KissMeData/302550/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	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	-20	5	-0.72	85735825	30689	176.55	2770	2850	2755	3605	1945	2775	2793.70	0.40	0	480	2838	2806	2788	2756	2738	2822	2772	31	830	100	1880	5	1	30638080	844	105.96	2.74	12	0.10	26.00	1006.00	4500	20230720	-38.78	2320	20230517	18.75	3600	-23.47	20240227	2640	4.36	20240216	22500	-87.76	20230720	2640	4.36	20240216	1.33	N	302550	100	30 억		123004	N	N	0	N	00	N
3	20240329	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	25	2	0.90	60569760	21603	124.28	2770	2850	2760	3605	1945	2775	2803.77	0.40	0	-805	2838	2806	2788	2756	2738	2822	2772	31	830	100	1880	5	1	30638080	858	107.69	2.78	12	0.07	26.00	1006.00	4500	20230720	-37.78	2320	20230517	20.69	3600	-22.22	20240227	2640	6.06	20240216	22500	-87.56	20230720	2640	6.06	20240216	1.33	N	302550	100	30 억		123004	N	N	0	N	00	N
4	20240329	141107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	20	2	0.72	51898305	18502	106.44	2770	2850	2760	3605	1945	2775	2805.01	0.40	0	96	2838	2806	2788	2756	2738	2822	2772	31	830	100	1880	5	1	30638080	856	107.50	2.78	12	0.06	26.00	1006.00	4500	20230720	-37.89	2320	20230517	20.47	3600	-22.36	20240227	2640	5.87	20240216	22500	-87.58	20230720	2640	5.87	20240216	1.33	N	302550	100	30 억		123004	N	N	0	N	00	N
5	20240329	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	25	2	0.90	48115925	17144	98.63	2770	2850	2760	3605	1945	2775	2806.58	0.40	0	97	2838	2806	2788	2756	2738	2822	2772	31	830	100	1880	5	1	30638080	858	107.69	2.78	12	0.06	26.00	1006.00	4500	20230720	-37.78	2320	20230517	20.69	3600	-22.22	20240227	2640	6.06	20240216	22500	-87.56	20230720	2640	6.06	20240216	1.33	N	302550	100	30 억		123004	N	N	0	N	00	N
6	20240329	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	40	2	1.44	47966840	17091	98.32	2770	2850	2760	3605	1945	2775	2806.56	0.40	0	98	2838	2806	2788	2756	2738	2822	2772	31	830	100	1880	5	1	30638080	862	108.27	2.80	12	0.06	26.00	1006.00	4500	20230720	-37.44	2320	20230517	21.34	3600	-21.81	20240227	2640	6.63	20240216	22500	-87.49	20230720	2640	6.63	20240216	1.33	N	302550	100	30 억		123004	N	N	0	N	00	N
7	20240329	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	35	2	1.26	35587005	12683	72.96	2770	2850	2760	3605	1945	2775	2805.88	0.40	0	246	2838	2806	2788	2756	2738	2822	2772	31	830	100	1880	5	1	30638080	861	108.08	2.79	12	0.04	26.00	1006.00	4500	20230720	-37.56	2320	20230517	21.12	3600	-21.94	20240227	2640	6.44	20240216	22500	-87.51	20230720	2640	6.44	20240216	1.33	N	302550	100	30 억		123004	N	N	0	N	00	N
8	20240329	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	30	2	1.08	11973385	4302	24.75	2770	2805	2760	3605	1945	2775	2783.21	0.40	0	11	2838	2806	2788	2756	2738	2822	2772	31	830	100	1880	5	1	30638080	859	107.88	2.79	12	0.01	26.00	1006.00	4500	20230720	-37.67	2320	20230517	20.91	3600	-22.08	20240227	2640	6.25	20240216	22500	-87.53	20230720	2640	6.25	20240216	1.33	N	302550	100	30 억		123004	N	N	0	N	00	N
9	20240329	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	5	2	0.18	3426330	1225	7.05	2770	2805	2770	3605	1945	2775	2797.00	0.40	0	-868	2838	2806	2788	2756	2738	2822	2772	31	830	100	1880	5	1	30638080	852	106.92	2.76	12	0.00	26.00	1006.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2640	5.30	20240216	22500	-87.64	20230720	2640	5.30	20240216	1.33	N	302550	100	30 억		123004	N	N	0	N	00	N
10	20240328	161056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2775	-40	5	-1.42	48353220	17272	28.36	2770	2820	2770	3655	1975	2815	2799.56	0.40	0	429	2945	2880	2820	2755	2695	2850	2725	31	840	100	1910	5	1	30638080	850	106.73	2.76	12	0.06	26.00	1006.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2640	5.11	20240216	22500	-87.67	20230720	2640	5.11	20240216	1.31	N	302550	100	30 억		122537	N	Y	0	N	00	N
11	20240328	151057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	-15	5	-0.53	42506880	15168	24.91	2770	2820	2770	3655	1975	2815	2802.41	0.40	0	-92	2945	2880	2820	2755	2695	2850	2725	31	840	100	1910	5	1	30638080	858	107.69	2.78	12	0.05	26.00	1006.00	4500	20230720	-37.78	2320	20230517	20.69	3600	-22.22	20240227	2640	6.06	20240216	22500	-87.56	20230720	2640	6.06	20240216	1.31	N	302550	100	30 억		122537	N	N	0	N	00	N
12	20240328	141043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2790	-25	5	-0.89	35811715	12767	20.97	2770	2820	2770	3655	1975	2815	2805.02	0.40	0	75	2945	2880	2820	2755	2695	2850	2725	31	840	100	1910	5	1	30638080	855	107.31	2.77	12	0.04	26.00	1006.00	4500	20230720	-38.00	2320	20230517	20.26	3600	-22.50	20240227	2640	5.68	20240216	22500	-87.60	20230720	2640	5.68	20240216	1.31	N	302550	100	30 억		122537	N	N	0	N	00	N
13	20240328	131044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	-15	5	-0.53	28591915	10180	16.72	2770	2820	2770	3655	1975	2815	2808.64	0.40	0	75	2945	2880	2820	2755	2695	2850	2725	31	840	100	1910	5	1	30638080	858	107.69	2.78	12	0.03	26.00	1006.00	4500	20230720	-37.78	2320	20230517	20.69	3600	-22.22	20240227	2640	6.06	20240216	22500	-87.56	20230720	2640	6.06	20240216	1.31	N	302550	100	30 억		122537	N	N	0	N	00	N
14	20240328	121047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2815	0	3	0.00	20936340	7455	12.24	2770	2820	2770	3655	1975	2815	2808.36	0.40	0	75	2945	2880	2820	2755	2695	2850	2725	31	840	100	1910	5	1	30638080	862	108.27	2.80	12	0.02	26.00	1006.00	4500	20230720	-37.44	2320	20230517	21.34	3600	-21.81	20240227	2640	6.63	20240216	22500	-87.49	20230720	2640	6.63	20240216	1.31	N	302550	100	30 억		122537	N	N	0	N	00	N
15	20240328	111052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2815	0	3	0.00	15233885	5427	8.91	2770	2820	2770	3655	1975	2815	2807.05	0.40	0	-175	2945	2880	2820	2755	2695	2850	2725	31	840	100	1910	5	1	30638080	862	108.27	2.80	12	0.02	26.00	1006.00	4500	20230720	-37.44	2320	20230517	21.34	3600	-21.81	20240227	2640	6.63	20240216	22500	-87.49	20230720	2640	6.63	20240216	1.31	N	302550	100	30 억		122537	N	N	0	N	00	N
16	20240328	101102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2820	5	2	0.18	9638840	3440	5.65	2770	2820	2770	3655	1975	2815	2801.99	0.40	0	269	2945	2880	2820	2755	2695	2850	2725	31	840	100	1910	5	1	30638080	864	108.46	2.80	12	0.01	26.00	1006.00	4500	20230720	-37.33	2320	20230517	21.55	3600	-21.67	20240227	2640	6.82	20240216	22500	-87.47	20230720	2640	6.82	20240216	1.31	N	302550	100	30 억		122537	N	N	0	N	00	N
17	20240328	091106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	-15	5	-0.53	1978125	714	1.17	2770	2815	2770	3655	1975	2815	2770.48	0.40	0	270	2945	2880	2820	2755	2695	2850	2725	31	840	100	1910	5	1	30638080	858	107.69	2.78	12	0.00	26.00	1006.00	4500	20230720	-37.78	2320	20230517	20.69	3600	-22.22	20240227	2640	6.06	20240216	22500	-87.56	20230720	2640	6.06	20240216	1.31	N	302550	100	30 억		122537	N	N	0	N	00	N
18	20240327	161101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2815	-35	5	-1.23	169822700	60893	172.31	2825	2885	2760	3705	1995	2850	2788.87	0.34	0	19007	2960	2905	2865	2810	2770	2932	2837	31	855	100	1930	5	1	30638080	862	21.49	2.88	12	0.20	131.00	977.00	4500	20230720	-37.44	2320	20230517	21.34	3600	-21.81	20240227	2640	6.63	20240216	22500	-87.49	20230720	2640	6.63	20240216	1.31	N	302550	100	30 억		103004	N	N	0	N	00	N
19	20240327	151100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2810	-40	5	-1.40	166630005	59757	169.09	2825	2885	2760	3705	1995	2850	2788.46	0.34	0	19102	2960	2905	2865	2810	2770	2932	2837	31	855	100	1930	5	1	30638080	861	21.45	2.88	12	0.20	131.00	977.00	4500	20230720	-37.56	2320	20230517	21.12	3600	-21.94	20240227	2640	6.44	20240216	22500	-87.51	20230720	2640	6.44	20240216	1.31	N	302550	100	30 억		103004	N	N	0	N	00	N
20	20240327	141101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	-50	5	-1.75	154462875	55418	156.81	2825	2885	2760	3705	1995	2850	2787.23	0.34	0	18385	2960	2905	2865	2810	2770	2932	2837	31	855	100	1930	5	1	30638080	858	21.37	2.87	12	0.18	131.00	977.00	4500	20230720	-37.78	2320	20230517	20.69	3600	-22.22	20240227	2640	6.06	20240216	22500	-87.56	20230720	2640	6.06	20240216	1.31	N	302550	100	30 억		103004	N	N	0	N	00	N
21	20240327	131058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2795	-55	5	-1.93	114072045	40894	115.72	2825	2885	2760	3705	1995	2850	2789.46	0.34	0	16007	2960	2905	2865	2810	2770	2932	2837	31	855	100	1930	5	1	30638080	856	21.34	2.86	12	0.13	131.00	977.00	4500	20230720	-37.89	2320	20230517	20.47	3600	-22.36	20240227	2640	5.87	20240216	22500	-87.58	20230720	2640	5.87	20240216	1.31	N	302550	100	30 억		103004	N	N	0	N	00	N
