KissMeData/104540/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	160746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10900	-100	5	-0.91	134985620	12431	36.38	11000	11030	10800	14300	7700	11000	10858.79	2.03	0	-1237	11220	11110	10980	10870	10740	11120	10880	64	3300	500	7920	10	1	12757370	1391	35.86	1.98	12	0.10	304.00	5514.00	14740	20230627	-26.05	10290	20231205	5.93	12920	-15.63	20240109	10630	2.54	20240313	14740	-26.05	20230627	10290	5.93	20231205	2.61	N	104540	500	63 억		258451	N	N	0	N	00	N
3	20240329	150749	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10840	-160	5	-1.45	125113420	11523	33.73	11000	11030	10800	14300	7700	11000	10857.71	2.03	0	-1235	11220	11110	10980	10870	10740	11120	10880	64	3300	500	7920	10	1	12757370	1383	35.66	1.97	12	0.09	304.00	5514.00	14740	20230627	-26.46	10290	20231205	5.34	12920	-16.10	20240109	10630	1.98	20240313	14740	-26.46	20230627	10290	5.34	20231205	2.61	N	104540	500	63 억		258451	N	N	0	N	00	N
4	20240329	140744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10920	-80	5	-0.73	114027120	10503	30.74	11000	11030	10800	14300	7700	11000	10856.62	2.03	0	-1065	11220	11110	10980	10870	10740	11120	10880	64	3300	500	7920	10	1	12757370	1393	35.92	1.98	12	0.08	304.00	5514.00	14740	20230627	-25.92	10290	20231205	6.12	12920	-15.48	20240109	10630	2.73	20240313	14740	-25.92	20230627	10290	6.12	20231205	2.61	N	104540	500	63 억		258451	N	N	0	N	00	N
5	20240329	130734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10840	-160	5	-1.45	100448840	9253	27.08	11000	11030	10800	14300	7700	11000	10855.81	2.03	0	-703	11220	11110	10980	10870	10740	11120	10880	64	3300	500	7920	10	1	12757370	1383	35.66	1.97	12	0.07	304.00	5514.00	14740	20230627	-26.46	10290	20231205	5.34	12920	-16.10	20240109	10630	1.98	20240313	14740	-26.46	20230627	10290	5.34	20231205	2.61	N	104540	500	63 억		258451	N	N	0	N	00	N
6	20240329	120741	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	-140	5	-1.27	71522180	6583	19.27	11000	11030	10800	14300	7700	11000	10864.68	2.03	0	-703	11220	11110	10980	10870	10740	11120	10880	64	3300	500	7920	10	1	12757370	1385	35.72	1.97	12	0.05	304.00	5514.00	14740	20230627	-26.32	10290	20231205	5.54	12920	-15.94	20240109	10630	2.16	20240313	14740	-26.32	20230627	10290	5.54	20231205	2.61	N	104540	500	63 억		258451	N	N	0	N	00	N
7	20240329	110731	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10830	-170	5	-1.55	67271940	6191	18.12	11000	11030	10800	14300	7700	11000	10866.09	2.03	0	-447	11220	11110	10980	10870	10740	11120	10880	64	3300	500	7920	10	1	12757370	1382	35.62	1.96	12	0.05	304.00	5514.00	14740	20230627	-26.53	10290	20231205	5.25	12920	-16.18	20240109	10630	1.88	20240313	14740	-26.53	20230627	10290	5.25	20231205	2.61	N	104540	500	63 억		258451	N	N	0	N	00	N
8	20240329	100733	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	-140	5	-1.27	37249230	3438	10.06	11000	11030	10800	14300	7700	11000	10834.56	2.03	0	-147	11220	11110	10980	10870	10740	11120	10880	64	3300	500	7920	10	1	12757370	1385	35.72	1.97	12	0.03	304.00	5514.00	14740	20230627	-26.32	10290	20231205	5.54	12920	-15.94	20240109	10630	2.16	20240313	14740	-26.32	20230627	10290	5.54	20231205	2.61	N	104540	500	63 억		258451	N	N	0	N	00	N
9	20240329	090732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10990	-10	5	-0.09	1694020	154	0.45	11000	11030	10990	14300	7700	11000	11000.13	2.03	0	-51	11220	11110	10980	10870	10740	11120	10880	64	3300	500	7920	10	1	12757370	1402	36.15	1.99	12	0.00	304.00	5514.00	14740	20230627	-25.44	10290	20231205	6.80	12920	-14.94	20240109	10630	3.39	20240313	14740	-25.44	20230627	10290	6.80	20231205	2.61	N	104540	500	63 억		258451	N	N	0	N	00	N
10	20240328	160738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	-100	5	-0.90	373925740	34151	133.09	11000	11090	10850	14430	7770	11100	10948.42	2.02	0	849	11373	11236	11143	11006	10913	11190	10960	64	3330	500	7990	10	1	12757370	1403	79.71	2.17	12	0.27	138.00	5069.00	14740	20230627	-25.37	10290	20231205	6.90	12920	-14.86	20240109	10630	3.48	20240313	14740	-25.37	20230627	10290	6.90	20231205	2.91	N	104540	500	63 억		257622	N	N	0	N	00	N
11	20240328	150739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	-220	5	-1.98	333783260	30486	118.80	11000	11090	10850	14430	7770	11100	10947.88	2.02	0	2148	11373	11236	11143	11006	10913	11190	10960	64	3330	500	7990	10	1	12757370	1388	78.84	2.15	12	0.24	138.00	5069.00	14740	20230627	-26.19	10290	20231205	5.73	12920	-15.79	20240109	10630	2.35	20240313	14740	-26.19	20230627	10290	5.73	20231205	2.91	N	104540	500	63 억		257622	N	N	0	N	00	N
12	20240328	140729	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10930	-170	5	-1.53	252034730	22981	89.56	11000	11090	10920	14430	7770	11100	10966.09	2.02	0	5827	11373	11236	11143	11006	10913	11190	10960	64	3330	500	7990	10	1	12757370	1394	79.20	2.16	12	0.18	138.00	5069.00	14740	20230627	-25.85	10290	20231205	6.22	12920	-15.40	20240109	10630	2.82	20240313	14740	-25.85	20230627	10290	6.22	20231205	2.91	N	104540	500	63 억		257622	N	N	0	N	00	N
13	20240328	130728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	-100	5	-0.90	198757920	18127	70.64	11000	11090	10920	14430	7770	11100	10963.45	2.02	0	6302	11373	11236	11143	11006	10913	11190	10960	64	3330	500	7990	10	1	12757370	1403	79.71	2.17	12	0.14	138.00	5069.00	14740	20230627	-25.37	10290	20231205	6.90	12920	-14.86	20240109	10630	3.48	20240313	14740	-25.37	20230627	10290	6.90	20231205	2.91	N	104540	500	63 억		257622	N	N	0	N	00	N
14	20240328	120732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10960	-140	5	-1.26	184861240	16857	65.69	11000	11090	10920	14430	7770	11100	10965.06	2.02	0	6430	11373	11236	11143	11006	10913	11190	10960	64	3330	500	7990	10	1	12757370	1398	79.42	2.16	12	0.13	138.00	5069.00	14740	20230627	-25.64	10290	20231205	6.51	12920	-15.17	20240109	10630	3.10	20240313	14740	-25.64	20230627	10290	6.51	20231205	2.91	N	104540	500	63 억		257622	N	N	0	N	00	N
