46.63	20230831	6070	22.57	20230323	6.00	N	149980	100	18 억		335681	N	N	0	N	00	N
86	20240315	120826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	-140	5	-1.84	295351820	39522	20.85	7590	7620	7420	9860	5320	7590	7473.10	1.81	0	-2947	7876	7732	7586	7442	7296	7660	7370	19	2270	100	5310	10	1	18590363	1385	45.99	1.85	12	0.21	162.00	4022.00	11838	20230831	-37.07	5120	20230314	45.51	9940	-25.05	20240216	7140	4.34	20240305	13940	-46.56	20230831	6070	22.73	20230323	6.00	N	149980	100	18 억		335681	N	N	0	N	00	N
87	20240315	110823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7480	-110	5	-1.45	244086810	32639	17.22	7590	7620	7420	9860	5320	7590	7478.38	1.81	0	-2988	7876	7732	7586	7442	7296	7660	7370	19	2270	100	5310	10	1	18590363	1391	46.17	1.86	12	0.18	162.00	4022.00	11838	20230831	-36.81	5120	20230314	46.09	9940	-24.75	20240216	7140	4.76	20240305	13940	-46.34	20230831	6070	23.23	20230323	6.00	N	149980	100	18 억		335681	N	N	0	N	00	N
88	20240315	100825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7510	-80	5	-1.05	132881270	17702	9.34	7590	7620	7420	9860	5320	7590	7506.57	1.81	0	-4523	7876	7732	7586	7442	7296	7660	7370	19	2270	100	5310	10	1	18590363	1396	46.36	1.87	12	0.10	162.00	4022.00	11838	20230831	-36.56	5120	20230314	46.68	9940	-24.45	20240216	7140	5.18	20240305	13940	-46.13	20230831	6070	23.72	20230323	6.00	N	149980	100	18 억		335681	N	N	0	N	00	N
89	20240315	090831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7530	-60	5	-0.79	41688430	5507	2.91	7590	7620	7530	9860	5320	7590	7570.08	1.81	0	-1654	7876	7732	7586	7442	7296	7660	7370	19	2270	100	5310	10	1	18590363	1400	46.48	1.87	12	0.03	162.00	4022.00	11838	20230831	-36.39	5120	20230314	47.07	9940	-24.25	20240216	7140	5.46	20240305	13940	-45.98	20230831	6070	24.05	20230323	6.00	N	149980	100	18 억		335681	N	N	0	N	00	N
90	20240314	160818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	50	2	0.66	1432761830	189138	112.54	7650	7730	7440	9800	5280	7540	7575.20	1.68	0	9839	7800	7670	7600	7470	7400	7635	7435	19	2260	100	5270	10	1	18590363	1411	46.85	1.89	12	1.02	162.00	4022.00	11838	20230831	-35.88	5120	20230314	48.24	9940	-23.64	20240216	7140	6.30	20240305	13940	-45.55	20230831	6030	25.87	20230314	5.90	N	149980	100	18 억		313189	N	N	66	N	00	N
91	20240314	150820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	50	2	0.66	1397746430	184523	109.80	7650	7730	7440	9800	5280	7540	7574.92	1.68	0	10214	7800	7670	7600	7470	7400	7635	7435	19	2260	100	5270	10	1	18590363	1411	46.85	1.89	12	0.99	162.00	4022.00	11838	20230831	-35.88	5120	20230314	48.24	9940	-23.64	20240216	7140	6.30	20240305	13940	-45.55	20230831	6030	25.87	20230314	5.90	N	149980	100	18 억		313189	N	N	66	N	00	N
92	20240314	140821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	40	2	0.53	1247988250	164760	98.04	7650	7730	7440	9800	5280	7540	7574.58	1.68	0	9852	7800	7670	7600	7470	7400	7635	7435	19	2260	100	5270	10	1	18590363	1409	46.79	1.88	12	0.89	162.00	4022.00	11838	20230831	-35.97	5120	20230314	48.05	9940	-23.74	20240216	7140	6.16	20240305	13940	-45.62	20230831	6030	25.70	20230314	5.90	N	149980	100	18 억		313189	N	N	66	N	00	N
93	20240314	130816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	40	2	0.53	1162148260	153403	91.28	7650	7730	7440	9800	5280	7540	7575.79	1.68	0	9444	7800	7670	7600	7470	7400	7635	7435	19	2260	100	5270	10	1	18590363	1409	46.79	1.88	12	0.83	162.00	4022.00	11838	20230831	-35.97	5120	20230314	48.05	9940	-23.74	20240216	7140	6.16	20240305	13940	-45.62	20230831	6030	25.70	20230314	5.90	N	149980	100	18 억		313189	N	N	66	N	00	N
94	20240314	120817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	40	2	0.53	1101800160	145434	86.54	7650	7730	7440	9800	5280	7540	7575.95	1.68	0	7676	7800	7670	7600	7470	7400	7635	7435	19	2260	100	5270	10	1	18590363	1409	46.79	1.88	12	0.78	162.00	4022.00	11838	20230831	-35.97	5120	20230314	48.05	9940	-23.74	20240216	7140	6.16	20240305	13940	-45.62	20230831	6030	25.70	20230314	5.90	N	149980	100	18 억		313189	N	N	66	N	00	N