22	20240327	121059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2795	-55	5	-1.93	110752480	39709	112.36	2825	2885	2760	3705	1995	2850	2789.10	0.34	0	15883	2960	2905	2865	2810	2770	2932	2837	31	855	100	1930	5	1	30638080	856	21.34	2.86	12	0.13	131.00	977.00	4500	20230720	-37.89	2320	20230517	20.47	3600	-22.36	20240227	2640	5.87	20240216	22500	-87.58	20230720	2640	5.87	20240216	1.31	N	302550	100	30 억		103004	N	N	0	N	00	N
23	20240327	111100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2810	-40	5	-1.40	107651600	38602	109.23	2825	2885	2760	3705	1995	2850	2788.76	0.34	0	15261	2960	2905	2865	2810	2770	2932	2837	31	855	100	1930	5	1	30638080	861	21.45	2.88	12	0.13	131.00	977.00	4500	20230720	-37.56	2320	20230517	21.12	3600	-21.94	20240227	2640	6.44	20240216	22500	-87.51	20230720	2640	6.44	20240216	1.31	N	302550	100	30 억		103004	N	N	0	N	00	N
24	20240327	101056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2805	-45	5	-1.58	97875550	35130	99.41	2825	2885	2760	3705	1995	2850	2786.10	0.34	0	15196	2960	2905	2865	2810	2770	2932	2837	31	855	100	1930	5	1	30638080	859	21.41	2.87	12	0.11	131.00	977.00	4500	20230720	-37.67	2320	20230517	20.91	3600	-22.08	20240227	2640	6.25	20240216	22500	-87.53	20230720	2640	6.25	20240216	1.31	N	302550	100	30 억		103004	N	N	0	N	00	N
25	20240327	091102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2810	-40	5	-1.40	19664440	6997	19.80	2825	2885	2780	3705	1995	2850	2810.41	0.34	0	1062	2960	2905	2865	2810	2770	2932	2837	31	855	100	1930	5	1	30638080	861	21.45	2.88	12	0.02	131.00	977.00	4500	20230720	-37.56	2320	20230517	21.12	3600	-21.94	20240227	2640	6.44	20240216	22500	-87.51	20230720	2640	6.44	20240216	1.31	N	302550	100	30 억		103004	N	N	0	N	00	N
26	20240326	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-15	5	-0.52	101279390	35340	158.11	2830	2920	2825	3720	2010	2865	2865.86	0.32	0	4033	2958	2911	2873	2826	2788	2935	2850	31	855	100	1940	5	1	30638080	873	21.76	2.92	12	0.12	131.00	977.00	4500	20230720	-36.67	2320	20230517	22.84	3600	-20.83	20240227	2640	7.95	20240216	22500	-87.33	20230720	2640	7.95	20240216	1.30	N	302550	100	30 억		98971	N	N	0	N	00	N
27	20240326	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-25	5	-0.87	98647350	34414	153.97	2830	2920	2825	3720	2010	2865	2866.49	0.32	0	3760	2958	2911	2873	2826	2788	2935	2850	31	855	100	1940	5	1	30638080	870	21.68	2.91	12	0.11	131.00	977.00	4500	20230720	-36.89	2320	20230517	22.41	3600	-21.11	20240227	2640	7.58	20240216	22500	-87.38	20230720	2640	7.58	20240216	1.30	N	302550	100	30 억		98971	N	N	0	N	00	N
28	20240326	141044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	10	2	0.35	87039980	30326	135.68	2830	2920	2825	3720	2010	2865	2870.14	0.32	0	3481	2958	2911	2873	2826	2788	2935	2850	31	855	100	1940	5	1	30638080	881	21.95	2.94	12	0.10	131.00	977.00	4500	20230720	-36.11	2320	20230517	23.92	3600	-20.14	20240227	2640	8.90	20240216	22500	-87.22	20230720	2640	8.90	20240216	1.30	N	302550	100	30 억		98971	N	N	0	N	00	N
29	20240326	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	0	3	0.00	84431810	29412	131.59	2830	2920	2825	3720	2010	2865	2870.66	0.32	0	3405	2958	2911	2873	2826	2788	2935	2850	31	855	100	1940	5	1	30638080	878	21.87	2.93	12	0.10	131.00	977.00	4500	20230720	-36.33	2320	20230517	23.49	3600	-20.42	20240227	2640	8.52	20240216	22500	-87.27	20230720	2640	8.52	20240216	1.30	N	302550	100	30 억		98971	N	N	0	N	00	N
30	20240326	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	30	2	1.05	75398480	26251	117.45	2830	2920	2825	3720	2010	2865	2872.21	0.32	0	3420	2958	2911	2873	2826	2788	2935	2850	31	855	100	1940	5	1	30638080	887	22.10	2.96	12	0.09	131.00	977.00	4500	20230720	-35.67	2320	20230517	24.78	3600	-19.58	20240227	2640	9.66	20240216	22500	-87.13	20230720	2640	9.66	20240216	1.30	N	302550	100	30 억		98971	N	N	0	N	00	N
31	20240326	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	30	2	1.05	62741965	21854	97.78	2830	2920	2825	3720	2010	2865	2870.96	0.32	0	3183	2958	2911	2873	2826	2788	2935	2850	31	855	100	1940	5	1	30638080	887	22.10	2.96	12	0.07	131.00	977.00	4500	20230720	-35.67	2320	20230517	24.78	3600	-19.58	20240227	2640	9.66	20240216	22500	-87.13	20230720	2640	9.66	20240216	1.30	N	302550	100	30 억		98971	N	N	0	N	00	N
32	20240326	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	30	2	1.05	49216055	17196	76.94	2830	2900	2825	3720	2010	2865	2862.06	0.32	0	3732	2958	2911	2873	2826	2788	2935	2850	31	855	100	1940	5	1	30638080	887	22.10	2.96	12	0.06	131.00	977.00	4500	20230720	-35.67	2320	20230517	24.78	3600	-19.58	20240227	2640	9.66	20240216	22500	-87.13	20230720	2640	9.66	20240216	1.30	N	302550	100	30 억		98971	N	N	0	N	00	N
33	20240326	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	35	2	1.22	2957040	1044	4.67	2830	2900	2830	3720	2010	2865	2832.41	0.32	0	885	2958	2911	2873	2826	2788	2935	2850	31	855	100	1940	5	1	30638080	889	22.14	2.97	12	0.00	131.00	977.00	4500	20230720	-35.56	2320	20230517	25.00	3600	-19.44	20240227	2640	9.85	20240216	22500	-87.11	20230720	2640	9.85	20240216	1.30	N	302550	100	30 억		98971	N	N	0	N	00	N
34	20240325	161123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	5	2	0.17	64227285	22348	88.52	2860	2920	2835	3715	2005	2860	2873.96	0.33	0	-3523	2926	2892	2856	2822	2786	2875	2805	31	855	100	1940	5	1	30638080	878	21.87	2.93	12	0.07	131.00	977.00	4500	20230720	-36.33	2320	20230517	23.49	3600	-20.42	20240227	2640	8.52	20240216	22500	-87.27	20230720	2640	8.52	20240216	1.32	N	302550	100	30 억		102494	N	N	0	N	00	N
35	20240325	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	10	2	0.35	63852240	22217	88.00	2860	2920	2835	3715	2005	2860	2874.03	0.33	0	-3468	2926	2892	2856	2822	2786	2875	2805	31	855	100	1940	5	1	30638080	879	21.91	2.94	12	0.07	131.00	977.00	4500	20230720	-36.22	2320	20230517	23.71	3600	-20.28	20240227	2640	8.71	20240216	22500	-87.24	20230720	2640	8.71	20240216	1.32	N	302550	100	30 억		102494	N	N	0	N	00	N
36	20240325	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	5	2	0.17	55104125	19155	75.87	2860	2920	2835	3715	2005	2860	2876.75	0.33	0	-3245	2926	2892	2856	2822	2786	2875	2805	31	855	100	1940	5	1	30638080	878	21.87	2.93	12	0.06	131.00	977.00	4500	20230720	-36.33	2320	20230517	23.49	3600	-20.42	20240227	2640	8.52	20240216	22500	-87.27	20230720	2640	8.52	20240216	1.32	N	302550	100	30 억		102494	N	N	0	N	00	N
37	20240325	131123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	10	2	0.35	37085625	12838	50.85	2860	2920	2835	3715	2005	2860	2888.74	0.33	0	-2127	2926	2892	2856	2822	2786	2875	2805	31	855	100	1940	5	1	30638080	879	21.91	2.94	12	0.04	131.00	977.00	4500	20230720	-36.22	2320	20230517	23.71	3600	-20.28	20240227	2640	8.71	20240216	22500	-87.24	20230720	2640	8.71	20240216	1.32	N	302550	100	30 억		102494	N	N	0	N	00	N
38	20240325	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	15	2	0.52	36970660	12798	50.69	2860	2920	2835	3715	2005	2860	2888.78	0.33	0	-2127	2926	2892	2856	2822	2786	2875	2805	31	855	100	1940	5	1	30638080	881	21.95	2.94	12	0.04	131.00	977.00	4500	20230720	-36.11	2320	20230517	23.92	3600	-20.14	20240227	2640	8.90	20240216	22500	-87.22	20230720	2640	8.90	20240216	1.32	N	302550	100	30 억		102494	N	N	0	N	00	N
39	20240325	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	40	2	1.40	30780145	10646	42.17	2860	2920	2835	3715	2005	2860	2891.24	0.33	0	-1097	2926	2892	2856	2822	2786	2875	2805	31	855	100	1940	5	1	30638080	889	22.14	2.97	12	0.03	131.00	977.00	4500	20230720	-35.56	2320	20230517	25.00	3600	-19.44	20240227	2640	9.85	20240216	22500	-87.11	20230720	2640	9.85	20240216	1.32	N	302550	100	30 억		102494	N	N	0	N	00	N
40	20240325	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	25	2	0.87	24196985	8364	33.13	2860	2920	2835	3715	2005	2860	2892.99	0.33	0	-323	2926	2892	2856	2822	2786	2875	2805	31	855	100	1940	5	1	30638080	884	22.02	2.95	12	0.03	131.00	977.00	4500	20230720	-35.89	2320	20230517	24.35	3600	-19.86	20240227	2640	9.28	20240216	22500	-87.18	20230720	2640	9.28	20240216	1.32	N	302550	100	30 억		102494	N	N	0	N	00	N
41	20240325	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	45	2	1.57	4917795	1697	6.72	2860	2920	2835	3715	2005	2860	2897.93	0.33	0	-1338	2926	2892	2856	2822	2786	2875	2805	31	855	100	1940	5	1	30638080	890	22.18	2.97	12	0.01	131.00	977.00	4500	20230720	-35.44	2320	20230517	25.22	3600	-19.31	20240227	2640	10.04	20240216	22500	-87.09	20230720	2640	10.04	20240216	1.32	N	302550	100	30 억		102494	N	N	0	N	00	N