15	20240328	110732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10990	-110	5	-0.99	139342440	12696	49.48	11000	11090	10920	14430	7770	11100	10973.59	2.02	0	6137	11373	11236	11143	11006	10913	11190	10960	64	3330	500	7990	10	1	12757370	1402	79.64	2.17	12	0.10	138.00	5069.00	14740	20230627	-25.44	10290	20231205	6.80	12920	-14.94	20240109	10630	3.39	20240313	14740	-25.44	20230627	10290	6.80	20231205	2.91	N	104540	500	63 억		257622	N	N	0	N	00	N
16	20240328	100725	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10950	-150	5	-1.35	115938370	10560	41.15	11000	11090	10950	14430	7770	11100	10977.01	2.02	0	6158	11373	11236	11143	11006	10913	11190	10960	64	3330	500	7990	10	1	12757370	1397	79.35	2.16	12	0.08	138.00	5069.00	14740	20230627	-25.71	10290	20231205	6.41	12920	-15.25	20240109	10630	3.01	20240313	14740	-25.71	20230627	10290	6.41	20231205	2.91	N	104540	500	63 억		257622	N	N	0	N	00	N
17	20240328	090744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10990	-110	5	-0.99	77868290	7093	27.64	11000	11080	10970	14430	7770	11100	10975.16	2.02	0	5913	11373	11236	11143	11006	10913	11190	10960	64	3330	500	7990	10	1	12757370	1402	79.64	2.17	12	0.06	138.00	5069.00	14740	20230627	-25.44	10290	20231205	6.80	12920	-14.94	20240109	10630	3.39	20240313	14740	-25.44	20230627	10290	6.80	20231205	2.91	N	104540	500	63 억		257622	N	N	0	N	00	N
18	20240327	160741	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11100	-140	5	-1.25	282356300	25355	49.42	11210	11280	11050	14610	7870	11240	11136.12	2.05	0	-4304	11546	11392	11146	10992	10746	11470	11070	64	3370	500	8090	10	1	12757370	1416	80.43	2.19	12	0.20	138.00	5069.00	14740	20230627	-24.69	10290	20231205	7.87	12920	-14.09	20240109	10630	4.42	20240313	14740	-24.69	20230627	10290	7.87	20231205	2.92	N	104540	500	63 억		261892	N	N	40	N	00	N
19	20240327	150743	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11100	-140	5	-1.25	264036380	23699	46.19	11210	11280	11050	14610	7870	11240	11141.25	2.05	0	-4277	11546	11392	11146	10992	10746	11470	11070	64	3370	500	8090	10	1	12757370	1416	80.43	2.19	12	0.19	138.00	5069.00	14740	20230627	-24.69	10290	20231205	7.87	12920	-14.09	20240109	10630	4.42	20240313	14740	-24.69	20230627	10290	7.87	20231205	2.92	N	104540	500	63 억		261892	N	N	40	N	00	N
20	20240327	140742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11110	-130	5	-1.16	211559250	18953	36.94	11210	11280	11070	14610	7870	11240	11162.31	2.05	0	-4953	11546	11392	11146	10992	10746	11470	11070	64	3370	500	8090	10	1	12757370	1417	80.51	2.19	12	0.15	138.00	5069.00	14740	20230627	-24.63	10290	20231205	7.97	12920	-14.01	20240109	10630	4.52	20240313	14740	-24.63	20230627	10290	7.97	20231205	2.92	N	104540	500	63 억		261892	N	N	40	N	00	N
21	20240327	130742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11100	-140	5	-1.25	199412990	17857	34.80	11210	11280	11100	14610	7870	11240	11167.22	2.05	0	-4954	11546	11392	11146	10992	10746	11470	11070	64	3370	500	8090	10	1	12757370	1416	80.43	2.19	12	0.14	138.00	5069.00	14740	20230627	-24.69	10290	20231205	7.87	12920	-14.09	20240109	10630	4.42	20240313	14740	-24.69	20230627	10290	7.87	20231205	2.92	N	104540	500	63 억		261892	N	N	40	N	00	N
22	20240327	120744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11200	-40	5	-0.36	133618610	11940	23.27	11210	11280	11100	14610	7870	11240	11190.84	2.05	0	-4701	11546	11392	11146	10992	10746	11470	11070	64	3370	500	8090	10	1	12757370	1429	81.16	2.21	12	0.09	138.00	5069.00	14740	20230627	-24.02	10290	20231205	8.84	12920	-13.31	20240109	10630	5.36	20240313	14740	-24.02	20230627	10290	8.84	20231205	2.92	N	104540	500	63 억		261892	N	N	40	N	00	N
23	20240327	110739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11150	-90	5	-0.80	121842580	10884	21.21	11210	11280	11100	14610	7870	11240	11194.65	2.05	0	-4781	11546	11392	11146	10992	10746	11470	11070	64	3370	500	8090	10	1	12757370	1422	80.80	2.20	12	0.09	138.00	5069.00	14740	20230627	-24.36	10290	20231205	8.36	12920	-13.70	20240109	10630	4.89	20240313	14740	-24.36	20230627	10290	8.36	20231205	2.92	N	104540	500	63 억		261892	N	N	40	N	00	N
24	20240327	100736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11150	-90	5	-0.80	43809420	3914	7.63	11210	11280	11120	14610	7870	11240	11193.00	2.05	0	-356	11546	11392	11146	10992	10746	11470	11070	64	3370	500	8090	10	1	12757370	1422	80.80	2.20	12	0.03	138.00	5069.00	14740	20230627	-24.36	10290	20231205	8.36	12920	-13.70	20240109	10630	4.89	20240313	14740	-24.36	20230627	10290	8.36	20231205	2.92	N	104540	500	63 억		261892	N	N	40	N	00	N
25	20240327	090742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11260	20	2	0.18	12824260	1140	2.22	11210	11270	11210	14610	7870	11240	11249.35	2.05	0	36	11546	11392	11146	10992	10746	11470	11070	64	3370	500	8090	10	1	12757370	1436	81.59	2.22	12	0.01	138.00	5069.00	14740	20230627	-23.61	10290	20231205	9.43	12920	-12.85	20240109	10630	5.93	20240313	14740	-23.61	20230627	10290	9.43	20231205	2.92	N	104540	500	63 억		261892	N	N	40	N	00	N
26	20240326	160636	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11240	280	2	2.55	570318410	51249	351.65	10950	11300	10900	14240	7680	10960	11128.35	2.03	0	3271	11180	11070	10990	10880	10800	11055	10865	64	3280	500	7890	10	1	12757370	1434	81.45	2.22	12	0.40	138.00	5069.00	14740	20230627	-23.74	10290	20231205	9.23	12920	-13.00	20240109	10630	5.74	20240313	14740	-23.74	20230627	10290	9.23	20231205	2.92	N	104540	500	63 억		258655	N	N	40	N	00	N