95	20240314	110819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7470	-70	5	-0.93	832672720	109671	65.26	7650	7730	7440	9800	5280	7540	7592.46	1.68	0	1065	7800	7670	7600	7470	7400	7635	7435	19	2260	100	5270	10	1	18590363	1389	46.11	1.86	12	0.59	162.00	4022.00	11838	20230831	-36.90	5120	20230314	45.90	9940	-24.85	20240216	7140	4.62	20240305	13940	-46.41	20230831	6030	23.88	20230314	5.90	N	149980	100	18 억		313189	N	N	66	N	00	N
96	20240314	100825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7480	-60	5	-0.80	710565080	93310	55.52	7650	7730	7460	9800	5280	7540	7615.10	1.68	0	2054	7800	7670	7600	7470	7400	7635	7435	19	2260	100	5270	10	1	18590363	1391	46.17	1.86	12	0.50	162.00	4022.00	11838	20230831	-36.81	5120	20230314	46.09	9940	-24.75	20240216	7140	4.76	20240305	13940	-46.34	20230831	6030	24.05	20230314	5.90	N	149980	100	18 억		313189	N	N	66	N	00	N
97	20240314	090821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7690	150	2	1.99	310873800	40480	24.09	7650	7720	7570	9800	5280	7540	7679.70	1.68	0	27020	7800	7670	7600	7470	7400	7635	7435	19	2260	100	5270	10	1	18590363	1430	47.47	1.91	12	0.22	162.00	4022.00	11838	20230831	-35.04	5120	20230314	50.20	9940	-22.64	20240216	7140	7.70	20240305	13940	-44.84	20230831	6030	27.53	20230314	5.90	N	149980	100	18 억		313189	N	N	66	N	00	N
98	20240313	160810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7540	-230	5	-2.96	1275362930	167817	133.08	7700	7730	7530	10100	5440	7770	7599.76	1.69	0	-1729	7903	7836	7743	7676	7583	7870	7710	19	2330	100	5430	10	1	18590363	1402	46.54	1.87	12	0.90	162.00	4022.00	11838	20230831	-36.31	5120	20230314	47.27	9940	-24.14	20240216	7140	5.60	20240305	13940	-45.91	20230831	6030	25.04	20230314	5.92	N	149980	100	18 억		314911	N	N	66	N	00	N
99	20240313	150811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7550	-220	5	-2.83	1178015430	154933	122.87	7700	7730	7530	10100	5440	7770	7603.39	1.69	0	-4743	7903	7836	7743	7676	7583	7870	7710	19	2330	100	5430	10	1	18590363	1404	46.60	1.88	12	0.83	162.00	4022.00	11838	20230831	-36.22	5120	20230314	47.46	9940	-24.04	20240216	7140	5.74	20240305	13940	-45.84	20230831	6030	25.21	20230314	5.92	N	149980	100	18 억		314911	N	N	6	N	00	N
100	20240313	140814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	-210	5	-2.70	1071427540	140865	111.71	7700	7730	7530	10100	5440	7770	7606.06	1.69	0	-8053	7903	7836	7743	7676	7583	7870	7710	19	2330	100	5430	10	1	18590363	1405	46.67	1.88	12	0.76	162.00	4022.00	11838	20230831	-36.14	5120	20230314	47.66	9940	-23.94	20240216	7140	5.88	20240305	13940	-45.77	20230831	6030	25.37	20230314	5.92	N	149980	100	18 억		314911	N	N	6	N	00	N
101	20240313	130818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7630	-140	5	-1.80	1001782430	131664	104.41	7700	7730	7530	10100	5440	7770	7608.63	1.69	0	-6004	7903	7836	7743	7676	7583	7870	7710	19	2330	100	5430	10	1	18590363	1418	47.10	1.90	12	0.71	162.00	4022.00	11838	20230831	-35.55	5120	20230314	49.02	9940	-23.24	20240216	7140	6.86	20240305	13940	-45.27	20230831	6030	26.53	20230314	5.92	N	149980	100	18 억		314911	N	N	6	N	00	N
102	20240313	120813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7540	-230	5	-2.96	916832800	120421	95.50	7700	7730	7540	10100	5440	7770	7613.56	1.69	0	-519	7903	7836	7743	7676	7583	7870	7710	19	2330	100	5430	10	1	18590363	1402	46.54	1.87	12	0.65	162.00	4022.00	11838	20230831	-36.31	5120	20230314	47.27	9940	-24.14	20240216	7140	5.60	20240305	13940	-45.91	20230831	6030	25.04	20230314	5.92	N	149980	100	18 억		314911	N	N	6	N	00	N
103	20240313	110811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7660	-110	5	-1.42	689149140	90414	71.70	7700	7730	7550	10100	5440	7770	7622.15	1.69	0	13525	7903	7836	7743	7676	7583	7870	7710	19	2330	100	5430	10	1	18590363	1424	47.28	1.90	12	0.49	162.00	4022.00	11838	20230831	-35.29	5120	20230314	49.61	9940	-22.94	20240216	7140	7.28	20240305	13940	-45.05	20230831	6030	27.03	20230314	5.92	N	149980	100	18 억		314911	N	N	6	N	00	N
104	20240313	100808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	-60	5	-0.77	508391600	66761	52.94	7700	7730	7550	10100	5440	7770	7615.10	1.69	0	8673	7903	7836	7743	7676	7583	7870	7710	19	2330	100	5430	10	1	18590363	1433	47.59	1.92	12	0.36	162.00	4022.00	11838	20230831	-34.87	5120	20230314	50.59	9940	-22.43	20240216	7140	7.98	20240305	13940	-44.69	20230831	6030	27.86	20230314	5.92	N	149980	100	18 억		314911	N	N	6	N	00	N