42	20240322	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-20	5	-0.69	68197685	23846	111.01	2880	2890	2820	3740	2020	2880	2859.92	0.33	0	848	2933	2906	2883	2856	2833	2920	2870	31	860	100	1950	5	1	30638080	876	21.83	2.93	12	0.08	131.00	977.00	4500	20230720	-36.44	2320	20230517	23.28	3600	-20.56	20240227	2640	8.33	20240216	22500	-87.29	20230720	2640	8.33	20240216	1.32	N	302550	100	30 억		101647	N	N	0	N	00	N
43	20240322	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	10	2	0.35	60745575	21240	98.88	2880	2890	2820	3740	2020	2880	2859.96	0.33	0	586	2933	2906	2883	2856	2833	2920	2870	31	860	100	1950	5	1	30638080	885	22.06	2.96	12	0.07	131.00	977.00	4500	20230720	-35.78	2320	20230517	24.57	3600	-19.72	20240227	2640	9.47	20240216	22500	-87.16	20230720	2640	9.47	20240216	1.32	N	302550	100	30 억		101647	N	N	0	N	00	N
44	20240322	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	5	2	0.17	60457260	21140	98.42	2880	2885	2820	3740	2020	2880	2859.85	0.33	0	586	2933	2906	2883	2856	2833	2920	2870	31	860	100	1950	5	1	30638080	884	22.02	2.95	12	0.07	131.00	977.00	4500	20230720	-35.89	2320	20230517	24.35	3600	-19.86	20240227	2640	9.28	20240216	22500	-87.18	20230720	2640	9.28	20240216	1.32	N	302550	100	30 억		101647	N	N	0	N	00	N
45	20240322	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	5	2	0.17	46626780	16333	76.04	2880	2885	2820	3740	2020	2880	2854.76	0.33	0	-2000	2933	2906	2883	2856	2833	2920	2870	31	860	100	1950	5	1	30638080	884	22.02	2.95	12	0.05	131.00	977.00	4500	20230720	-35.89	2320	20230517	24.35	3600	-19.86	20240227	2640	9.28	20240216	22500	-87.18	20230720	2640	9.28	20240216	1.32	N	302550	100	30 억		101647	N	N	0	N	00	N
46	20240322	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-5	5	-0.17	44438475	15573	72.50	2880	2885	2820	3740	2020	2880	2853.56	0.33	0	-2148	2933	2906	2883	2856	2833	2920	2870	31	860	100	1950	5	1	30638080	881	21.95	2.94	12	0.05	131.00	977.00	4500	20230720	-36.11	2320	20230517	23.92	3600	-20.14	20240227	2640	8.90	20240216	22500	-87.22	20230720	2640	8.90	20240216	1.32	N	302550	100	30 억		101647	N	N	0	N	00	N
47	20240322	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-10	5	-0.35	42196990	14792	68.86	2880	2885	2820	3740	2020	2880	2852.69	0.33	0	-2427	2933	2906	2883	2856	2833	2920	2870	31	860	100	1950	5	1	30638080	879	21.91	2.94	12	0.05	131.00	977.00	4500	20230720	-36.22	2320	20230517	23.71	3600	-20.28	20240227	2640	8.71	20240216	22500	-87.24	20230720	2640	8.71	20240216	1.32	N	302550	100	30 억		101647	N	N	0	N	00	N
48	20240322	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-10	5	-0.35	33682770	11826	55.06	2880	2885	2820	3740	2020	2880	2848.20	0.33	0	-1457	2933	2906	2883	2856	2833	2920	2870	31	860	100	1950	5	1	30638080	879	21.91	2.94	12	0.04	131.00	977.00	4500	20230720	-36.22	2320	20230517	23.71	3600	-20.28	20240227	2640	8.71	20240216	22500	-87.24	20230720	2640	8.71	20240216	1.32	N	302550	100	30 억		101647	N	N	0	N	00	N
49	20240322	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	5	2	0.17	5994425	2082	9.69	2880	2885	2855	3740	2020	2880	2879.17	0.33	0	-1878	2933	2906	2883	2856	2833	2920	2870	31	860	100	1950	5	1	30638080	884	22.02	2.95	12	0.01	131.00	977.00	4500	20230720	-35.89	2320	20230517	24.35	3600	-19.86	20240227	2640	9.28	20240216	22500	-87.18	20230720	2640	9.28	20240216	1.32	N	302550	100	30 억		101647	N	N	0	N	00	N
50	20240321	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	0	3	0.00	61775205	21475	71.08	2875	2910	2860	3740	2020	2880	2876.57	0.33	0	699	2923	2901	2873	2851	2823	2912	2862	31	860	100	1950	5	1	30638080	882	21.98	2.95	12	0.07	131.00	977.00	4500	20230720	-36.00	2320	20230517	24.14	3600	-20.00	20240227	2640	9.09	20240216	22500	-87.20	20230720	2640	9.09	20240216	1.33	N	302550	100	30 억		100948	N	N	0	N	00	N
51	20240321	151117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-10	5	-0.35	57206195	19883	65.81	2875	2910	2860	3740	2020	2880	2877.14	0.33	0	839	2923	2901	2873	2851	2823	2912	2862	31	860	100	1950	5	1	30638080	879	21.91	2.94	12	0.06	131.00	977.00	4500	20230720	-36.22	2320	20230517	23.71	3600	-20.28	20240227	2640	8.71	20240216	22500	-87.24	20230720	2640	8.71	20240216	1.33	N	302550	100	30 억		100948	N	N	0	N	00	N
52	20240321	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	15	2	0.52	27744750	9629	31.87	2875	2910	2860	3740	2020	2880	2881.37	0.33	0	-63	2923	2901	2873	2851	2823	2912	2862	31	860	100	1950	5	1	30638080	887	22.10	2.96	12	0.03	131.00	977.00	4500	20230720	-35.67	2320	20230517	24.78	3600	-19.58	20240227	2640	9.66	20240216	22500	-87.13	20230720	2640	9.66	20240216	1.33	N	302550	100	30 억		100948	N	N	0	N	00	N
53	20240321	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	20	2	0.69	26998990	9371	31.02	2875	2910	2860	3740	2020	2880	2881.12	0.33	0	167	2923	2901	2873	2851	2823	2912	2862	31	860	100	1950	5	1	30638080	889	22.14	2.97	12	0.03	131.00	977.00	4500	20230720	-35.56	2320	20230517	25.00	3600	-19.44	20240227	2640	9.85	20240216	22500	-87.11	20230720	2640	9.85	20240216	1.33	N	302550	100	30 억		100948	N	N	0	N	00	N
54	20240321	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	10	2	0.35	26122300	9067	30.01	2875	2910	2860	3740	2020	2880	2881.03	0.33	0	-18	2923	2901	2873	2851	2823	2912	2862	31	860	100	1950	5	1	30638080	885	22.06	2.96	12	0.03	131.00	977.00	4500	20230720	-35.78	2320	20230517	24.57	3600	-19.72	20240227	2640	9.47	20240216	22500	-87.16	20230720	2640	9.47	20240216	1.33	N	302550	100	30 억		100948	N	N	0	N	00	N
55	20240321	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	20	2	0.69	15259935	5291	17.51	2875	2910	2860	3740	2020	2880	2884.13	0.33	0	-80	2923	2901	2873	2851	2823	2912	2862	31	860	100	1950	5	1	30638080	889	22.14	2.97	12	0.02	131.00	977.00	4500	20230720	-35.56	2320	20230517	25.00	3600	-19.44	20240227	2640	9.85	20240216	22500	-87.11	20230720	2640	9.85	20240216	1.33	N	302550	100	30 억		100948	N	N	0	N	00	N
56	20240321	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	10	2	0.35	11407110	3955	13.09	2875	2910	2860	3740	2020	2880	2884.23	0.33	0	-89	2923	2901	2873	2851	2823	2912	2862	31	860	100	1950	5	1	30638080	885	22.06	2.96	12	0.01	131.00	977.00	4500	20230720	-35.78	2320	20230517	24.57	3600	-19.72	20240227	2640	9.47	20240216	22500	-87.16	20230720	2640	9.47	20240216	1.33	N	302550	100	30 억		100948	N	N	0	N	00	N
57	20240321	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	30	2	1.04	2177935	758	2.51	2875	2910	2860	3740	2020	2880	2873.27	0.33	0	387	2923	2901	2873	2851	2823	2912	2862	31	860	100	1950	5	1	30638080	892	22.21	2.98	12	0.00	131.00	977.00	4500	20230720	-35.33	2320	20230517	25.43	3600	-19.17	20240227	2640	10.23	20240216	22500	-87.07	20230720	2640	10.23	20240216	1.33	N	302550	100	30 억		100948	N	N	0	N	00	N
58	20240320	161105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-15	5	-0.52	85494485	29812	78.57	2845	2895	2845	3760	2030	2895	2867.79	0.33	0	-184	3015	2955	2915	2855	2815	2935	2835	31	865	100	1960	5	1	30638080	882	21.98	2.95	12	0.10	131.00	977.00	4500	20230720	-36.00	2320	20230517	24.14	3600	-20.00	20240227	2640	9.09	20240216	22500	-87.20	20230720	2640	9.09	20240216	1.34	N	302550	100	30 억		101129	N	N	0	N	00	N
59	20240320	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-20	5	-0.69	81793155	28523	75.17	2845	2895	2845	3760	2030	2895	2867.62	0.33	0	-6	3015	2955	2915	2855	2815	2935	2835	31	865	100	1960	5	1	30638080	881	21.95	2.94	12	0.09	131.00	977.00	4500	20230720	-36.11	2320	20230517	23.92	3600	-20.14	20240227	2640	8.90	20240216	22500	-87.22	20230720	2640	8.90	20240216	1.34	N	302550	100	30 억		101129	N	N	0	N	00	N
60	20240320	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-5	5	-0.17	77155865	26913	70.93	2845	2895	2845	3760	2030	2895	2866.86	0.33	0	423	3015	2955	2915	2855	2815	2935	2835	31	865	100	1960	5	1	30638080	885	22.06	2.96	12	0.09	131.00	977.00	4500	20230720	-35.78	2320	20230517	24.57	3600	-19.72	20240227	2640	9.47	20240216	22500	-87.16	20230720	2640	9.47	20240216	1.34	N	302550	100	30 억		101129	N	N	0	N	00	N
61	20240320	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-5	5	-0.17	49433800	17217	45.37	2845	2895	2845	3760	2030	2895	2871.22	0.33	0	-258	3015	2955	2915	2855	2815	2935	2835	31	865	100	1960	5	1	30638080	885	22.06	2.96	12	0.06	131.00	977.00	4500	20230720	-35.78	2320	20230517	24.57	3600	-19.72	20240227	2640	9.47	20240216	22500	-87.16	20230720	2640	9.47	20240216	1.34	N	302550	100	30 억		101129	N	N	0	N	00	N