27	20240326	150732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11210	250	2	2.28	563699140	50659	347.60	10950	11300	10900	14240	7680	10960	11127.32	2.03	0	2972	11180	11070	10990	10880	10800	11055	10865	64	3280	500	7890	10	1	12757370	1430	81.23	2.21	12	0.40	138.00	5069.00	14740	20230627	-23.95	10290	20231205	8.94	12920	-13.24	20240109	10630	5.46	20240313	14740	-23.95	20230627	10290	8.94	20231205	2.92	N	104540	500	63 억		258655	N	N	0	N	00	N
28	20240326	140728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11130	170	2	1.55	429168860	38674	265.36	10950	11300	10900	14240	7680	10960	11097.09	2.03	0	-487	11180	11070	10990	10880	10800	11055	10865	64	3280	500	7890	10	1	12757370	1420	80.65	2.20	12	0.30	138.00	5069.00	14740	20230627	-24.49	10290	20231205	8.16	12920	-13.85	20240109	10630	4.70	20240313	14740	-24.49	20230627	10290	8.16	20231205	2.92	N	104540	500	63 억		258655	N	N	0	N	00	N
29	20240326	130726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11070	110	2	1.00	346852480	31261	214.50	10950	11300	10900	14240	7680	10960	11095.37	2.03	0	-2098	11180	11070	10990	10880	10800	11055	10865	64	3280	500	7890	10	1	12757370	1412	80.22	2.18	12	0.25	138.00	5069.00	14740	20230627	-24.90	10290	20231205	7.58	12920	-14.32	20240109	10630	4.14	20240313	14740	-24.90	20230627	10290	7.58	20231205	2.92	N	104540	500	63 억		258655	N	N	0	N	00	N
30	20240326	120728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11100	140	2	1.28	315424110	28410	194.94	10950	11300	10900	14240	7680	10960	11102.57	2.03	0	-2212	11180	11070	10990	10880	10800	11055	10865	64	3280	500	7890	10	1	12757370	1416	80.43	2.19	12	0.22	138.00	5069.00	14740	20230627	-24.69	10290	20231205	7.87	12920	-14.09	20240109	10630	4.42	20240313	14740	-24.69	20230627	10290	7.87	20231205	2.92	N	104540	500	63 억		258655	N	N	0	N	00	N
31	20240326	110722	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11100	140	2	1.28	232572260	20981	143.96	10950	11300	10900	14240	7680	10960	11084.90	2.03	0	-723	11180	11070	10990	10880	10800	11055	10865	64	3280	500	7890	10	1	12757370	1416	80.43	2.19	12	0.16	138.00	5069.00	14740	20230627	-24.69	10290	20231205	7.87	12920	-14.09	20240109	10630	4.42	20240313	14740	-24.69	20230627	10290	7.87	20231205	2.92	N	104540	500	63 억		258655	N	N	0	N	00	N
32	20240326	100731	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10960	0	3	0.00	49699380	4541	31.16	10950	11030	10900	14240	7680	10960	10944.59	2.03	0	-1338	11180	11070	10990	10880	10800	11055	10865	64	3280	500	7890	10	1	12757370	1398	79.42	2.16	12	0.04	138.00	5069.00	14740	20230627	-25.64	10290	20231205	6.51	12920	-15.17	20240109	10630	3.10	20240313	14740	-25.64	20230627	10290	6.51	20231205	2.92	N	104540	500	63 억		258655	N	N	0	N	00	N
33	20240326	090731	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11030	70	2	0.64	5275720	482	3.31	10950	11030	10910	14240	7680	10960	10945.48	2.03	0	-269	11180	11070	10990	10880	10800	11055	10865	64	3280	500	7890	10	1	12757370	1407	79.93	2.18	12	0.00	138.00	5069.00	14740	20230627	-25.17	10290	20231205	7.19	12920	-14.63	20240109	10630	3.76	20240313	14740	-25.17	20230627	10290	7.19	20231205	2.92	N	104540	500	63 억		258655	N	N	0	N	00	N
34	20240325	160755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10960	-90	5	-0.81	160166990	14574	103.53	10960	11100	10910	14360	7740	11050	10989.91	2.04	0	-980	11143	11096	11003	10956	10863	11120	10980	64	3310	500	7950	10	1	12757370	1398	79.42	2.16	12	0.11	138.00	5069.00	14740	20230627	-25.64	10290	20231205	6.51	12920	-15.17	20240109	10630	3.10	20240313	14740	-25.64	20230627	10290	6.51	20231205	2.93	N	104540	500	63 억		259909	N	N	11	N	00	N
35	20240325	150758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	-110	5	-1.00	151933110	13822	98.19	10960	11100	10910	14360	7740	11050	10992.12	2.04	0	-701	11143	11096	11003	10956	10863	11120	10980	64	3310	500	7950	10	1	12757370	1396	79.28	2.16	12	0.11	138.00	5069.00	14740	20230627	-25.78	10290	20231205	6.32	12920	-15.33	20240109	10630	2.92	20240313	14740	-25.78	20230627	10290	6.32	20231205	2.93	N	104540	500	63 억		259909	N	N	11	N	00	N
36	20240325	140756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10960	-90	5	-0.81	120478520	10945	77.75	10960	11100	10940	14360	7740	11050	11007.63	2.04	0	-266	11143	11096	11003	10956	10863	11120	10980	64	3310	500	7950	10	1	12757370	1398	79.42	2.16	12	0.09	138.00	5069.00	14740	20230627	-25.64	10290	20231205	6.51	12920	-15.17	20240109	10630	3.10	20240313	14740	-25.64	20230627	10290	6.51	20231205	2.93	N	104540	500	63 억		259909	N	N	11	N	00	N
37	20240325	130756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10950	-100	5	-0.90	97961950	8889	63.15	10960	11100	10950	14360	7740	11050	11020.58	2.04	0	418	11143	11096	11003	10956	10863	11120	10980	64	3310	500	7950	10	1	12757370	1397	79.35	2.16	12	0.07	138.00	5069.00	14740	20230627	-25.71	10290	20231205	6.41	12920	-15.25	20240109	10630	3.01	20240313	14740	-25.71	20230627	10290	6.41	20231205	2.93	N	104540	500	63 억		259909	N	N	11	N	00	N
38	20240325	120759	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10980	-70	5	-0.63	73687050	6677	47.43	10960	11100	10950	14360	7740	11050	11035.95	2.04	0	234	11143	11096	11003	10956	10863	11120	10980	64	3310	500	7950	10	1	12757370	1401	79.57	2.17	12	0.05	138.00	5069.00	14740	20230627	-25.51	10290	20231205	6.71	12920	-15.02	20240109	10630	3.29	20240313	14740	-25.51	20230627	10290	6.71	20231205	2.93	N	104540	500	63 억		259909	N	N	11	N	00	N
39	20240325	110757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11050	0	3	0.00	43989150	3980	28.27	10960	11100	10950	14360	7740	11050	11052.55	2.04	0	649	11143	11096	11003	10956	10863	11120	10980	64	3310	500	7950	10	1	12757370	1410	80.07	2.18	12	0.03	138.00	5069.00	14740	20230627	-25.03	10290	20231205	7.39	12920	-14.47	20240109	10630	3.95	20240313	14740	-25.03	20230627	10290	7.39	20231205	2.93	N	104540	500	63 억		259909	N	N	11	N	00	N