105	20240313	090814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	-70	5	-0.90	109007370	14229	11.28	7700	7730	7600	10100	5440	7770	7660.93	1.69	0	-1119	7903	7836	7743	7676	7583	7870	7710	19	2330	100	5430	10	1	18590363	1431	47.53	1.91	12	0.08	162.00	4022.00	11838	20230831	-34.96	5120	20230314	50.39	9940	-22.54	20240216	7140	7.84	20240305	13940	-44.76	20230831	6030	27.69	20230314	5.92	N	149980	100	18 억		314911	N	N	6	N	00	N
106	20240312	160801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	80	2	1.04	973713620	125480	57.36	7760	7810	7650	9990	5390	7690	7759.91	1.76	0	-12672	7996	7842	7596	7442	7196	7920	7520	19	2300	100	5380	10	1	18590363	1444	47.96	1.93	12	0.67	162.00	4022.00	11838	20230831	-34.36	5120	20230314	51.76	9940	-21.83	20240216	7140	8.82	20240305	13940	-44.26	20230831	6030	28.86	20230314	5.85	N	149980	100	18 억		327571	N	N	6	N	00	N
107	20240312	150801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	40	2	0.52	860067550	110791	50.64	7760	7810	7650	9990	5390	7690	7762.97	1.76	0	-13158	7996	7842	7596	7442	7196	7920	7520	19	2300	100	5380	10	1	18590363	1437	47.72	1.92	12	0.60	162.00	4022.00	11838	20230831	-34.70	5120	20230314	50.98	9940	-22.23	20240216	7140	8.26	20240305	13940	-44.55	20230831	6030	28.19	20230314	5.85	N	149980	100	18 억		327571	N	N	17	N	00	N
108	20240312	140754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	80	2	1.04	763926830	98381	44.97	7760	7810	7650	9990	5390	7690	7764.98	1.76	0	-12670	7996	7842	7596	7442	7196	7920	7520	19	2300	100	5380	10	1	18590363	1444	47.96	1.93	12	0.53	162.00	4022.00	11838	20230831	-34.36	5120	20230314	51.76	9940	-21.83	20240216	7140	8.82	20240305	13940	-44.26	20230831	6030	28.86	20230314	5.85	N	149980	100	18 억		327571	N	N	17	N	00	N
109	20240312	130723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7780	90	2	1.17	700770270	90252	41.26	7760	7810	7650	9990	5390	7690	7764.60	1.76	0	-12348	7996	7842	7596	7442	7196	7920	7520	19	2300	100	5380	10	1	18590363	1446	48.02	1.93	12	0.49	162.00	4022.00	11838	20230831	-34.28	5120	20230314	51.95	9940	-21.73	20240216	7140	8.96	20240305	13940	-44.19	20230831	6030	29.02	20230314	5.85	N	149980	100	18 억		327571	N	N	17	N	00	N
110	20240312	120803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	40	2	0.52	636796790	82001	37.48	7760	7810	7650	9990	5390	7690	7765.72	1.76	0	-10534	7996	7842	7596	7442	7196	7920	7520	19	2300	100	5380	10	1	18590363	1437	47.72	1.92	12	0.44	162.00	4022.00	11838	20230831	-34.70	5120	20230314	50.98	9940	-22.23	20240216	7140	8.26	20240305	13940	-44.55	20230831	6030	28.19	20230314	5.85	N	149980	100	18 억		327571	N	N	17	N	00	N
111	20240312	110802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	80	2	1.04	574561420	73981	33.82	7760	7810	7650	9990	5390	7690	7766.34	1.76	0	-6141	7996	7842	7596	7442	7196	7920	7520	19	2300	100	5380	10	1	18590363	1444	47.96	1.93	12	0.40	162.00	4022.00	11838	20230831	-34.36	5120	20230314	51.76	9940	-21.83	20240216	7140	8.82	20240305	13940	-44.26	20230831	6030	28.86	20230314	5.85	N	149980	100	18 억		327571	N	N	17	N	00	N
112	20240312	100802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	70	2	0.91	399040820	51406	23.50	7760	7810	7650	9990	5390	7690	7762.53	1.76	0	-13511	7996	7842	7596	7442	7196	7920	7520	19	2300	100	5380	10	1	18590363	1443	47.90	1.93	12	0.28	162.00	4022.00	11838	20230831	-34.45	5120	20230314	51.56	9940	-21.93	20240216	7140	8.68	20240305	13940	-44.33	20230831	6030	28.69	20230314	5.85	N	149980	100	18 억		327571	N	N	17	N	00	N
113	20240312	090801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	40	2	0.52	53000030	6883	3.15	7760	7780	7650	9990	5390	7690	7700.14	1.76	0	-3860	7996	7842	7596	7442	7196	7920	7520	19	2300	100	5380	10	1	18590363	1437	47.72	1.92	12	0.04	162.00	4022.00	11838	20230831	-34.70	5120	20230314	50.98	9940	-22.23	20240216	7140	8.26	20240305	13940	-44.55	20230831	6030	28.19	20230314	5.85	N	149980	100	18 억		327571	N	N	17	N	00	N
114	20240311	160759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7690	290	2	3.92	1666051960	217636	182.74	7390	7750	7350	9620	5180	7400	7655.19	1.61	0	22162	7720	7560	7380	7220	7040	7640	7300	19	2220	100	5180	10	1	18590363	1430	47.47	1.91	12	1.17	162.00	4022.00	11838	20230831	-35.04	5120	20230314	50.20	9940	-22.64	20240216	7140	7.70	20240305	13940	-44.84	20230831	6030	27.53	20230314	5.83	N	149980	100	18 억		298686	N	N	17	N	00	N