62	20240320	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-10	5	-0.35	41394045	14433	38.04	2845	2895	2845	3760	2030	2895	2868.01	0.33	0	41	3015	2955	2915	2855	2815	2935	2835	31	865	100	1960	5	1	30638080	884	22.02	2.95	12	0.05	131.00	977.00	4500	20230720	-35.89	2320	20230517	24.35	3600	-19.86	20240227	2640	9.28	20240216	22500	-87.18	20230720	2640	9.28	20240216	1.34	N	302550	100	30 억		101129	N	N	0	N	00	N
63	20240320	111110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-5	5	-0.17	28130610	9812	25.86	2845	2895	2845	3760	2030	2895	2866.96	0.33	0	65	3015	2955	2915	2855	2815	2935	2835	31	865	100	1960	5	1	30638080	885	22.06	2.96	12	0.03	131.00	977.00	4500	20230720	-35.78	2320	20230517	24.57	3600	-19.72	20240227	2640	9.47	20240216	22500	-87.16	20230720	2640	9.47	20240216	1.34	N	302550	100	30 억		101129	N	N	0	N	00	N
64	20240320	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	-30	5	-1.04	9621910	3358	8.85	2845	2895	2845	3760	2030	2895	2865.37	0.33	0	-68	3015	2955	2915	2855	2815	2935	2835	31	865	100	1960	5	1	30638080	878	21.87	2.93	12	0.01	131.00	977.00	4500	20230720	-36.33	2320	20230517	23.49	3600	-20.42	20240227	2640	8.52	20240216	22500	-87.27	20230720	2640	8.52	20240216	1.34	N	302550	100	30 억		101129	N	N	0	N	00	N
65	20240320	091109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-20	5	-0.69	4527610	1587	4.18	2845	2895	2845	3760	2030	2895	2852.94	0.33	0	-7	3015	2955	2915	2855	2815	2935	2835	31	865	100	1960	5	1	30638080	881	21.95	2.94	12	0.01	131.00	977.00	4500	20230720	-36.11	2320	20230517	23.92	3600	-20.14	20240227	2640	8.90	20240216	22500	-87.22	20230720	2640	8.90	20240216	1.34	N	302550	100	30 억		101129	N	N	0	N	00	N
66	20240319	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-45	5	-1.53	110435795	37945	80.29	2975	2975	2875	3820	2060	2940	2910.42	0.36	0	-7785	3016	2977	2901	2862	2786	2997	2882	31	880	100	1990	5	1	30638080	887	22.10	2.96	12	0.12	131.00	977.00	4500	20230720	-35.67	2320	20230517	24.78	3600	-19.58	20240227	2640	9.66	20240216	22500	-87.13	20230720	2640	9.66	20240216	1.33	N	302550	100	30 억		108802	N	N	0	N	00	N
67	20240319	151108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-65	5	-2.21	102177175	35082	74.23	2975	2975	2875	3820	2060	2940	2912.52	0.36	0	-6755	3016	2977	2901	2862	2786	2997	2882	31	880	100	1990	5	1	30638080	881	21.95	2.94	12	0.11	131.00	977.00	4500	20230720	-36.11	2320	20230517	23.92	3600	-20.14	20240227	2640	8.90	20240216	22500	-87.22	20230720	2640	8.90	20240216	1.33	N	302550	100	30 억		108802	N	N	0	N	00	N
68	20240319	141106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-30	5	-1.02	86322635	29597	62.62	2975	2975	2885	3820	2060	2940	2916.60	0.36	0	-5368	3016	2977	2901	2862	2786	2997	2882	31	880	100	1990	5	1	30638080	892	22.21	2.98	12	0.10	131.00	977.00	4500	20230720	-35.33	2320	20230517	25.43	3600	-19.17	20240227	2640	10.23	20240216	22500	-87.07	20230720	2640	10.23	20240216	1.33	N	302550	100	30 억		108802	N	N	0	N	00	N
69	20240319	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-35	5	-1.19	85290820	29240	61.87	2975	2975	2890	3820	2060	2940	2916.92	0.36	0	-5440	3016	2977	2901	2862	2786	2997	2882	31	880	100	1990	5	1	30638080	890	22.18	2.97	12	0.10	131.00	977.00	4500	20230720	-35.44	2320	20230517	25.22	3600	-19.31	20240227	2640	10.04	20240216	22500	-87.09	20230720	2640	10.04	20240216	1.33	N	302550	100	30 억		108802	N	N	0	N	00	N
70	20240319	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-5	5	-0.17	39024700	13314	28.17	2975	2975	2905	3820	2060	2940	2931.10	0.36	0	-5523	3016	2977	2901	2862	2786	2997	2882	31	880	100	1990	5	1	30638080	899	22.40	3.00	12	0.04	131.00	977.00	4500	20230720	-34.78	2320	20230517	26.51	3600	-18.47	20240227	2640	11.17	20240216	22500	-86.96	20230720	2640	11.17	20240216	1.33	N	302550	100	30 억		108802	N	N	0	N	00	N
71	20240319	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	0	3	0.00	38076470	12989	27.48	2975	2975	2905	3820	2060	2940	2931.44	0.36	0	-5373	3016	2977	2901	2862	2786	2997	2882	31	880	100	1990	5	1	30638080	901	22.44	3.01	12	0.04	131.00	977.00	4500	20230720	-34.67	2320	20230517	26.72	3600	-18.33	20240227	2640	11.36	20240216	22500	-86.93	20230720	2640	11.36	20240216	1.33	N	302550	100	30 억		108802	N	N	0	N	00	N
72	20240319	101107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	0	3	0.00	32995980	11249	23.80	2975	2975	2905	3820	2060	2940	2933.24	0.36	0	-5016	3016	2977	2901	2862	2786	2997	2882	31	880	100	1990	5	1	30638080	901	22.44	3.01	12	0.04	131.00	977.00	4500	20230720	-34.67	2320	20230517	26.72	3600	-18.33	20240227	2640	11.36	20240216	22500	-86.93	20230720	2640	11.36	20240216	1.33	N	302550	100	30 억		108802	N	N	0	N	00	N
73	20240319	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	10	2	0.34	9296035	3148	6.66	2975	2975	2930	3820	2060	2940	2953.00	0.36	0	-1982	3016	2977	2901	2862	2786	2997	2882	31	880	100	1990	5	1	30638080	904	22.52	3.02	12	0.01	131.00	977.00	4500	20230720	-34.44	2320	20230517	27.16	3600	-18.06	20240227	2640	11.74	20240216	22500	-86.89	20230720	2640	11.74	20240216	1.33	N	302550	100	30 억		108802	N	N	0	N	00	N
74	20240318	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	100	2	3.52	137202395	47249	148.72	2840	2940	2825	3690	1990	2840	2903.69	0.35	0	1667	2900	2870	2810	2780	2720	2885	2795	31	850	100	1930	5	1	30638080	901	22.44	3.01	12	0.15	131.00	977.00	4500	20230720	-34.67	2320	20230517	26.72	3600	-18.33	20240227	2640	11.36	20240216	22500	-86.93	20230720	2640	11.36	20240216	1.33	N	302550	100	30 억		107247	N	N	0	N	00	N
75	20240318	151059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	70	2	2.46	108111950	37322	117.48	2840	2930	2825	3690	1990	2840	2896.74	0.35	0	-383	2900	2870	2810	2780	2720	2885	2795	31	850	100	1930	5	1	30638080	892	22.21	2.98	12	0.12	131.00	977.00	4500	20230720	-35.33	2320	20230517	25.43	3600	-19.17	20240227	2640	10.23	20240216	22500	-87.07	20230720	2640	10.23	20240216	1.33	N	302550	100	30 억		107247	N	N	0	N	00	N
76	20240318	141058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	80	2	2.82	83649515	28911	91.00	2840	2930	2825	3690	1990	2840	2893.35	0.35	0	-5877	2900	2870	2810	2780	2720	2885	2795	31	850	100	1930	5	1	30638080	895	22.29	2.99	12	0.09	131.00	977.00	4500	20230720	-35.11	2320	20230517	25.86	3600	-18.89	20240227	2640	10.61	20240216	22500	-87.02	20230720	2640	10.61	20240216	1.33	N	302550	100	30 억		107247	N	N	0	N	00	N
77	20240318	131057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	80	2	2.82	74696280	25831	81.31	2840	2930	2825	3690	1990	2840	2891.73	0.35	0	-6384	2900	2870	2810	2780	2720	2885	2795	31	850	100	1930	5	1	30638080	895	22.29	2.99	12	0.08	131.00	977.00	4500	20230720	-35.11	2320	20230517	25.86	3600	-18.89	20240227	2640	10.61	20240216	22500	-87.02	20230720	2640	10.61	20240216	1.33	N	302550	100	30 억		107247	N	N	0	N	00	N
78	20240318	121051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	85	2	2.99	66185190	22913	72.12	2840	2930	2825	3690	1990	2840	2888.55	0.35	0	-6587	2900	2870	2810	2780	2720	2885	2795	31	850	100	1930	5	1	30638080	896	22.33	2.99	12	0.07	131.00	977.00	4500	20230720	-35.00	2320	20230517	26.08	3600	-18.75	20240227	2640	10.80	20240216	22500	-87.00	20230720	2640	10.80	20240216	1.33	N	302550	100	30 억		107247	N	N	0	N	00	N
79	20240318	111101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	45	2	1.58	47719240	16572	52.16	2840	2930	2825	3690	1990	2840	2879.51	0.35	0	-5424	2900	2870	2810	2780	2720	2885	2795	31	850	100	1930	5	1	30638080	884	22.02	2.95	12	0.05	131.00	977.00	4500	20230720	-35.89	2320	20230517	24.35	3600	-19.86	20240227	2640	9.28	20240216	22500	-87.18	20230720	2640	9.28	20240216	1.33	N	302550	100	30 억		107247	N	N	0	N	00	N
80	20240318	101058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	10	2	0.35	10108480	3559	11.20	2840	2850	2825	3690	1990	2840	2840.26	0.35	0	507	2900	2870	2810	2780	2720	2885	2795	31	850	100	1930	5	1	30638080	873	21.76	2.92	12	0.01	131.00	977.00	4500	20230720	-36.67	2320	20230517	22.84	3600	-20.83	20240227	2640	7.95	20240216	22500	-87.33	20230720	2640	7.95	20240216	1.33	N	302550	100	30 억		107247	N	N	0	N	00	N
81	20240318	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	0	3	0.00	868145	306	0.96	2840	2840	2825	3690	1990	2840	2837.07	0.35	0	-123	2900	2870	2810	2780	2720	2885	2795	31	850	100	1930	5	1	30638080	870	21.68	2.91	12	0.00	131.00	977.00	4500	20230720	-36.89	2320	20230517	22.41	3600	-21.11	20240227	2640	7.58	20240216	22500	-87.38	20230720	2640	7.58	20240216	1.33	N	302550	100	30 억		107247	N	N	0	N	00	N