40	20240325	100757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11070	20	2	0.18	27532130	2493	17.71	10960	11100	10950	14360	7740	11050	11043.77	2.04	0	865	11143	11096	11003	10956	10863	11120	10980	64	3310	500	7950	10	1	12757370	1412	80.22	2.18	12	0.02	138.00	5069.00	14740	20230627	-24.90	10290	20231205	7.58	12920	-14.32	20240109	10630	4.14	20240313	14740	-24.90	20230627	10290	7.58	20231205	2.93	N	104540	500	63 억		259909	N	N	11	N	00	N
41	20240325	090800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10950	-100	5	-0.90	471080	43	0.31	10960	10960	10950	14360	7740	11050	10955.35	2.04	0	-2	11143	11096	11003	10956	10863	11120	10980	64	3310	500	7950	10	1	12757370	1397	79.35	2.16	12	0.00	138.00	5069.00	14740	20230627	-25.71	10290	20231205	6.41	12920	-15.25	20240109	10630	3.01	20240313	14740	-25.71	20230627	10290	6.41	20231205	2.93	N	104540	500	63 억		259909	N	N	11	N	00	N
42	20240322	160757	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11050	40	2	0.36	154730240	14067	59.14	10980	11050	10910	14310	7710	11010	10999.52	2.02	0	2493	11316	11162	11046	10892	10776	11240	10970	64	3300	500	7920	10	1	12757370	1410	80.07	2.18	12	0.11	138.00	5069.00	14740	20230627	-25.03	10220	20230317	8.12	12920	-14.47	20240109	10630	3.95	20240313	14740	-25.03	20230627	10290	7.39	20231205	2.92	N	104540	500	63 억		257076	N	N	11	N	00	N
43	20240322	150800	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11030	20	2	0.18	129568590	11786	49.55	10980	11050	10910	14310	7710	11010	10993.43	2.02	0	1524	11316	11162	11046	10892	10776	11240	10970	64	3300	500	7920	10	1	12757370	1407	79.93	2.18	12	0.09	138.00	5069.00	14740	20230627	-25.17	10220	20230317	7.93	12920	-14.63	20240109	10630	3.76	20240313	14740	-25.17	20230627	10290	7.19	20231205	2.92	N	104540	500	63 억		257076	N	N	7	N	00	N
44	20240322	140752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11010	0	3	0.00	89084130	8113	34.11	10980	11050	10910	14310	7710	11010	10980.42	2.02	0	738	11316	11162	11046	10892	10776	11240	10970	64	3300	500	7920	10	1	12757370	1405	79.78	2.17	12	0.06	138.00	5069.00	14740	20230627	-25.31	10220	20230317	7.73	12920	-14.78	20240109	10630	3.57	20240313	14740	-25.31	20230627	10290	7.00	20231205	2.92	N	104540	500	63 억		257076	N	N	7	N	00	N
45	20240322	130755	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10990	-20	5	-0.18	77391890	7050	29.64	10980	11050	10910	14310	7710	11010	10977.57	2.02	0	274	11316	11162	11046	10892	10776	11240	10970	64	3300	500	7920	10	1	12757370	1402	79.64	2.17	12	0.06	138.00	5069.00	14740	20230627	-25.44	10220	20230317	7.53	12920	-14.94	20240109	10630	3.39	20240313	14740	-25.44	20230627	10290	6.80	20231205	2.92	N	104540	500	63 억		257076	N	N	7	N	00	N
46	20240322	120750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11020	10	2	0.09	70123980	6390	26.87	10980	11050	10910	14310	7710	11010	10974.02	2.02	0	30	11316	11162	11046	10892	10776	11240	10970	64	3300	500	7920	10	1	12757370	1406	79.86	2.17	12	0.05	138.00	5069.00	14740	20230627	-25.24	10220	20230317	7.83	12920	-14.71	20240109	10630	3.67	20240313	14740	-25.24	20230627	10290	7.09	20231205	2.92	N	104540	500	63 억		257076	N	N	7	N	00	N
47	20240322	110758	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10960	-50	5	-0.45	46802940	4271	17.96	10980	11010	10910	14310	7710	11010	10958.31	2.02	0	-472	11316	11162	11046	10892	10776	11240	10970	64	3300	500	7920	10	1	12757370	1398	79.42	2.16	12	0.03	138.00	5069.00	14740	20230627	-25.64	10220	20230317	7.24	12920	-15.17	20240109	10630	3.10	20240313	14740	-25.64	20230627	10290	6.51	20231205	2.92	N	104540	500	63 억		257076	N	N	7	N	00	N
48	20240322	100751	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	-70	5	-0.64	24718220	2257	9.49	10980	11010	10910	14310	7710	11010	10951.80	2.02	0	-1141	11316	11162	11046	10892	10776	11240	10970	64	3300	500	7920	10	1	12757370	1396	79.28	2.16	12	0.02	138.00	5069.00	14740	20230627	-25.78	10220	20230317	7.05	12920	-15.33	20240109	10630	2.92	20240313	14740	-25.78	20230627	10290	6.32	20231205	2.92	N	104540	500	63 억		257076	N	N	7	N	00	N
49	20240322	090749	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10960	-50	5	-0.45	2598600	237	1.00	10980	10980	10960	14310	7710	11010	10964.56	2.02	0	-197	11316	11162	11046	10892	10776	11240	10970	64	3300	500	7920	10	1	12757370	1398	79.42	2.16	12	0.00	138.00	5069.00	14740	20230627	-25.64	10220	20230317	7.24	12920	-15.17	20240109	10630	3.10	20240313	14740	-25.64	20230627	10290	6.51	20231205	2.92	N	104540	500	63 억		257076	N	N	7	N	00	N
50	20240321	160756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11010	70	2	0.64	261417490	23758	216.18	11000	11200	10930	14220	7660	10940	11003.34	2.01	0	357	11106	11022	10916	10832	10726	11065	10875	64	3280	500	7870	10	1	12757370	1405	79.78	2.17	12	0.19	138.00	5069.00	14740	20230627	-25.31	10100	20230316	9.01	12920	-14.78	20240109	10630	3.57	20240313	14740	-25.31	20230627	10290	7.00	20231205	2.93	N	104540	500	63 억		256741	N	N	7	N	00	N
51	20240321	150752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10970	30	2	0.27	238777140	21698	197.43	11000	11200	10930	14220	7660	10940	11004.57	2.01	0	555	11106	11022	10916	10832	10726	11065	10875	64	3280	500	7870	10	1	12757370	1399	79.49	2.16	12	0.17	138.00	5069.00	14740	20230627	-25.58	10100	20230316	8.61	12920	-15.09	20240109	10630	3.20	20240313	14740	-25.58	20230627	10290	6.61	20231205	2.93	N	104540	500	63 억		256741	N	N	9	N	00	N
52	20240321	140752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11010	70	2	0.64	215323420	19557	177.95	11000	11200	10930	14220	7660	10940	11010.04	2.01	0	776	11106	11022	10916	10832	10726	11065	10875	64	3280	500	7870	10	1	12757370	1405	79.78	2.17	12	0.15	138.00	5069.00	14740	20230627	-25.31	10100	20230316	9.01	12920	-14.78	20240109	10630	3.57	20240313	14740	-25.31	20230627	10290	7.00	20231205	2.93	N	104540	500	63 억		256741	N	N	9	N	00	N