115	20240311	150757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7720	320	2	4.32	1612174970	210647	176.87	7390	7750	7350	9620	5180	7400	7653.44	1.61	0	21939	7720	7560	7380	7220	7040	7640	7300	19	2220	100	5180	10	1	18590363	1435	47.65	1.92	12	1.13	162.00	4022.00	11838	20230831	-34.79	5120	20230314	50.78	9940	-22.33	20240216	7140	8.12	20240305	13940	-44.62	20230831	6030	28.03	20230314	5.83	N	149980	100	18 억		298686	N	N	140	N	00	N
116	20240311	140756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7730	330	2	4.46	1427015000	186689	156.76	7390	7750	7350	9620	5180	7400	7643.81	1.61	0	23572	7720	7560	7380	7220	7040	7640	7300	19	2220	100	5180	10	1	18590363	1437	47.72	1.92	12	1.00	162.00	4022.00	11838	20230831	-34.70	5120	20230314	50.98	9940	-22.23	20240216	7140	8.26	20240305	13940	-44.55	20230831	6030	28.19	20230314	5.83	N	149980	100	18 억		298686	N	N	140	N	00	N
117	20240311	130757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	300	2	4.05	1229112440	161086	135.26	7390	7740	7350	9620	5180	7400	7630.16	1.61	0	19657	7720	7560	7380	7220	7040	7640	7300	19	2220	100	5180	10	1	18590363	1431	47.53	1.91	12	0.87	162.00	4022.00	11838	20230831	-34.96	5120	20230314	50.39	9940	-22.54	20240216	7140	7.84	20240305	13940	-44.76	20230831	6030	27.69	20230314	5.83	N	149980	100	18 억		298686	N	N	140	N	00	N
118	20240311	120758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7670	270	2	3.65	1102983350	144726	121.52	7390	7740	7350	9620	5180	7400	7621.18	1.61	0	22471	7720	7560	7380	7220	7040	7640	7300	19	2220	100	5180	10	1	18590363	1426	47.35	1.91	12	0.78	162.00	4022.00	11838	20230831	-35.21	5120	20230314	49.80	9940	-22.84	20240216	7140	7.42	20240305	13940	-44.98	20230831	6030	27.20	20230314	5.83	N	149980	100	18 억		298686	N	N	140	N	00	N
119	20240311	110754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	310	2	4.19	962977420	126571	106.28	7390	7730	7350	9620	5180	7400	7608.20	1.61	0	20814	7720	7560	7380	7220	7040	7640	7300	19	2220	100	5180	10	1	18590363	1433	47.59	1.92	12	0.68	162.00	4022.00	11838	20230831	-34.87	5120	20230314	50.59	9940	-22.43	20240216	7140	7.98	20240305	13940	-44.69	20230831	6030	27.86	20230314	5.83	N	149980	100	18 억		298686	N	N	140	N	00	N
120	20240311	100747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	180	2	2.43	424283190	56361	47.32	7390	7640	7350	9620	5180	7400	7527.96	1.61	0	-4050	7720	7560	7380	7220	7040	7640	7300	19	2220	100	5180	10	1	18590363	1409	46.79	1.88	12	0.30	162.00	4022.00	11838	20230831	-35.97	5120	20230314	48.05	9940	-23.74	20240216	7140	6.16	20240305	13940	-45.62	20230831	6030	25.70	20230314	5.83	N	149980	100	18 억		298686	N	N	140	N	00	N
121	20240311	090750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7480	80	2	1.08	116306020	15717	13.20	7390	7520	7350	9620	5180	7400	7400.01	1.61	0	-2292	7720	7560	7380	7220	7040	7640	7300	19	2220	100	5180	10	1	18590363	1391	46.17	1.86	12	0.08	162.00	4022.00	11838	20230831	-36.81	5120	20230314	46.09	9940	-24.75	20240216	7140	4.76	20240305	13940	-46.34	20230831	6030	24.05	20230314	5.83	N	149980	100	18 억		298686	N	N	140	N	00	N
122	20240308	160755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	100	2	1.37	874039880	118956	56.09	7360	7540	7200	9490	5110	7300	7347.59	1.59	0	-15974	7973	7636	7463	7126	6953	7550	7040	19	2190	100	5110	10	1	18590363	1376	45.68	1.84	12	0.64	162.00	4022.00	11838	20230831	-37.49	5120	20230314	44.53	9940	-25.55	20240216	7140	3.64	20240305	13940	-46.92	20230831	6030	22.72	20230314	5.79	N	149980	100	18 억		294989	N	N	140	N	00	N
123	20240308	150756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7440	140	2	1.92	802498050	109311	51.55	7360	7540	7200	9490	5110	7300	7341.42	1.59	0	-13155	7973	7636	7463	7126	6953	7550	7040	19	2190	100	5110	10	1	18590363	1383	45.93	1.85	12	0.59	162.00	4022.00	11838	20230831	-37.15	5120	20230314	45.31	9940	-25.15	20240216	7140	4.20	20240305	13940	-46.63	20230831	6030	23.38	20230314	5.79	N	149980	100	18 억		294989	N	N	41	N	00	N