82	20240315	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	20	2	0.71	88509425	31767	165.75	2820	2840	2750	3665	1975	2820	2786.20	0.39	0	-13636	2880	2850	2805	2775	2730	2857	2782	31	845	100	1910	5	1	30638080	870	21.68	2.91	12	0.10	131.00	977.00	4500	20230720	-36.89	2320	20230517	22.41	3600	-21.11	20240227	2640	7.58	20240216	22500	-87.38	20230720	2640	7.58	20240216	1.41	N	302550	100	30 억		120884	N	N	0	N	00	N
83	20240315	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	5	2	0.18	80271120	28833	150.44	2820	2835	2750	3665	1975	2820	2784.00	0.39	0	-12210	2880	2850	2805	2775	2730	2857	2782	31	845	100	1910	5	1	30638080	866	21.56	2.89	12	0.09	131.00	977.00	4500	20230720	-37.22	2320	20230517	21.77	3600	-21.53	20240227	2640	7.01	20240216	22500	-87.44	20230720	2640	7.01	20240216	1.41	N	302550	100	30 억		120884	N	N	0	N	00	N
84	20240315	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-60	5	-2.13	53842015	19406	101.25	2820	2820	2750	3665	1975	2820	2774.50	0.39	0	-6346	2880	2850	2805	2775	2730	2857	2782	31	845	100	1910	5	1	30638080	846	21.07	2.82	12	0.06	131.00	977.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2640	4.55	20240216	22500	-87.73	20230720	2640	4.55	20240216	1.41	N	302550	100	30 억		120884	N	N	0	N	00	N
85	20240315	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-55	5	-1.95	39085685	14057	73.34	2820	2820	2755	3665	1975	2820	2780.51	0.39	0	-3786	2880	2850	2805	2775	2730	2857	2782	31	845	100	1910	5	1	30638080	847	21.11	2.83	12	0.05	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2640	4.73	20240216	22500	-87.71	20230720	2640	4.73	20240216	1.41	N	302550	100	30 억		120884	N	N	0	N	00	N
86	20240315	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-55	5	-1.95	33144515	11905	62.12	2820	2820	2760	3665	1975	2820	2784.08	0.39	0	-2668	2880	2850	2805	2775	2730	2857	2782	31	845	100	1910	5	1	30638080	847	21.11	2.83	12	0.04	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2640	4.73	20240216	22500	-87.71	20230720	2640	4.73	20240216	1.41	N	302550	100	30 억		120884	N	N	0	N	00	N
87	20240315	111043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	-50	5	-1.77	30769625	11046	57.63	2820	2820	2765	3665	1975	2820	2785.59	0.39	0	-2667	2880	2850	2805	2775	2730	2857	2782	31	845	100	1910	5	1	30638080	849	21.15	2.84	12	0.04	131.00	977.00	4500	20230720	-38.44	2320	20230517	19.40	3600	-23.06	20240227	2640	4.92	20240216	22500	-87.69	20230720	2640	4.92	20240216	1.41	N	302550	100	30 억		120884	N	N	0	N	00	N
88	20240315	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	-30	5	-1.06	23344445	8371	43.68	2820	2820	2765	3665	1975	2820	2788.73	0.39	0	-2357	2880	2850	2805	2775	2730	2857	2782	31	845	100	1910	5	1	30638080	855	21.30	2.86	12	0.03	131.00	977.00	4500	20230720	-38.00	2320	20230517	20.26	3600	-22.50	20240227	2640	5.68	20240216	22500	-87.60	20230720	2640	5.68	20240216	1.41	N	302550	100	30 억		120884	N	N	0	N	00	N
89	20240315	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-5	5	-0.18	6204595	2201	11.48	2820	2820	2805	3665	1975	2820	2818.99	0.39	0	-1835	2880	2850	2805	2775	2730	2857	2782	31	845	100	1910	5	1	30638080	862	21.49	2.88	12	0.01	131.00	977.00	4500	20230720	-37.44	2320	20230517	21.34	3600	-21.81	20240227	2640	6.63	20240216	22500	-87.49	20230720	2640	6.63	20240216	1.41	N	302550	100	30 억		120884	N	N	0	N	00	N
90	20240314	161034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-10	5	-0.35	53556805	19164	38.29	2820	2835	2760	3675	1985	2830	2794.64	0.41	0	-3659	2930	2880	2790	2740	2650	2905	2765	31	845	100	1920	5	1	30638080	864	21.53	2.89	12	0.06	131.00	977.00	4500	20230720	-37.33	2320	20230517	21.55	3600	-21.67	20240227	2640	6.82	20240216	22500	-87.47	20230720	2640	6.82	20240216	1.53	N	302550	100	30 억		124543	N	N	0	N	00	N
91	20240314	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-10	5	-0.35	52739740	18874	37.71	2820	2835	2760	3675	1985	2830	2794.30	0.41	0	-3517	2930	2880	2790	2740	2650	2905	2765	31	845	100	1920	5	1	30638080	864	21.53	2.89	12	0.06	131.00	977.00	4500	20230720	-37.33	2320	20230517	21.55	3600	-21.67	20240227	2640	6.82	20240216	22500	-87.47	20230720	2640	6.82	20240216	1.53	N	302550	100	30 억		124543	N	N	0	N	00	N
92	20240314	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-25	5	-0.88	50539635	18092	36.15	2820	2835	2760	3675	1985	2830	2793.47	0.41	0	-3363	2930	2880	2790	2740	2650	2905	2765	31	845	100	1920	5	1	30638080	859	21.41	2.87	12	0.06	131.00	977.00	4500	20230720	-37.67	2320	20230517	20.91	3600	-22.08	20240227	2640	6.25	20240216	22500	-87.53	20230720	2640	6.25	20240216	1.53	N	302550	100	30 억		124543	N	N	0	N	00	N
93	20240314	131037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-10	5	-0.35	45416825	16266	32.50	2820	2835	2760	3675	1985	2830	2792.12	0.41	0	-3397	2930	2880	2790	2740	2650	2905	2765	31	845	100	1920	5	1	30638080	864	21.53	2.89	12	0.05	131.00	977.00	4500	20230720	-37.33	2320	20230517	21.55	3600	-21.67	20240227	2640	6.82	20240216	22500	-87.47	20230720	2640	6.82	20240216	1.53	N	302550	100	30 억		124543	N	N	0	N	00	N
94	20240314	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-15	5	-0.53	40429125	14498	28.97	2820	2835	2760	3675	1985	2830	2788.59	0.41	0	-2007	2930	2880	2790	2740	2650	2905	2765	31	845	100	1920	5	1	30638080	862	21.49	2.88	12	0.05	131.00	977.00	4500	20230720	-37.44	2320	20230517	21.34	3600	-21.81	20240227	2640	6.63	20240216	22500	-87.49	20230720	2640	6.63	20240216	1.53	N	302550	100	30 억		124543	N	N	0	N	00	N
95	20240314	111038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	-50	5	-1.77	34753670	12475	24.93	2820	2835	2760	3675	1985	2830	2785.85	0.41	0	-800	2930	2880	2790	2740	2650	2905	2765	31	845	100	1920	5	1	30638080	852	21.22	2.85	12	0.04	131.00	977.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2640	5.30	20240216	22500	-87.64	20230720	2640	5.30	20240216	1.53	N	302550	100	30 억		124543	N	N	0	N	00	N
96	20240314	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-65	5	-2.30	26447570	9472	18.93	2820	2835	2760	3675	1985	2830	2792.17	0.41	0	-1662	2930	2880	2790	2740	2650	2905	2765	31	845	100	1920	5	1	30638080	847	21.11	2.83	12	0.03	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2640	4.73	20240216	22500	-87.71	20230720	2640	4.73	20240216	1.53	N	302550	100	30 억		124543	N	N	0	N	00	N
97	20240314	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	5	2	0.18	2117255	748	1.49	2820	2835	2820	3675	1985	2830	2830.56	0.41	0	679	2930	2880	2790	2740	2650	2905	2765	31	845	100	1920	5	1	30638080	869	21.64	2.90	12	0.00	131.00	977.00	4500	20230720	-37.00	2320	20230517	22.20	3600	-21.25	20240227	2640	7.39	20240216	22500	-87.40	20230720	2640	7.39	20240216	1.53	N	302550	100	30 억		124543	N	N	0	N	00	N
98	20240313	161024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	95	2	3.47	138693445	50043	147.47	2755	2840	2700	3555	1915	2735	2771.49	0.36	0	14867	2821	2777	2751	2707	2681	2765	2695	31	820	100	1850	5	1	30638080	867	21.60	2.90	12	0.16	131.00	977.00	4500	20230720	-37.11	2320	20230517	21.98	3600	-21.39	20240227	2640	7.20	20240216	22500	-87.42	20230720	2640	7.20	20240216	1.51	N	302550	100	30 억		109676	N	N	0	N	00	N
99	20240313	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	90	2	3.29	133491130	48201	142.04	2755	2840	2700	3555	1915	2735	2769.47	0.36	0	14238	2821	2777	2751	2707	2681	2765	2695	31	820	100	1850	5	1	30638080	866	21.56	2.89	12	0.16	131.00	977.00	4500	20230720	-37.22	2320	20230517	21.77	3600	-21.53	20240227	2640	7.01	20240216	22500	-87.44	20230720	2640	7.01	20240216	1.51	N	302550	100	30 억		109676	N	N	0	N	00	N
100	20240313	141027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	50	2	1.83	89697330	32629	96.15	2755	2820	2700	3555	1915	2735	2749.01	0.36	0	11510	2821	2777	2751	2707	2681	2765	2695	31	820	100	1850	5	1	30638080	853	21.26	2.85	12	0.11	131.00	977.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2640	5.49	20240216	22500	-87.62	20230720	2640	5.49	20240216	1.51	N	302550	100	30 억		109676	N	N	0	N	00	N
101	20240313	131037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	40	2	1.46	70204165	25592	75.42	2755	2820	2700	3555	1915	2735	2743.21	0.36	0	9910	2821	2777	2751	2707	2681	2765	2695	31	820	100	1850	5	1	30638080	850	21.18	2.84	12	0.08	131.00	977.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2640	5.11	20240216	22500	-87.67	20230720	2640	5.11	20240216	1.51	N	302550	100	30 억		109676	N	N	0	N	00	N