53	20240321	130739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11020	80	2	0.73	179510190	16298	148.30	11000	11200	10930	14220	7660	10940	11014.25	2.01	0	827	11106	11022	10916	10832	10726	11065	10875	64	3280	500	7870	10	1	12757370	1406	79.86	2.17	12	0.13	138.00	5069.00	14740	20230627	-25.24	10100	20230316	9.11	12920	-14.71	20240109	10630	3.67	20240313	14740	-25.24	20230627	10290	7.09	20231205	2.93	N	104540	500	63 억		256741	N	N	9	N	00	N
54	20240321	120753	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10950	10	2	0.09	127691930	11578	105.35	11000	11200	10930	14220	7660	10940	11028.84	2.01	0	806	11106	11022	10916	10832	10726	11065	10875	64	3280	500	7870	10	1	12757370	1397	79.35	2.16	12	0.09	138.00	5069.00	14740	20230627	-25.71	10100	20230316	8.42	12920	-15.25	20240109	10630	3.01	20240313	14740	-25.71	20230627	10290	6.41	20231205	2.93	N	104540	500	63 억		256741	N	N	9	N	00	N
55	20240321	110749	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10990	50	2	0.46	109687170	9936	90.41	11000	11200	10930	14220	7660	10940	11039.37	2.01	0	298	11106	11022	10916	10832	10726	11065	10875	64	3280	500	7870	10	1	12757370	1402	79.64	2.17	12	0.08	138.00	5069.00	14740	20230627	-25.44	10100	20230316	8.81	12920	-14.94	20240109	10630	3.39	20240313	14740	-25.44	20230627	10290	6.80	20231205	2.93	N	104540	500	63 억		256741	N	N	9	N	00	N
56	20240321	100754	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10990	50	2	0.46	86473630	7820	71.16	11000	11200	10960	14220	7660	10940	11058.01	2.01	0	1187	11106	11022	10916	10832	10726	11065	10875	64	3280	500	7870	10	1	12757370	1402	79.64	2.17	12	0.06	138.00	5069.00	14740	20230627	-25.44	10100	20230316	8.81	12920	-14.94	20240109	10630	3.39	20240313	14740	-25.44	20230627	10290	6.80	20231205	2.93	N	104540	500	63 억		256741	N	N	9	N	00	N
57	20240321	090756	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11110	170	2	1.55	52324150	4722	42.97	11000	11200	10970	14220	7660	10940	11080.93	2.01	0	222	11106	11022	10916	10832	10726	11065	10875	64	3280	500	7870	10	1	12757370	1417	80.51	2.19	12	0.04	138.00	5069.00	14740	20230627	-24.63	10100	20230316	10.00	12920	-14.01	20240109	10630	4.52	20240313	14740	-24.63	20230627	10290	7.97	20231205	2.93	N	104540	500	63 억		256741	N	N	9	N	00	N
58	20240320	160744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	0	3	0.00	119680430	10986	47.32	10930	11000	10810	14220	7660	10940	10893.90	2.04	0	-3806	11213	11076	10953	10816	10693	11015	10755	64	3280	500	7870	10	1	12757370	1396	79.28	2.16	12	0.09	138.00	5069.00	14740	20230627	-25.78	10100	20230316	8.32	12920	-15.33	20240109	10630	2.92	20240313	14740	-25.78	20230627	10290	6.32	20231205	3.00	N	104540	500	63 억		260547	N	N	9	N	00	N
59	20240320	150746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	0	3	0.00	113008370	10375	44.69	10930	11000	10810	14220	7660	10940	10892.37	2.04	0	-3379	11213	11076	10953	10816	10693	11015	10755	64	3280	500	7870	10	1	12757370	1396	79.28	2.16	12	0.08	138.00	5069.00	14740	20230627	-25.78	10100	20230316	8.32	12920	-15.33	20240109	10630	2.92	20240313	14740	-25.78	20230627	10290	6.32	20231205	3.00	N	104540	500	63 억		260547	N	N	377	N	00	N
60	20240320	140752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10950	10	2	0.09	96548990	8870	38.21	10930	11000	10810	14220	7660	10940	10884.89	2.04	0	-3055	11213	11076	10953	10816	10693	11015	10755	64	3280	500	7870	10	1	12757370	1397	79.35	2.16	12	0.07	138.00	5069.00	14740	20230627	-25.71	10100	20230316	8.42	12920	-15.25	20240109	10630	3.01	20240313	14740	-25.71	20230627	10290	6.41	20231205	3.00	N	104540	500	63 억		260547	N	N	377	N	00	N
61	20240320	130750	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10830	-110	5	-1.01	66704480	6141	26.45	10930	11000	10810	14220	7660	10940	10862.15	2.04	0	-2380	11213	11076	10953	10816	10693	11015	10755	64	3280	500	7870	10	1	12757370	1382	78.48	2.14	12	0.05	138.00	5069.00	14740	20230627	-26.53	10100	20230316	7.23	12920	-16.18	20240109	10630	1.88	20240313	14740	-26.53	20230627	10290	5.25	20231205	3.00	N	104540	500	63 억		260547	N	N	377	N	00	N
62	20240320	120744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10850	-90	5	-0.82	52135900	4797	20.66	10930	11000	10810	14220	7660	10940	10868.44	2.04	0	-1596	11213	11076	10953	10816	10693	11015	10755	64	3280	500	7870	10	1	12757370	1384	78.62	2.14	12	0.04	138.00	5069.00	14740	20230627	-26.39	10100	20230316	7.43	12920	-16.02	20240109	10630	2.07	20240313	14740	-26.39	20230627	10290	5.44	20231205	3.00	N	104540	500	63 억		260547	N	N	377	N	00	N
63	20240320	110746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	-80	5	-0.73	23881330	2190	9.43	10930	11000	10850	14220	7660	10940	10904.72	2.04	0	-1467	11213	11076	10953	10816	10693	11015	10755	64	3280	500	7870	10	1	12757370	1385	78.70	2.14	12	0.02	138.00	5069.00	14740	20230627	-26.32	10100	20230316	7.52	12920	-15.94	20240109	10630	2.16	20240313	14740	-26.32	20230627	10290	5.54	20231205	3.00	N	104540	500	63 억		260547	N	N	377	N	00	N
64	20240320	100742	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10990	50	2	0.46	7008880	642	2.77	10930	11000	10890	14220	7660	10940	10917.26	2.04	0	-556	11213	11076	10953	10816	10693	11015	10755	64	3280	500	7870	10	1	12757370	1402	79.64	2.17	12	0.01	138.00	5069.00	14740	20230627	-25.44	10100	20230316	8.81	12920	-14.94	20240109	10630	3.39	20240313	14740	-25.44	20230627	10290	6.80	20231205	3.00	N	104540	500	63 억		260547	N	N	377	N	00	N