124	20240308	140749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7330	30	2	0.41	421407110	57055	26.90	7360	7540	7290	9490	5110	7300	7385.98	1.59	0	-1291	7973	7636	7463	7126	6953	7550	7040	19	2190	100	5110	10	1	18590363	1363	45.25	1.82	12	0.31	162.00	4022.00	11838	20230831	-38.08	5120	20230314	43.16	9940	-26.26	20240216	7140	2.66	20240305	13940	-47.42	20230831	6030	21.56	20230314	5.79	N	149980	100	18 억		294989	N	N	41	N	00	N
125	20240308	130746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7390	90	2	1.23	336299110	45471	21.44	7360	7540	7290	9490	5110	7300	7395.90	1.59	0	-3713	7973	7636	7463	7126	6953	7550	7040	19	2190	100	5110	10	1	18590363	1374	45.62	1.84	12	0.24	162.00	4022.00	11838	20230831	-37.57	5120	20230314	44.34	9940	-25.65	20240216	7140	3.50	20240305	13940	-46.99	20230831	6030	22.55	20230314	5.79	N	149980	100	18 억		294989	N	N	41	N	00	N
126	20240308	120748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	100	2	1.37	287873560	38899	18.34	7360	7540	7290	9490	5110	7300	7400.54	1.59	0	-4892	7973	7636	7463	7126	6953	7550	7040	19	2190	100	5110	10	1	18590363	1376	45.68	1.84	12	0.21	162.00	4022.00	11838	20230831	-37.49	5120	20230314	44.53	9940	-25.55	20240216	7140	3.64	20240305	13940	-46.92	20230831	6030	22.72	20230314	5.79	N	149980	100	18 억		294989	N	N	41	N	00	N
127	20240308	110749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	100	2	1.37	225611700	30510	14.39	7360	7540	7290	9490	5110	7300	7394.68	1.59	0	-2776	7973	7636	7463	7126	6953	7550	7040	19	2190	100	5110	10	1	18590363	1376	45.68	1.84	12	0.16	162.00	4022.00	11838	20230831	-37.49	5120	20230314	44.53	9940	-25.55	20240216	7140	3.64	20240305	13940	-46.92	20230831	6030	22.72	20230314	5.79	N	149980	100	18 억		294989	N	N	41	N	00	N
128	20240308	100743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7400	100	2	1.37	178826750	24172	11.40	7360	7540	7290	9490	5110	7300	7398.09	1.59	0	-2737	7973	7636	7463	7126	6953	7550	7040	19	2190	100	5110	10	1	18590363	1376	45.68	1.84	12	0.13	162.00	4022.00	11838	20230831	-37.49	5120	20230314	44.53	9940	-25.55	20240216	7140	3.64	20240305	13940	-46.92	20230831	6030	22.72	20230314	5.79	N	149980	100	18 억		294989	N	N	41	N	00	N
129	20240308	090745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7350	50	2	0.68	26726460	3600	1.70	7360	7540	7340	9490	5110	7300	7424.02	1.59	0	620	7973	7636	7463	7126	6953	7550	7040	19	2190	100	5110	10	1	18590363	1366	45.37	1.83	12	0.02	162.00	4022.00	11838	20230831	-37.91	5120	20230314	43.55	9940	-26.06	20240216	7140	2.94	20240305	13940	-47.27	20230831	6030	21.89	20230314	5.79	N	149980	100	18 억		294989	N	N	41	N	00	N
130	20240307	160745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7300	-320	5	-4.20	1578319950	211103	83.62	7700	7800	7290	9900	5340	7620	7469.26	1.58	0	2111	7993	7806	7503	7316	7013	7900	7410	19	2280	100	5330	10	1	18590363	1357	45.06	1.82	12	1.14	162.00	4022.00	11838	20230831	-38.33	5120	20230314	42.58	9940	-26.56	20240216	7140	2.24	20240305	13940	-47.63	20230831	6030	21.06	20230314	5.77	N	149980	100	18 억		292885	N	N	41	N	00	N
131	20240307	150726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7310	-310	5	-4.07	1520424950	203182	80.48	7700	7800	7290	9900	5340	7620	7475.82	1.58	0	458	7993	7806	7503	7316	7013	7900	7410	19	2280	100	5330	10	1	18590363	1359	45.12	1.82	12	1.09	162.00	4022.00	11838	20230831	-38.25	5120	20230314	42.77	9940	-26.46	20240216	7140	2.38	20240305	13940	-47.56	20230831	6030	21.23	20230314	5.77	N	149980	100	18 억		292885	N	N	43	N	00	N
132	20240307	140735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7310	-310	5	-4.07	1384201330	184593	73.12	7700	7800	7310	9900	5340	7620	7491.55	1.58	0	4795	7993	7806	7503	7316	7013	7900	7410	19	2280	100	5330	10	1	18590363	1359	45.12	1.82	12	0.99	162.00	4022.00	11838	20230831	-38.25	5120	20230314	42.77	9940	-26.46	20240216	7140	2.38	20240305	13940	-47.56	20230831	6030	21.23	20230314	5.77	N	149980	100	18 억		292885	N	N	43	N	00	N
133	20240307	130737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7320	-300	5	-3.94	1342136310	178855	70.85	7700	7800	7310	9900	5340	7620	7497.02	1.58	0	5846	7993	7806	7503	7316	7013	7900	7410	19	2280	100	5330	10	1	18590363	1361	45.19	1.82	12	0.96	162.00	4022.00	11838	20230831	-38.17	5120	20230314	42.97	9940	-26.36	20240216	7140	2.52	20240305	13940	-47.49	20230831	6030	21.39	20230314	5.77	N	149980	100	18 억		292885	N	N	43	N	00	N