102	20240313	121030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	50	2	1.83	67731075	24700	72.79	2755	2820	2700	3555	1915	2735	2742.15	0.36	0	9223	2821	2777	2751	2707	2681	2765	2695	31	820	100	1850	5	1	30638080	853	21.26	2.85	12	0.08	131.00	977.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2640	5.49	20240216	22500	-87.62	20230720	2640	5.49	20240216	1.51	N	302550	100	30 억		109676	N	N	0	N	00	N
103	20240313	111028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	50	2	1.83	63251225	23085	68.03	2755	2820	2700	3555	1915	2735	2739.93	0.36	0	9096	2821	2777	2751	2707	2681	2765	2695	31	820	100	1850	5	1	30638080	853	21.26	2.85	12	0.08	131.00	977.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2640	5.49	20240216	22500	-87.62	20230720	2640	5.49	20240216	1.51	N	302550	100	30 억		109676	N	N	0	N	00	N
104	20240313	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	0	3	0.00	30850155	11360	33.48	2755	2755	2700	3555	1915	2735	2715.68	0.36	0	3214	2821	2777	2751	2707	2681	2765	2695	31	820	100	1850	5	1	30638080	838	20.88	2.80	12	0.04	131.00	977.00	4500	20230720	-39.22	2320	20230517	17.89	3600	-24.03	20240227	2640	3.60	20240216	22500	-87.84	20230720	2640	3.60	20240216	1.51	N	302550	100	30 억		109676	N	N	0	N	00	N
105	20240313	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-10	5	-0.37	1667940	611	1.80	2755	2755	2725	3555	1915	2735	2729.85	0.36	0	-507	2821	2777	2751	2707	2681	2765	2695	31	820	100	1850	5	1	30638080	835	20.80	2.79	12	0.00	131.00	977.00	4500	20230720	-39.44	2320	20230517	17.46	3600	-24.31	20240227	2640	3.22	20240216	22500	-87.89	20230720	2640	3.22	20240216	1.51	N	302550	100	30 억		109676	N	N	0	N	00	N
106	20240312	161017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2735	-25	5	-0.91	93026765	33834	64.62	2760	2795	2725	3585	1935	2760	2749.55	0.38	0	-7635	2900	2830	2795	2725	2690	2812	2707	31	825	100	1870	5	1	30638080	838	20.88	2.80	12	0.11	131.00	977.00	4500	20230720	-39.22	2320	20230517	17.89	3600	-24.03	20240227	2640	3.60	20240216	22500	-87.84	20230720	2640	3.60	20240216	1.48	N	302550	100	30 억		117213	N	N	0	N	00	N
107	20240312	151015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	-5	5	-0.18	75884215	27570	52.65	2760	2795	2725	3585	1935	2760	2752.42	0.38	0	-6533	2900	2830	2795	2725	2690	2812	2707	31	825	100	1870	5	1	30638080	844	21.03	2.82	12	0.09	131.00	977.00	4500	20230720	-38.78	2320	20230517	18.75	3600	-23.47	20240227	2640	4.36	20240216	22500	-87.76	20230720	2640	4.36	20240216	1.48	N	302550	100	30 억		117213	N	N	0	N	00	N
108	20240312	141005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2765	5	2	0.18	63214690	22969	43.87	2760	2795	2725	3585	1935	2760	2752.17	0.38	0	-4333	2900	2830	2795	2725	2690	2812	2707	31	825	100	1870	5	1	30638080	847	21.11	2.83	12	0.07	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2640	4.73	20240216	22500	-87.71	20230720	2640	4.73	20240216	1.48	N	302550	100	30 억		117213	N	N	0	N	00	N
109	20240312	130926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	-20	5	-0.72	57803020	21000	40.11	2760	2795	2725	3585	1935	2760	2752.52	0.38	0	-3268	2900	2830	2795	2725	2690	2812	2707	31	825	100	1870	5	1	30638080	839	20.92	2.80	12	0.07	131.00	977.00	4500	20230720	-39.11	2320	20230517	18.10	3600	-23.89	20240227	2640	3.79	20240216	22500	-87.82	20230720	2640	3.79	20240216	1.48	N	302550	100	30 억		117213	N	N	0	N	00	N
110	20240312	121019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2765	5	2	0.18	55613945	20204	38.59	2760	2795	2725	3585	1935	2760	2752.62	0.38	0	-2712	2900	2830	2795	2725	2690	2812	2707	31	825	100	1870	5	1	30638080	847	21.11	2.83	12	0.07	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2640	4.73	20240216	22500	-87.71	20230720	2640	4.73	20240216	1.48	N	302550	100	30 억		117213	N	N	0	N	00	N
111	20240312	111015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2765	5	2	0.18	54046755	19637	37.50	2760	2795	2725	3585	1935	2760	2752.29	0.38	0	-2245	2900	2830	2795	2725	2690	2812	2707	31	825	100	1870	5	1	30638080	847	21.11	2.83	12	0.06	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2640	4.73	20240216	22500	-87.71	20230720	2640	4.73	20240216	1.48	N	302550	100	30 억		117213	N	N	0	N	00	N
112	20240312	101017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2765	5	2	0.18	38040705	13869	26.49	2760	2790	2725	3585	1935	2760	2742.86	0.38	0	-4179	2900	2830	2795	2725	2690	2812	2707	31	825	100	1870	5	1	30638080	847	21.11	2.83	12	0.05	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2640	4.73	20240216	22500	-87.71	20230720	2640	4.73	20240216	1.48	N	302550	100	30 억		117213	N	N	0	N	00	N
113	20240312	091015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	-10	5	-0.36	3968825	1441	2.75	2760	2790	2745	3585	1935	2760	2754.22	0.38	0	-935	2900	2830	2795	2725	2690	2812	2707	31	825	100	1870	5	1	30638080	843	20.99	2.81	12	0.00	131.00	977.00	4500	20230720	-38.89	2320	20230517	18.53	3600	-23.61	20240227	2640	4.17	20240216	22500	-87.78	20230720	2640	4.17	20240216	1.48	N	302550	100	30 억		117213	N	N	0	N	00	N
114	20240311	161012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2760	-80	5	-2.82	146326530	52360	22.20	2805	2865	2760	3690	1990	2840	2795.24	0.42	0	-12964	3016	2927	2796	2707	2576	2972	2752	31	850	100	1930	5	1	30638080	846	21.07	2.82	12	0.17	131.00	977.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2640	4.55	20240216	22500	-87.73	20230720	2640	4.55	20240216	1.48	N	302550	100	30 억		130177	N	N	0	N	00	N
115	20240311	151010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2775	-65	5	-2.29	138497415	49527	21.00	2805	2865	2765	3690	1990	2840	2796.40	0.42	0	-11746	3016	2927	2796	2707	2576	2972	2752	31	850	100	1930	5	1	30638080	850	21.18	2.84	12	0.16	131.00	977.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2640	5.11	20240216	22500	-87.67	20230720	2640	5.11	20240216	1.48	N	302550	100	30 억		130177	N	N	0	N	00	N
116	20240311	141008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2780	-60	5	-2.11	112371145	40092	17.00	2805	2865	2770	3690	1990	2840	2802.83	0.42	0	-6134	3016	2927	2796	2707	2576	2972	2752	31	850	100	1930	5	1	30638080	852	21.22	2.85	12	0.13	131.00	977.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2640	5.30	20240216	22500	-87.64	20230720	2640	5.30	20240216	1.48	N	302550	100	30 억		130177	N	N	0	N	00	N
117	20240311	131010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2775	-65	5	-2.29	104908705	37402	15.86	2805	2865	2770	3690	1990	2840	2804.90	0.42	0	-5730	3016	2927	2796	2707	2576	2972	2752	31	850	100	1930	5	1	30638080	850	21.18	2.84	12	0.12	131.00	977.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2640	5.11	20240216	22500	-87.67	20230720	2640	5.11	20240216	1.48	N	302550	100	30 억		130177	N	N	0	N	00	N
118	20240311	121011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2780	-60	5	-2.11	96553610	34394	14.58	2805	2865	2770	3690	1990	2840	2807.28	0.42	0	-3741	3016	2927	2796	2707	2576	2972	2752	31	850	100	1930	5	1	30638080	852	21.22	2.85	12	0.11	131.00	977.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2640	5.30	20240216	22500	-87.64	20230720	2640	5.30	20240216	1.48	N	302550	100	30 억		130177	N	N	0	N	00	N
119	20240311	111006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2795	-45	5	-1.58	87070480	30978	13.13	2805	2865	2775	3690	1990	2840	2810.72	0.42	0	-1558	3016	2927	2796	2707	2576	2972	2752	31	850	100	1930	5	1	30638080	856	21.34	2.86	12	0.10	131.00	977.00	4500	20230720	-37.89	2320	20230517	20.47	3600	-22.36	20240227	2640	5.87	20240216	22500	-87.58	20230720	2640	5.87	20240216	1.48	N	302550	100	30 억		130177	N	N	0	N	00	N
120	20240311	100957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2820	-20	5	-0.70	74539005	26479	11.23	2805	2865	2785	3690	1990	2840	2815.02	0.42	0	-979	3016	2927	2796	2707	2576	2972	2752	31	850	100	1930	5	1	30638080	864	21.53	2.89	12	0.09	131.00	977.00	4500	20230720	-37.33	2320	20230517	21.55	3600	-21.67	20240227	2640	6.82	20240216	22500	-87.47	20230720	2640	6.82	20240216	1.48	N	302550	100	30 억		130177	N	N	0	N	00	N
121	20240311	091001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	25	2	0.88	58263080	20711	8.78	2805	2865	2805	3690	1990	2840	2813.15	0.42	0	-32	3016	2927	2796	2707	2576	2972	2752	31	850	100	1930	5	1	30638080	878	21.87	2.93	12	0.07	131.00	977.00	4500	20230720	-36.33	2320	20230517	23.49	3600	-20.42	20240227	2640	8.52	20240216	22500	-87.27	20230720	2640	8.52	20240216	1.48	N	302550	100	30 억		130177	N	N	0	N	00	N