65	20240320	090744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10930	-10	5	-0.09	251390	23	0.10	10930	10930	10930	14220	7660	10940	10930.00	2.04	0	-21	11213	11076	10953	10816	10693	11015	10755	64	3280	500	7870	10	1	12757370	1394	79.20	2.16	12	0.00	138.00	5069.00	14740	20230627	-25.85	10100	20230316	8.22	12920	-15.40	20240109	10630	2.82	20240313	14740	-25.85	20230627	10290	6.22	20231205	3.00	N	104540	500	63 억		260547	N	N	377	N	00	N
66	20240319	160736	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	0	3	0.00	253220720	23205	103.83	10980	11090	10830	14220	7660	10940	10912.33	2.09	0	-5111	11120	11030	10910	10820	10700	11075	10865	64	3280	500	7870	10	1	12757370	1396	79.28	2.16	12	0.18	138.00	5069.00	14740	20230627	-25.78	10100	20230316	8.32	12920	-15.33	20240109	10630	2.92	20240313	14740	-25.78	20230627	10290	6.32	20231205	3.02	N	104540	500	63 억		266958	N	N	377	N	00	N
67	20240319	150746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10920	-20	5	-0.18	242811560	22252	99.57	10980	11090	10830	14220	7660	10940	10911.90	2.09	0	-4897	11120	11030	10910	10820	10700	11075	10865	64	3280	500	7870	10	1	12757370	1393	79.13	2.15	12	0.17	138.00	5069.00	14740	20230627	-25.92	10100	20230316	8.12	12920	-15.48	20240109	10630	2.73	20240313	14740	-25.92	20230627	10290	6.12	20231205	3.02	N	104540	500	63 억		266958	N	N	0	N	00	N
68	20240319	140746	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	-80	5	-0.73	219802720	20133	90.09	10980	11090	10850	14220	7660	10940	10917.53	2.09	0	-4351	11120	11030	10910	10820	10700	11075	10865	64	3280	500	7870	10	1	12757370	1385	78.70	2.14	12	0.16	138.00	5069.00	14740	20230627	-26.32	10100	20230316	7.52	12920	-15.94	20240109	10630	2.16	20240313	14740	-26.32	20230627	10290	5.54	20231205	3.02	N	104540	500	63 억		266958	N	N	0	N	00	N
69	20240319	130715	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	-80	5	-0.73	213916670	19592	87.67	10980	11090	10850	14220	7660	10940	10918.57	2.09	0	-4069	11120	11030	10910	10820	10700	11075	10865	64	3280	500	7870	10	1	12757370	1385	78.70	2.14	12	0.15	138.00	5069.00	14740	20230627	-26.32	10100	20230316	7.52	12920	-15.94	20240109	10630	2.16	20240313	14740	-26.32	20230627	10290	5.54	20231205	3.02	N	104540	500	63 억		266958	N	N	0	N	00	N
70	20240319	120740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10910	-30	5	-0.27	172677970	15802	70.71	10980	11090	10870	14220	7660	10940	10927.60	2.09	0	-1659	11120	11030	10910	10820	10700	11075	10865	64	3280	500	7870	10	1	12757370	1392	79.06	2.15	12	0.12	138.00	5069.00	14740	20230627	-25.98	10100	20230316	8.02	12920	-15.56	20240109	10630	2.63	20240313	14740	-25.98	20230627	10290	6.03	20231205	3.02	N	104540	500	63 억		266958	N	N	0	N	00	N
71	20240319	110741	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10910	-30	5	-0.27	112580950	10293	46.06	10980	11090	10870	14220	7660	10940	10937.62	2.09	0	-981	11120	11030	10910	10820	10700	11075	10865	64	3280	500	7870	10	1	12757370	1392	79.06	2.15	12	0.08	138.00	5069.00	14740	20230627	-25.98	10100	20230316	8.02	12920	-15.56	20240109	10630	2.63	20240313	14740	-25.98	20230627	10290	6.03	20231205	3.02	N	104540	500	63 억		266958	N	N	0	N	00	N
72	20240319	100744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	60	2	0.55	78356990	7160	32.04	10980	11090	10870	14220	7660	10940	10943.71	2.09	0	-344	11120	11030	10910	10820	10700	11075	10865	64	3280	500	7870	10	1	12757370	1403	79.71	2.17	12	0.06	138.00	5069.00	14740	20230627	-25.37	10100	20230316	8.91	12920	-14.86	20240109	10630	3.48	20240313	14740	-25.37	20230627	10290	6.90	20231205	3.02	N	104540	500	63 억		266958	N	N	0	N	00	N
73	20240319	090744	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10910	-30	5	-0.27	12939630	1186	5.31	10980	10980	10900	14220	7660	10940	10910.31	2.09	0	-139	11120	11030	10910	10820	10700	11075	10865	64	3280	500	7870	10	1	12757370	1392	79.06	2.15	12	0.01	138.00	5069.00	14740	20230627	-25.98	10100	20230316	8.02	12920	-15.56	20240109	10630	2.63	20240313	14740	-25.98	20230627	10290	6.03	20231205	3.02	N	104540	500	63 억		266958	N	N	0	N	00	N
74	20240318	160739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	40	2	0.37	243290710	22343	234.38	10900	11000	10790	14170	7630	10900	10888.79	2.10	0	-1179	11180	11040	10950	10810	10720	10995	10765	64	3270	500	7840	10	1	12757370	1396	79.28	2.16	12	0.18	138.00	5069.00	14740	20230627	-25.78	10100	20230316	8.32	12920	-15.33	20240109	10630	2.92	20240313	14740	-25.78	20230627	10290	6.32	20231205	3.04	N	104540	500	63 억		268137	N	N	0	N	00	N
75	20240318	150739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10950	50	2	0.46	240030620	22045	231.25	10900	11000	10790	14170	7630	10900	10888.21	2.10	0	-1189	11180	11040	10950	10810	10720	10995	10765	64	3270	500	7840	10	1	12757370	1397	79.35	2.16	12	0.17	138.00	5069.00	14740	20230627	-25.71	10100	20230316	8.42	12920	-15.25	20240109	10630	3.01	20240313	14740	-25.71	20230627	10290	6.41	20231205	3.04	N	104540	500	63 억		268137	N	N	0	N	00	N
76	20240318	140740	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	40	2	0.37	208329620	19149	200.87	10900	11000	10790	14170	7630	10900	10879.40	2.10	0	-712	11180	11040	10950	10810	10720	10995	10765	64	3270	500	7840	10	1	12757370	1396	79.28	2.16	12	0.15	138.00	5069.00	14740	20230627	-25.78	10100	20230316	8.32	12920	-15.33	20240109	10630	2.92	20240313	14740	-25.78	20230627	10290	6.32	20231205	3.04	N	104540	500	63 억		268137	N	N	0	N	00	N
77	20240318	130739	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10910	10	2	0.09	182049580	16753	175.74	10900	11000	10790	14170	7630	10900	10866.69	2.10	0	-2100	11180	11040	10950	10810	10720	10995	10765	64	3270	500	7840	10	1	12757370	1392	79.06	2.15	12	0.13	138.00	5069.00	14740	20230627	-25.98	10100	20230316	8.02	12920	-15.56	20240109	10630	2.63	20240313	14740	-25.98	20230627	10290	6.03	20231205	3.04	N	104540	500	63 억		268137	N	N	0	N	00	N