134	20240307	120740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7320	-300	5	-3.94	1163684850	154510	61.20	7700	7800	7310	9900	5340	7620	7525.18	1.58	0	-504	7993	7806	7503	7316	7013	7900	7410	19	2280	100	5330	10	1	18590363	1361	45.19	1.82	12	0.83	162.00	4022.00	11838	20230831	-38.17	5120	20230314	42.97	9940	-26.36	20240216	7140	2.52	20240305	13940	-47.49	20230831	6030	21.39	20230314	5.77	N	149980	100	18 억		292885	N	N	43	N	00	N
135	20240307	110745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7380	-240	5	-3.15	1032228490	136611	54.11	7700	7800	7310	9900	5340	7620	7550.79	1.58	0	3275	7993	7806	7503	7316	7013	7900	7410	19	2280	100	5330	10	1	18590363	1372	45.56	1.83	12	0.73	162.00	4022.00	11838	20230831	-37.66	5120	20230314	44.14	9940	-25.75	20240216	7140	3.36	20240305	13940	-47.06	20230831	6030	22.39	20230314	5.77	N	149980	100	18 억		292885	N	N	43	N	00	N
136	20240307	100739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7450	-170	5	-2.23	696470240	91028	36.06	7700	7800	7450	9900	5340	7620	7655.11	1.58	0	-3276	7993	7806	7503	7316	7013	7900	7410	19	2280	100	5330	10	1	18590363	1385	45.99	1.85	12	0.49	162.00	4022.00	11838	20230831	-37.07	5120	20230314	45.51	9940	-25.05	20240216	7140	4.34	20240305	13940	-46.56	20230831	6030	23.55	20230314	5.77	N	149980	100	18 억		292885	N	N	43	N	00	N
137	20240307	090741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7620	0	3	0.00	406523590	52715	20.88	7700	7800	7620	9900	5340	7620	7733.79	1.58	0	9892	7993	7806	7503	7316	7013	7900	7410	19	2280	100	5330	10	1	18590363	1417	47.04	1.89	12	0.28	162.00	4022.00	11838	20230831	-35.63	5120	20230314	48.83	9940	-23.34	20240216	7140	6.72	20240305	13940	-45.34	20230831	6030	26.37	20230314	5.77	N	149980	100	18 억		292885	N	N	43	N	00	N
138	20240306	160736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7620	330	2	4.53	1889979640	250621	183.77	7290	7690	7200	9470	5110	7290	7541.17	1.69	0	-20391	7416	7352	7246	7182	7076	7385	7215	19	2180	100	5100	10	1	18590363	1417	47.04	1.89	12	1.35	162.00	4022.00	11838	20230831	-35.63	5120	20230314	48.83	9940	-23.34	20240216	7140	6.72	20240305	13940	-45.34	20230831	6030	26.37	20230314	5.66	N	149980	100	18 억		314911	N	N	43	N	00	N
139	20240306	150736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7640	350	2	4.80	1772472200	235191	172.46	7290	7690	7200	9470	5110	7290	7536.31	1.69	0	-21018	7416	7352	7246	7182	7076	7385	7215	19	2180	100	5100	10	1	18590363	1420	47.16	1.90	12	1.27	162.00	4022.00	11838	20230831	-35.46	5120	20230314	49.22	9940	-23.14	20240216	7140	7.00	20240305	13940	-45.19	20230831	6030	26.70	20230314	5.66	N	149980	100	18 억		314911	N	N	25	N	00	N
140	20240306	140740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7600	310	2	4.25	1438431680	191519	140.43	7290	7660	7200	9470	5110	7290	7510.65	1.69	0	-11881	7416	7352	7246	7182	7076	7385	7215	19	2180	100	5100	10	1	18590363	1413	46.91	1.89	12	1.03	162.00	4022.00	11838	20230831	-35.80	5120	20230314	48.44	9940	-23.54	20240216	7140	6.44	20240305	13940	-45.48	20230831	6030	26.04	20230314	5.66	N	149980	100	18 억		314911	N	N	25	N	00	N
141	20240306	130741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7590	300	2	4.12	1274753720	169919	124.59	7290	7660	7200	9470	5110	7290	7502.13	1.69	0	2494	7416	7352	7246	7182	7076	7385	7215	19	2180	100	5100	10	1	18590363	1411	46.85	1.89	12	0.91	162.00	4022.00	11838	20230831	-35.88	5120	20230314	48.24	9940	-23.64	20240216	7140	6.30	20240305	13940	-45.55	20230831	6030	25.87	20230314	5.66	N	149980	100	18 억		314911	N	N	25	N	00	N
142	20240306	120740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	270	2	3.70	1070579610	142951	104.82	7290	7660	7200	9470	5110	7290	7489.14	1.69	0	14838	7416	7352	7246	7182	7076	7385	7215	19	2180	100	5100	10	1	18590363	1405	46.67	1.88	12	0.77	162.00	4022.00	11838	20230831	-36.14	5120	20230314	47.66	9940	-23.94	20240216	7140	5.88	20240305	13940	-45.77	20230831	6030	25.37	20230314	5.66	N	149980	100	18 억		314911	N	N	25	N	00	N