122	20240308	161006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2840	105	2	3.84	633742210	233521	392.92	2735	2885	2665	3555	1915	2735	2713.84	0.18	0	75151	2825	2780	2725	2680	2625	2802	2702	31	820	100	1850	5	1	30638080	870	21.68	2.91	12	0.76	131.00	977.00	4500	20230720	-36.89	2320	20230517	22.41	3600	-21.11	20240227	2640	7.58	20240216	22500	-87.38	20230720	2640	7.58	20240216	1.45	N	302550	100	30 억		54421	N	N	0	N	00	N
123	20240308	151005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2810	75	2	2.74	557123085	206471	347.41	2735	2830	2665	3555	1915	2735	2698.31	0.18	0	85092	2825	2780	2725	2680	2625	2802	2702	31	820	100	1850	5	1	30638080	861	21.45	2.88	12	0.67	131.00	977.00	4500	20230720	-37.56	2320	20230517	21.12	3600	-21.94	20240227	2640	6.44	20240216	22500	-87.51	20230720	2640	6.44	20240216	1.45	N	302550	100	30 억		54421	N	N	0	N	00	N
124	20240308	140957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2760	25	2	0.91	493007575	183516	308.78	2735	2770	2665	3555	1915	2735	2686.46	0.18	0	80851	2825	2780	2725	2680	2625	2802	2702	31	820	100	1850	5	1	30638080	846	21.07	2.82	12	0.60	131.00	977.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2640	4.55	20240216	22500	-87.73	20230720	2640	4.55	20240216	1.45	N	302550	100	30 억		54421	N	N	0	N	00	N
125	20240308	130954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	-5	5	-0.18	481575170	179346	301.77	2735	2745	2665	3555	1915	2735	2685.17	0.18	0	78775	2825	2780	2725	2680	2625	2802	2702	31	820	100	1850	5	1	30638080	836	20.84	2.79	12	0.59	131.00	977.00	4500	20230720	-39.33	2320	20230517	17.67	3600	-24.17	20240227	2640	3.41	20240216	22500	-87.87	20230720	2640	3.41	20240216	1.45	N	302550	100	30 억		54421	N	N	0	N	00	N
126	20240308	120957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2685	-50	5	-1.83	444821595	165798	278.97	2735	2745	2665	3555	1915	2735	2682.91	0.18	0	79478	2825	2780	2725	2680	2625	2802	2702	31	820	100	1850	5	1	30638080	823	20.50	2.75	12	0.54	131.00	977.00	4500	20230720	-40.33	2320	20230517	15.73	3600	-25.42	20240227	2640	1.70	20240216	22500	-88.07	20230720	2640	1.70	20240216	1.45	N	302550	100	30 억		54421	N	N	0	N	00	N
127	20240308	110959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2720	-15	5	-0.55	53539730	19668	33.09	2735	2745	2690	3555	1915	2735	2722.17	0.18	0	-1263	2825	2780	2725	2680	2625	2802	2702	31	820	100	1850	5	1	30638080	833	20.76	2.78	12	0.06	131.00	977.00	4500	20230720	-39.56	2320	20230517	17.24	3600	-24.44	20240227	2640	3.03	20240216	22500	-87.91	20230720	2640	3.03	20240216	1.45	N	302550	100	30 억		54421	N	N	0	N	00	N
128	20240308	100954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2725	-10	5	-0.37	46619110	17124	28.81	2735	2745	2690	3555	1915	2735	2722.44	0.18	0	-1907	2825	2780	2725	2680	2625	2802	2702	31	820	100	1850	5	1	30638080	835	20.80	2.79	12	0.06	131.00	977.00	4500	20230720	-39.44	2320	20230517	17.46	3600	-24.31	20240227	2640	3.22	20240216	22500	-87.89	20230720	2640	3.22	20240216	1.45	N	302550	100	30 억		54421	N	N	0	N	00	N
129	20240308	090953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	5	2	0.18	3404040	1245	2.09	2735	2745	2710	3555	1915	2735	2734.17	0.18	0	-622	2825	2780	2725	2680	2625	2802	2702	31	820	100	1850	5	1	30638080	839	20.92	2.80	12	0.00	131.00	977.00	4500	20230720	-39.11	2320	20230517	18.10	3600	-23.89	20240227	2640	3.79	20240216	22500	-87.82	20230720	2640	3.79	20240216	1.45	N	302550	100	30 억		54421	N	N	0	N	00	N
130	20240307	160953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2735	40	2	1.48	161329555	59432	93.53	2695	2770	2670	3500	1890	2695	2714.52	0.21	0	-10212	2835	2765	2720	2650	2605	2742	2627	31	805	100	1830	5	1	30638080	838	20.88	2.80	12	0.19	131.00	977.00	4500	20230720	-39.22	2320	20230517	17.89	3600	-24.03	20240227	2640	3.60	20240216	22500	-87.84	20230720	2640	3.60	20240216	1.44	N	302550	100	30 억		64633	N	N	0	N	00	N
131	20240307	150935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2720	25	2	0.93	146870745	54187	85.28	2695	2765	2670	3500	1890	2695	2710.44	0.21	0	-8530	2835	2765	2720	2650	2605	2742	2627	31	805	100	1830	5	1	30638080	833	20.76	2.78	12	0.18	131.00	977.00	4500	20230720	-39.56	2320	20230517	17.24	3600	-24.44	20240227	2640	3.03	20240216	22500	-87.91	20230720	2640	3.03	20240216	1.44	N	302550	100	30 억		64633	N	N	0	N	00	N
132	20240307	140934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	45	2	1.67	116402060	42960	67.61	2695	2765	2670	3500	1890	2695	2709.55	0.21	0	-7917	2835	2765	2720	2650	2605	2742	2627	31	805	100	1830	5	1	30638080	839	20.92	2.80	12	0.14	131.00	977.00	4500	20230720	-39.11	2320	20230517	18.10	3600	-23.89	20240227	2640	3.79	20240216	22500	-87.82	20230720	2640	3.79	20240216	1.44	N	302550	100	30 억		64633	N	N	0	N	00	N
133	20240307	130943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2670	-25	5	-0.93	60012370	22357	35.19	2695	2730	2670	3500	1890	2695	2684.28	0.21	0	-3158	2835	2765	2720	2650	2605	2742	2627	31	805	100	1830	5	1	30638080	818	20.38	2.73	12	0.07	131.00	977.00	4500	20230720	-40.67	2320	20230517	15.09	3600	-25.83	20240227	2640	1.14	20240216	22500	-88.13	20230720	2640	1.14	20240216	1.44	N	302550	100	30 억		64633	N	N	0	N	00	N
134	20240307	120948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2695	0	3	0.00	41257385	15347	24.15	2695	2730	2670	3500	1890	2695	2688.30	0.21	0	303	2835	2765	2720	2650	2605	2742	2627	31	805	100	1830	5	1	30638080	826	20.57	2.76	12	0.05	131.00	977.00	4500	20230720	-40.11	2320	20230517	16.16	3600	-25.14	20240227	2640	2.08	20240216	22500	-88.02	20230720	2640	2.08	20240216	1.44	N	302550	100	30 억		64633	N	N	0	N	00	N
135	20240307	110953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2700	5	2	0.19	20359785	7567	11.91	2695	2730	2670	3500	1890	2695	2690.60	0.21	0	930	2835	2765	2720	2650	2605	2742	2627	31	805	100	1830	5	1	30638080	827	20.61	2.76	12	0.02	131.00	977.00	4500	20230720	-40.00	2320	20230517	16.38	3600	-25.00	20240227	2640	2.27	20240216	22500	-88.00	20230720	2640	2.27	20240216	1.44	N	302550	100	30 억		64633	N	N	0	N	00	N
136	20240307	100946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2690	-5	5	-0.19	14729965	5476	8.62	2695	2730	2670	3500	1890	2695	2689.91	0.21	0	1036	2835	2765	2720	2650	2605	2742	2627	31	805	100	1830	5	1	30638080	824	20.53	2.75	12	0.02	131.00	977.00	4500	20230720	-40.22	2320	20230517	15.95	3600	-25.28	20240227	2640	1.89	20240216	22500	-88.04	20230720	2640	1.89	20240216	1.44	N	302550	100	30 억		64633	N	N	0	N	00	N
137	20240307	090949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2715	20	2	0.74	8478065	3157	4.97	2695	2715	2670	3500	1890	2695	2685.48	0.21	0	1123	2835	2765	2720	2650	2605	2742	2627	31	805	100	1830	5	1	30638080	832	20.73	2.78	12	0.01	131.00	977.00	4500	20230720	-39.67	2320	20230517	17.03	3600	-24.58	20240227	2640	2.84	20240216	22500	-87.93	20230720	2640	2.84	20240216	1.44	N	302550	100	30 억		64633	N	N	0	N	00	N
138	20240306	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-35	5	-1.28	170914220	63430	44.87	2735	2790	2675	3545	1915	2730	2694.53	0.25	0	-13063	2886	2807	2751	2672	2616	2780	2645	31	815	100	1850	5	1	30638080	826	20.57	2.76	12	0.21	131.00	977.00	4500	20230720	-40.11	2320	20230517	16.16	3600	-25.14	20240227	2640	2.08	20240216	22500	-88.02	20230720	2640	2.08	20240216	1.46	N	302550	100	30 억		77685	N	N	0	N	00	N
139	20240306	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-20	5	-0.73	170243460	63181	44.69	2735	2790	2675	3545	1915	2730	2694.54	0.25	0	-13063	2886	2807	2751	2672	2616	2780	2645	31	815	100	1850	5	1	30638080	830	20.69	2.77	12	0.21	131.00	977.00	4500	20230720	-39.78	2320	20230517	16.81	3600	-24.72	20240227	2640	2.65	20240216	22500	-87.96	20230720	2640	2.65	20240216	1.46	N	302550	100	30 억		77685	N	N	0	N	00	N
140	20240306	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	-45	5	-1.65	147826040	54843	38.80	2735	2790	2675	3545	1915	2730	2695.44	0.25	0	-12917	2886	2807	2751	2672	2616	2780	2645	31	815	100	1850	5	1	30638080	823	20.50	2.75	12	0.18	131.00	977.00	4500	20230720	-40.33	2320	20230517	15.73	3600	-25.42	20240227	2640	1.70	20240216	22500	-88.07	20230720	2640	1.70	20240216	1.46	N	302550	100	30 억		77685	N	N	0	N	00	N
141	20240306	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-20	5	-0.73	98680390	36551	25.86	2735	2790	2675	3545	1915	2730	2699.80	0.25	0	-5122	2886	2807	2751	2672	2616	2780	2645	31	815	100	1850	5	1	30638080	830	20.69	2.77	12	0.12	131.00	977.00	4500	20230720	-39.78	2320	20230517	16.81	3600	-24.72	20240227	2640	2.65	20240216	22500	-87.96	20230720	2640	2.65	20240216	1.46	N	302550	100	30 억		77685	N	N	0	N	00	N