78	20240318	120734	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10960	60	2	0.55	142648800	13146	137.90	10900	11000	10790	14170	7630	10900	10851.12	2.10	0	-2818	11180	11040	10950	10810	10720	10995	10765	64	3270	500	7840	10	1	12757370	1398	79.42	2.16	12	0.10	138.00	5069.00	14740	20230627	-25.64	10100	20230316	8.51	12920	-15.17	20240109	10630	3.10	20240313	14740	-25.64	20230627	10290	6.51	20231205	3.04	N	104540	500	63 억		268137	N	N	0	N	00	N
79	20240318	110741	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10890	-10	5	-0.09	127143390	11726	123.00	10900	11000	10790	14170	7630	10900	10842.86	2.10	0	-2491	11180	11040	10950	10810	10720	10995	10765	64	3270	500	7840	10	1	12757370	1389	78.91	2.15	12	0.09	138.00	5069.00	14740	20230627	-26.12	10100	20230316	7.82	12920	-15.71	20240109	10630	2.45	20240313	14740	-26.12	20230627	10290	5.83	20231205	3.04	N	104540	500	63 억		268137	N	N	0	N	00	N
80	20240318	100738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	-20	5	-0.18	16906550	1550	16.26	10900	11000	10870	14170	7630	10900	10907.45	2.10	0	-731	11180	11040	10950	10810	10720	10995	10765	64	3270	500	7840	10	1	12757370	1388	78.84	2.15	12	0.01	138.00	5069.00	14740	20230627	-26.19	10100	20230316	7.72	12920	-15.79	20240109	10630	2.35	20240313	14740	-26.19	20230627	10290	5.73	20231205	3.04	N	104540	500	63 억		268137	N	N	0	N	00	N
81	20240318	090738	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10870	-30	5	-0.28	619860	57	0.60	10900	10900	10870	14170	7630	10900	10874.74	2.10	0	-49	11180	11040	10950	10810	10720	10995	10765	64	3270	500	7840	10	1	12757370	1387	78.77	2.14	12	0.00	138.00	5069.00	14740	20230627	-26.26	10100	20230316	7.62	12920	-15.87	20240109	10630	2.26	20240313	14740	-26.26	20230627	10290	5.64	20231205	3.04	N	104540	500	63 억		268137	N	N	0	N	00	N
82	20240315	160731	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10900	-120	5	-1.09	104189660	9523	44.63	10990	11090	10860	14320	7720	11020	10940.84	2.14	0	-4555	11306	11162	10916	10772	10526	11235	10845	64	3300	500	7930	10	1	12757370	1391	78.99	2.15	12	0.07	138.00	5069.00	14740	20230627	-26.05	10100	20230316	7.92	12920	-15.63	20240109	10630	2.54	20240313	14740	-26.05	20230627	10100	7.92	20230316	3.06	N	104540	500	63 억		272663	N	N	0	N	00	N
83	20240315	150706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	-140	5	-1.27	100759560	9208	43.16	10990	11090	10860	14320	7720	11020	10942.61	2.14	0	-4476	11306	11162	10916	10772	10526	11235	10845	64	3300	500	7930	10	1	12757370	1388	78.84	2.15	12	0.07	138.00	5069.00	14740	20230627	-26.19	10100	20230316	7.72	12920	-15.79	20240109	10630	2.35	20240313	14740	-26.19	20230627	10100	7.72	20230316	3.06	N	104540	500	63 억		272663	N	N	0	N	00	N
84	20240315	140652	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	-140	5	-1.27	87502400	7989	37.44	10990	11090	10870	14320	7720	11020	10952.86	2.14	0	-4385	11306	11162	10916	10772	10526	11235	10845	64	3300	500	7930	10	1	12757370	1388	78.84	2.15	12	0.06	138.00	5069.00	14740	20230627	-26.19	10100	20230316	7.72	12920	-15.79	20240109	10630	2.35	20240313	14740	-26.19	20230627	10100	7.72	20230316	3.06	N	104540	500	63 억		272663	N	N	0	N	00	N
85	20240315	130732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10870	-150	5	-1.36	76922040	7018	32.89	10990	11090	10870	14320	7720	11020	10960.68	2.14	0	-3693	11306	11162	10916	10772	10526	11235	10845	64	3300	500	7930	10	1	12757370	1387	78.77	2.14	12	0.06	138.00	5069.00	14740	20230627	-26.26	10100	20230316	7.62	12920	-15.87	20240109	10630	2.26	20240313	14740	-26.26	20230627	10100	7.62	20230316	3.06	N	104540	500	63 억		272663	N	N	0	N	00	N
86	20240315	120732	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	-80	5	-0.73	57621280	5246	24.59	10990	11090	10930	14320	7720	11020	10983.85	2.14	0	-3061	11306	11162	10916	10772	10526	11235	10845	64	3300	500	7930	10	1	12757370	1396	79.28	2.16	12	0.04	138.00	5069.00	14740	20230627	-25.78	10100	20230316	8.32	12920	-15.33	20240109	10630	2.92	20240313	14740	-25.78	20230627	10100	8.32	20230316	3.06	N	104540	500	63 억		272663	N	N	0	N	00	N
87	20240315	110728	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10980	-40	5	-0.36	44873140	4082	19.13	10990	11090	10950	14320	7720	11020	10992.93	2.14	0	-2145	11306	11162	10916	10772	10526	11235	10845	64	3300	500	7930	10	1	12757370	1401	79.57	2.17	12	0.03	138.00	5069.00	14740	20230627	-25.51	10100	20230316	8.71	12920	-15.02	20240109	10630	3.29	20240313	14740	-25.51	20230627	10100	8.71	20230316	3.06	N	104540	500	63 억		272663	N	N	0	N	00	N
88	20240315	100730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10980	-40	5	-0.36	24368850	2216	10.39	10990	11090	10950	14320	7720	11020	10996.77	2.14	0	-1166	11306	11162	10916	10772	10526	11235	10845	64	3300	500	7930	10	1	12757370	1401	79.57	2.17	12	0.02	138.00	5069.00	14740	20230627	-25.51	10100	20230316	8.71	12920	-15.02	20240109	10630	3.29	20240313	14740	-25.51	20230627	10100	8.71	20230316	3.06	N	104540	500	63 억		272663	N	N	0	N	00	N
89	20240315	090735	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11020	0	3	0.00	7405520	671	3.14	10990	11090	10950	14320	7720	11020	11036.54	2.14	0	-466	11306	11162	10916	10772	10526	11235	10845	64	3300	500	7930	10	1	12757370	1406	79.86	2.17	12	0.01	138.00	5069.00	14740	20230627	-25.24	10100	20230316	9.11	12920	-14.71	20240109	10630	3.67	20240313	14740	-25.24	20230627	10100	9.11	20230316	3.06	N	104540	500	63 억		272663	N	N	0	N	00	N
90	20240314	160724	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11020	290	2	2.70	232595180	21326	127.21	10720	11060	10670	13940	7520	10730	10905.68	2.12	0	2844	10850	10790	10710	10650	10570	10820	10680	64	3210	500	7720	10	1	12757370	1406	79.86	2.17	12	0.17	138.00	5069.00	14740	20230627	-25.24	10100	20230316	9.11	12920	-14.71	20240109	10630	3.67	20240313	14740	-25.24	20230627	10100	9.11	20230316	3.15	N	104540	500	63 억		269848	N	N	0	N	00	N