143	20240306	110737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7580	290	2	3.98	904763590	121062	88.77	7290	7660	7200	9470	5110	7290	7473.56	1.69	0	23590	7416	7352	7246	7182	7076	7385	7215	19	2180	100	5100	10	1	18590363	1409	46.79	1.88	12	0.65	162.00	4022.00	11838	20230831	-35.97	5120	20230314	48.05	9940	-23.74	20240216	7140	6.16	20240305	13940	-45.62	20230831	6030	25.70	20230314	5.66	N	149980	100	18 억		314911	N	N	25	N	00	N
144	20240306	100722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7560	270	2	3.70	556681370	75133	55.09	7290	7570	7200	9470	5110	7290	7409.28	1.69	0	13939	7416	7352	7246	7182	7076	7385	7215	19	2180	100	5100	10	1	18590363	1405	46.67	1.88	12	0.40	162.00	4022.00	11838	20230831	-36.14	5120	20230314	47.66	9940	-23.94	20240216	7140	5.88	20240305	13940	-45.77	20230831	6030	25.37	20230314	5.66	N	149980	100	18 억		314911	N	N	25	N	00	N
145	20240306	090736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7300	10	2	0.14	112636780	15465	11.34	7290	7330	7200	9470	5110	7290	7283.34	1.69	0	-6370	7416	7352	7246	7182	7076	7385	7215	19	2180	100	5100	10	1	18590363	1357	45.06	1.82	12	0.08	162.00	4022.00	11838	20230831	-38.33	5120	20230314	42.58	9940	-26.56	20240216	7140	2.24	20240305	13940	-47.63	20230831	6030	21.06	20230314	5.66	N	149980	100	18 억		314911	N	N	25	N	00	N
146	20240305	160732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7290	20	2	0.28	981393330	135946	47.45	7180	7310	7140	9450	5090	7270	7218.99	1.73	0	13407	7590	7430	7310	7150	7030	7370	7090	19	2180	100	5080	10	1	18590363	1355	45.00	1.81	12	0.73	162.00	4022.00	11838	20230831	-38.42	5120	20230314	42.38	9940	-26.66	20240216	7140	2.10	20240305	13940	-47.70	20230831	6030	20.90	20230314	5.59	N	149980	100	18 억		321504	N	N	25	N	00	N
147	20240305	150732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7260	-10	5	-0.14	959041280	132873	46.38	7180	7310	7140	9450	5090	7270	7217.73	1.73	0	13692	7590	7430	7310	7150	7030	7370	7090	19	2180	100	5080	10	1	18590363	1350	44.81	1.81	12	0.71	162.00	4022.00	11838	20230831	-38.67	5120	20230314	41.80	9940	-26.96	20240216	7140	1.68	20240305	13940	-47.92	20230831	6030	20.40	20230314	5.59	N	149980	100	18 억		321504	N	N	97	N	00	N
148	20240305	140724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7240	-30	5	-0.41	842581120	116865	40.79	7180	7310	7140	9450	5090	7270	7209.87	1.73	0	8807	7590	7430	7310	7150	7030	7370	7090	19	2180	100	5080	10	1	18590363	1346	44.69	1.80	12	0.63	162.00	4022.00	11838	20230831	-38.84	5120	20230314	41.41	9940	-27.16	20240216	7140	1.40	20240305	13940	-48.06	20230831	6030	20.07	20230314	5.59	N	149980	100	18 억		321504	N	N	97	N	00	N
149	20240305	130721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7230	-40	5	-0.55	720422900	100047	34.92	7180	7310	7140	9450	5090	7270	7200.84	1.73	0	1370	7590	7430	7310	7150	7030	7370	7090	19	2180	100	5080	10	1	18590363	1344	44.63	1.80	12	0.54	162.00	4022.00	11838	20230831	-38.93	5120	20230314	41.21	9940	-27.26	20240216	7140	1.26	20240305	13940	-48.13	20230831	6030	19.90	20230314	5.59	N	149980	100	18 억		321504	N	N	97	N	00	N
150	20240305	120726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7140	-130	5	-1.79	620276240	86152	30.07	7180	7310	7140	9450	5090	7270	7199.79	1.73	0	-4779	7590	7430	7310	7150	7030	7370	7090	19	2180	100	5080	10	1	18590363	1327	44.07	1.78	12	0.46	162.00	4022.00	11838	20230831	-39.69	5120	20230314	39.45	9940	-28.17	20240216	7140	0.00	20240305	13940	-48.78	20230831	6030	18.41	20230314	5.59	N	149980	100	18 억		321504	N	N	97	N	00	N
151	20240305	110727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7160	-110	5	-1.51	450381380	62406	21.78	7180	7310	7160	9450	5090	7270	7216.96	1.73	0	-6839	7590	7430	7310	7150	7030	7370	7090	19	2180	100	5080	10	1	18590363	1331	44.20	1.78	12	0.34	162.00	4022.00	11838	20230831	-39.52	5120	20230314	39.84	9940	-27.97	20240216	7160	0.00	20240305	13940	-48.64	20230831	6030	18.74	20230314	5.59	N	149980	100	18 억		321504	N	N	97	N	00	N
152	20240305	100723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7250	-20	5	-0.28	277393320	38365	13.39	7180	7310	7160	9450	5090	7270	7230.37	1.73	0	-4766	7590	7430	7310	7150	7030	7370	7090	19	2180	100	5080	10	1	18590363	1348	44.75	1.80	12	0.21	162.00	4022.00	11838	20230831	-38.76	5120	20230314	41.60	9940	-27.06	20240216	7160	1.26	20240305	13940	-47.99	20230831	6030	20.23	20230314	5.59	N	149980	100	18 억		321504	N	N	97	N	00	N