142	20240306	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-40	5	-1.47	79931270	29584	20.93	2735	2790	2675	3545	1915	2730	2701.84	0.25	0	-2885	2886	2807	2751	2672	2616	2780	2645	31	815	100	1850	5	1	30638080	824	20.53	2.75	12	0.10	131.00	977.00	4500	20230720	-40.22	2320	20230517	15.95	3600	-25.28	20240227	2640	1.89	20240216	22500	-88.04	20230720	2640	1.89	20240216	1.46	N	302550	100	30 억		77685	N	N	0	N	00	N
143	20240306	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-30	5	-1.10	75397010	27901	19.74	2735	2790	2675	3545	1915	2730	2702.30	0.25	0	-2454	2886	2807	2751	2672	2616	2780	2645	31	815	100	1850	5	1	30638080	827	20.61	2.76	12	0.09	131.00	977.00	4500	20230720	-40.00	2320	20230517	16.38	3600	-25.00	20240227	2640	2.27	20240216	22500	-88.00	20230720	2640	2.27	20240216	1.46	N	302550	100	30 억		77685	N	N	0	N	00	N
144	20240306	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-20	5	-0.73	56838985	21036	14.88	2735	2790	2675	3545	1915	2730	2701.99	0.25	0	-2269	2886	2807	2751	2672	2616	2780	2645	31	815	100	1850	5	1	30638080	830	20.69	2.77	12	0.07	131.00	977.00	4500	20230720	-39.78	2320	20230517	16.81	3600	-24.72	20240227	2640	2.65	20240216	22500	-87.96	20230720	2640	2.65	20240216	1.46	N	302550	100	30 억		77685	N	N	0	N	00	N
145	20240306	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	5	2	0.18	1623625	594	0.42	2735	2735	2705	3545	1915	2730	2733.38	0.25	0	-22	2886	2807	2751	2672	2616	2780	2645	31	815	100	1850	5	1	30638080	838	20.88	2.80	12	0.00	131.00	977.00	4500	20230720	-39.22	2320	20230517	17.89	3600	-24.03	20240227	2640	3.60	20240216	22500	-87.84	20230720	2640	3.60	20240216	1.46	N	302550	100	30 억		77685	N	N	0	N	00	N
146	20240305	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	-80	5	-2.85	382657830	140304	177.41	2810	2830	2695	3650	1970	2810	2727.35	0.30	0	-15706	2910	2860	2825	2775	2740	2842	2757	31	840	100	1910	5	1	30638080	836	20.84	2.79	12	0.46	131.00	977.00	4500	20230720	-39.33	2320	20230517	17.67	3600	-24.17	20240227	2640	3.41	20240216	22500	-87.87	20230720	2640	3.41	20240216	1.45	N	302550	100	30 억		93392	N	N	0	N	00	N
147	20240305	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-85	5	-3.02	373105965	136795	172.97	2810	2830	2695	3650	1970	2810	2727.48	0.30	0	-15859	2910	2860	2825	2775	2740	2842	2757	31	840	100	1910	5	1	30638080	835	20.80	2.79	12	0.45	131.00	977.00	4500	20230720	-39.44	2320	20230517	17.46	3600	-24.31	20240227	2640	3.22	20240216	22500	-87.89	20230720	2640	3.22	20240216	1.45	N	302550	100	30 억		93392	N	N	0	N	00	N
148	20240305	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	-80	5	-2.85	354944255	130082	164.48	2810	2830	2700	3650	1970	2810	2728.62	0.30	0	-15378	2910	2860	2825	2775	2740	2842	2757	31	840	100	1910	5	1	30638080	836	20.84	2.79	12	0.42	131.00	977.00	4500	20230720	-39.33	2320	20230517	17.67	3600	-24.17	20240227	2640	3.41	20240216	22500	-87.87	20230720	2640	3.41	20240216	1.45	N	302550	100	30 억		93392	N	N	0	N	00	N
149	20240305	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	-95	5	-3.38	243896790	89273	112.88	2810	2830	2700	3650	1970	2810	2732.03	0.30	0	-11043	2910	2860	2825	2775	2740	2842	2757	31	840	100	1910	5	1	30638080	832	20.73	2.78	12	0.29	131.00	977.00	4500	20230720	-39.67	2320	20230517	17.03	3600	-24.58	20240227	2640	2.84	20240216	22500	-87.93	20230720	2640	2.84	20240216	1.45	N	302550	100	30 억		93392	N	N	0	N	00	N
150	20240305	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	-95	5	-3.38	234911560	85964	108.70	2810	2830	2700	3650	1970	2810	2732.67	0.30	0	-9255	2910	2860	2825	2775	2740	2842	2757	31	840	100	1910	5	1	30638080	832	20.73	2.78	12	0.28	131.00	977.00	4500	20230720	-39.67	2320	20230517	17.03	3600	-24.58	20240227	2640	2.84	20240216	22500	-87.93	20230720	2640	2.84	20240216	1.45	N	302550	100	30 억		93392	N	N	0	N	00	N
151	20240305	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	-95	5	-3.38	199306350	72830	92.09	2810	2830	2700	3650	1970	2810	2736.60	0.30	0	-6350	2910	2860	2825	2775	2740	2842	2757	31	840	100	1910	5	1	30638080	832	20.73	2.78	12	0.24	131.00	977.00	4500	20230720	-39.67	2320	20230517	17.03	3600	-24.58	20240227	2640	2.84	20240216	22500	-87.93	20230720	2640	2.84	20240216	1.45	N	302550	100	30 억		93392	N	N	0	N	00	N
152	20240305	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	-55	5	-1.96	98289185	35647	45.07	2810	2830	2735	3650	1970	2810	2757.29	0.30	0	-740	2910	2860	2825	2775	2740	2842	2757	31	840	100	1910	5	1	30638080	844	21.03	2.82	12	0.12	131.00	977.00	4500	20230720	-38.78	2320	20230517	18.75	3600	-23.47	20240227	2640	4.36	20240216	22500	-87.76	20230720	2640	4.36	20240216	1.45	N	302550	100	30 억		93392	N	N	0	N	00	N
153	20240305	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	0	3	0.00	2271775	811	1.03	2810	2830	2780	3650	1970	2810	2801.20	0.30	0	-89	2910	2860	2825	2775	2740	2842	2757	31	840	100	1910	5	1	30638080	861	21.45	2.88	12	0.00	131.00	977.00	4500	20230720	-37.56	2320	20230517	21.12	3600	-21.94	20240227	2640	6.44	20240216	22500	-87.51	20230720	2640	6.44	20240216	1.45	N	302550	100	30 억		93392	N	N	0	N	00	N
154	20240304	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-45	5	-1.58	222423905	78978	47.99	2875	2875	2790	3710	2000	2855	2816.28	0.41	0	-31414	3068	2961	2848	2741	2628	3015	2795	31	855	100	1940	5	1	30638080	861	21.45	2.88	12	0.26	131.00	977.00	4500	20230720	-37.56	2320	20230517	21.12	3600	-21.94	20240227	2640	6.44	20240216	22500	-87.51	20230720	2640	6.44	20240216	1.45	N	302550	100	30 억		124787	N	N	0	N	00	N
155	20240304	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-50	5	-1.75	212690405	75518	45.89	2875	2875	2790	3710	2000	2855	2816.42	0.41	0	-29011	3068	2961	2848	2741	2628	3015	2795	31	855	100	1940	5	1	30638080	859	21.41	2.87	12	0.25	131.00	977.00	4500	20230720	-37.67	2320	20230517	20.91	3600	-22.08	20240227	2640	6.25	20240216	22500	-87.53	20230720	2640	6.25	20240216	1.45	N	302550	100	30 억		124787	N	N	0	N	00	N
156	20240304	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-35	5	-1.23	149386810	52952	32.17	2875	2875	2790	3710	2000	2855	2821.17	0.41	0	-19239	3068	2961	2848	2741	2628	3015	2795	31	855	100	1940	5	1	30638080	864	21.53	2.89	12	0.17	131.00	977.00	4500	20230720	-37.33	2320	20230517	21.55	3600	-21.67	20240227	2640	6.82	20240216	22500	-87.47	20230720	2640	6.82	20240216	1.45	N	302550	100	30 억		124787	N	N	0	N	00	N
157	20240304	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-50	5	-1.75	123011885	43520	26.44	2875	2875	2795	3710	2000	2855	2826.56	0.41	0	-12850	3068	2961	2848	2741	2628	3015	2795	31	855	100	1940	5	1	30638080	859	21.41	2.87	12	0.14	131.00	977.00	4500	20230720	-37.67	2320	20230517	20.91	3600	-22.08	20240227	2640	6.25	20240216	22500	-87.53	20230720	2640	6.25	20240216	1.45	N	302550	100	30 억		124787	N	N	0	N	00	N
158	20240304	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-25	5	-0.88	96680525	34133	20.74	2875	2875	2805	3710	2000	2855	2832.46	0.41	0	-11108	3068	2961	2848	2741	2628	3015	2795	31	855	100	1940	5	1	30638080	867	21.60	2.90	12	0.11	131.00	977.00	4500	20230720	-37.11	2320	20230517	21.98	3600	-21.39	20240227	2640	7.20	20240216	22500	-87.42	20230720	2640	7.20	20240216	1.45	N	302550	100	30 억		124787	N	N	0	N	00	N
159	20240304	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-5	5	-0.18	74050520	26154	15.89	2875	2875	2805	3710	2000	2855	2831.33	0.41	0	-7480	3068	2961	2848	2741	2628	3015	2795	31	855	100	1940	5	1	30638080	873	21.76	2.92	12	0.09	131.00	977.00	4500	20230720	-36.67	2320	20230517	22.84	3600	-20.83	20240227	2640	7.95	20240216	22500	-87.33	20230720	2640	7.95	20240216	1.45	N	302550	100	30 억		124787	N	N	0	N	00	N
160	20240304	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-25	5	-0.88	53202875	18843	11.45	2875	2875	2805	3710	2000	2855	2823.48	0.41	0	-5722	3068	2961	2848	2741	2628	3015	2795	31	855	100	1940	5	1	30638080	867	21.60	2.90	12	0.06	131.00	977.00	4500	20230720	-37.11	2320	20230517	21.98	3600	-21.39	20240227	2640	7.20	20240216	22500	-87.42	20230720	2640	7.20	20240216	1.45	N	302550	100	30 억		124787	N	N	0	N	00	N
161	20240304	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	0	3	0.00	4090695	1431	0.87	2875	2875	2845	3710	2000	2855	2858.63	0.41	0	-1072	3068	2961	2848	2741	2628	3015	2795	31	855	100	1940	5	1	30638080	875	21.79	2.92	12	0.00	131.00	977.00	4500	20230720	-36.56	2320	20230517	23.06	3600	-20.69	20240227	2640	8.14	20240216	22500	-87.31	20230720	2640	8.14	20240216	1.45	N	302550	100	30 억		124787	N	N	0	N	00	N