153	20240305	090723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7270	0	3	0.00	65946010	9133	3.19	7180	7310	7180	9450	5090	7270	7220.63	1.73	0	2900	7590	7430	7310	7150	7030	7370	7090	19	2180	100	5080	10	1	18590363	1352	44.88	1.81	12	0.05	162.00	4022.00	11838	20230831	-38.59	5120	20230314	41.99	9940	-26.86	20240216	7180	1.25	20240305	13940	-47.85	20230831	6030	20.56	20230314	5.59	N	149980	100	18 억		321504	N	N	97	N	00	N
154	20240304	160726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7270	-210	5	-2.81	2072445200	284742	92.84	7390	7470	7190	9720	5240	7480	7278.34	1.80	0	13438	7880	7680	7540	7340	7200	7610	7270	19	2240	100	5230	10	1	18590363	1352	44.88	1.81	12	1.53	162.00	4022.00	11838	20230831	-38.59	5120	20230314	41.99	9940	-26.86	20240216	7190	1.11	20240304	13940	-47.85	20230831	6030	20.56	20230314	5.70	N	149980	100	18 억		334990	N	N	97	N	00	N
155	20240304	150722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7280	-200	5	-2.67	1985008490	272712	88.92	7390	7470	7190	9720	5240	7480	7278.77	1.80	0	10349	7880	7680	7540	7340	7200	7610	7270	19	2240	100	5230	10	1	18590363	1353	44.94	1.81	12	1.47	162.00	4022.00	11838	20230831	-38.50	5120	20230314	42.19	9940	-26.76	20240216	7190	1.25	20240304	13940	-47.78	20230831	6030	20.73	20230314	5.70	N	149980	100	18 억		334990	N	N	0	N	00	N
156	20240304	140649	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7310	-170	5	-2.27	1834907860	252093	82.19	7390	7470	7190	9720	5240	7480	7278.69	1.80	0	9619	7880	7680	7540	7340	7200	7610	7270	19	2240	100	5230	10	1	18590363	1359	45.12	1.82	12	1.36	162.00	4022.00	11838	20230831	-38.25	5120	20230314	42.77	9940	-26.46	20240216	7190	1.67	20240304	13940	-47.56	20230831	6030	21.23	20230314	5.70	N	149980	100	18 억		334990	N	N	0	N	00	N
157	20240304	130716	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7220	-260	5	-3.48	1625393050	223205	72.78	7390	7470	7190	9720	5240	7480	7282.06	1.80	0	8525	7880	7680	7540	7340	7200	7610	7270	19	2240	100	5230	10	1	18590363	1342	44.57	1.80	12	1.20	162.00	4022.00	11838	20230831	-39.01	5120	20230314	41.02	9940	-27.36	20240216	7190	0.42	20240304	13940	-48.21	20230831	6030	19.73	20230314	5.70	N	149980	100	18 억		334990	N	N	0	N	00	N
158	20240304	120652	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7220	-260	5	-3.48	1502632120	206236	67.24	7390	7470	7190	9720	5240	7480	7285.98	1.80	0	8315	7880	7680	7540	7340	7200	7610	7270	19	2240	100	5230	10	1	18590363	1342	44.57	1.80	12	1.11	162.00	4022.00	11838	20230831	-39.01	5120	20230314	41.02	9940	-27.36	20240216	7190	0.42	20240304	13940	-48.21	20230831	6030	19.73	20230314	5.70	N	149980	100	18 억		334990	N	N	0	N	00	N
159	20240304	110711	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7270	-210	5	-2.81	1210109750	165681	54.02	7390	7470	7230	9720	5240	7480	7303.85	1.80	0	5009	7880	7680	7540	7340	7200	7610	7270	19	2240	100	5230	10	1	18590363	1352	44.88	1.81	12	0.89	162.00	4022.00	11838	20230831	-38.59	5120	20230314	41.99	9940	-26.86	20240216	7230	0.55	20240304	13940	-47.85	20230831	6030	20.56	20230314	5.70	N	149980	100	18 억		334990	N	N	0	N	00	N
160	20240304	100712	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7240	-240	5	-3.21	975795420	133455	43.51	7390	7470	7230	9720	5240	7480	7311.79	1.80	0	3319	7880	7680	7540	7340	7200	7610	7270	19	2240	100	5230	10	1	18590363	1346	44.69	1.80	12	0.72	162.00	4022.00	11838	20230831	-38.84	5120	20230314	41.41	9940	-27.16	20240216	7230	0.14	20240304	13940	-48.06	20230831	6030	20.07	20230314	5.70	N	149980	100	18 억		334990	N	N	0	N	00	N
161	20240304	090713	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7340	-140	5	-1.87	183138840	24816	8.09	7390	7470	7310	9720	5240	7480	7379.87	1.80	0	-6039	7880	7680	7540	7340	7200	7610	7270	19	2240	100	5230	10	1	18590363	1365	45.31	1.82	12	0.13	162.00	4022.00	11838	20230831	-38.00	5120	20230314	43.36	9940	-26.16	20240216	7310	0.41	20240304	13940	-47.35	20230831	6030	21.72	20230314	5.70	N	149980	100	18 억		334990	N	N	0	N	00	N