91	20240314	150727	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10940	210	2	1.96	211066790	19368	115.53	10720	11060	10670	13940	7520	10730	10897.71	2.12	0	3014	10850	10790	10710	10650	10570	10820	10680	64	3210	500	7720	10	1	12757370	1396	79.28	2.16	12	0.15	138.00	5069.00	14740	20230627	-25.78	10100	20230316	8.32	12920	-15.33	20240109	10630	2.92	20240313	14740	-25.78	20230627	10100	8.32	20230316	3.15	N	104540	500	63 억		269848	N	N	0	N	00	N
92	20240314	140726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10930	200	2	1.86	209023190	19181	114.42	10720	11060	10670	13940	7520	10730	10897.41	2.12	0	2976	10850	10790	10710	10650	10570	10820	10680	64	3210	500	7720	10	1	12757370	1394	79.20	2.16	12	0.15	138.00	5069.00	14740	20230627	-25.85	10100	20230316	8.22	12920	-15.40	20240109	10630	2.82	20240313	14740	-25.85	20230627	10100	8.22	20230316	3.15	N	104540	500	63 억		269848	N	N	0	N	00	N
93	20240314	130723	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11010	280	2	2.61	175961950	16164	96.42	10720	11060	10670	13940	7520	10730	10886.04	2.12	0	2972	10850	10790	10710	10650	10570	10820	10680	64	3210	500	7720	10	1	12757370	1405	79.78	2.17	12	0.13	138.00	5069.00	14740	20230627	-25.31	10100	20230316	9.01	12920	-14.78	20240109	10630	3.57	20240313	14740	-25.31	20230627	10100	9.01	20230316	3.15	N	104540	500	63 억		269848	N	N	0	N	00	N
94	20240314	120724	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	270	2	2.52	149938620	13801	82.33	10720	11050	10670	13940	7520	10730	10864.33	2.12	0	2863	10850	10790	10710	10650	10570	10820	10680	64	3210	500	7720	10	1	12757370	1403	79.71	2.17	12	0.11	138.00	5069.00	14740	20230627	-25.37	10100	20230316	8.91	12920	-14.86	20240109	10630	3.48	20240313	14740	-25.37	20230627	10100	8.91	20230316	3.15	N	104540	500	63 억		269848	N	N	0	N	00	N
95	20240314	110726	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	150	2	1.40	77148710	7150	42.65	10720	10880	10670	13940	7520	10730	10790.03	2.12	0	-1519	10850	10790	10710	10650	10570	10820	10680	64	3210	500	7720	10	1	12757370	1388	78.84	2.15	12	0.06	138.00	5069.00	14740	20230627	-26.19	10100	20230316	7.72	12920	-15.79	20240109	10630	2.35	20240313	14740	-26.19	20230627	10100	7.72	20230316	3.15	N	104540	500	63 억		269848	N	N	0	N	00	N
96	20240314	100730	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10770	40	2	0.37	29040250	2704	16.13	10720	10830	10670	13940	7520	10730	10739.74	2.12	0	-607	10850	10790	10710	10650	10570	10820	10680	64	3210	500	7720	10	1	12757370	1374	78.04	2.12	12	0.02	138.00	5069.00	14740	20230627	-26.93	10100	20230316	6.63	12920	-16.64	20240109	10630	1.32	20240313	14740	-26.93	20230627	10100	6.63	20230316	3.15	N	104540	500	63 억		269848	N	N	0	N	00	N
97	20240314	090727	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10730	0	3	0.00	1170520	109	0.65	10720	10830	10720	13940	7520	10730	10738.72	2.12	0	50	10850	10790	10710	10650	10570	10820	10680	64	3210	500	7720	10	1	12757370	1369	77.75	2.12	12	0.00	138.00	5069.00	14740	20230627	-27.20	10100	20230316	6.24	12920	-16.95	20240109	10630	0.94	20240313	14740	-27.20	20230627	10100	6.24	20230316	3.15	N	104540	500	63 억		269848	N	N	0	N	00	N
98	20240313	160718	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10730	-20	5	-0.19	179611360	16764	84.99	10690	10770	10630	13970	7530	10750	10714.11	2.10	0	2304	10950	10850	10760	10660	10570	10805	10615	64	3220	500	7740	10	1	12757370	1369	77.75	2.12	12	0.13	138.00	5069.00	14740	20230627	-27.20	10100	20230316	6.24	12920	-16.95	20240109	10630	0.94	20240313	14740	-27.20	20230627	10100	6.24	20230316	3.17	N	104540	500	63 억		267544	N	N	11	N	00	N
99	20240313	150718	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10730	-20	5	-0.19	167885330	15671	79.45	10690	10770	10630	13970	7530	10750	10713.12	2.10	0	2444	10950	10850	10760	10660	10570	10805	10615	64	3220	500	7740	10	1	12757370	1369	77.75	2.12	12	0.12	138.00	5069.00	14740	20230627	-27.20	10100	20230316	6.24	12920	-16.95	20240109	10630	0.94	20240313	14740	-27.20	20230627	10100	6.24	20230316	3.17	N	104540	500	63 억		267544	N	N	11	N	00	N
100	20240313	140723	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10680	-70	5	-0.65	146411510	13662	69.27	10690	10770	10630	13970	7530	10750	10716.70	2.10	0	1369	10950	10850	10760	10660	10570	10805	10615	64	3220	500	7740	10	1	12757370	1362	77.39	2.11	12	0.11	138.00	5069.00	14740	20230627	-27.54	10100	20230316	5.74	12920	-17.34	20240109	10630	0.47	20240313	14740	-27.54	20230627	10100	5.74	20230316	3.17	N	104540	500	63 억		267544	N	N	11	N	00	N
101	20240313	130725	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10720	-30	5	-0.28	118215100	11024	55.89	10690	10770	10630	13970	7530	10750	10723.43	2.10	0	1921	10950	10850	10760	10660	10570	10805	10615	64	3220	500	7740	10	1	12757370	1368	77.68	2.11	12	0.09	138.00	5069.00	14740	20230627	-27.27	10100	20230316	6.14	12920	-17.03	20240109	10630	0.85	20240313	14740	-27.27	20230627	10100	6.14	20230316	3.17	N	104540	500	63 억		267544	N	N	11	N	00	N
102	20240313	120720	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10740	-10	5	-0.09	104647250	9759	49.48	10690	10770	10630	13970	7530	10750	10723.15	2.10	0	2417	10950	10850	10760	10660	10570	10805	10615	64	3220	500	7740	10	1	12757370	1370	77.83	2.12	12	0.08	138.00	5069.00	14740	20230627	-27.14	10100	20230316	6.34	12920	-16.87	20240109	10630	1.03	20240313	14740	-27.14	20230627	10100	6.34	20230316	3.17	N	104540	500	63 억		267544	N	N	11	N	00	N
103	20240313	110718	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10730	-20	5	-0.19	82631610	7711	39.09	10690	10770	10630	13970	7530	10750	10716.07	2.10	0	2629	10950	10850	10760	10660	10570	10805	10615	64	3220	500	7740	10	1	12757370	1369	77.75	2.12	12	0.06	138.00	5069.00	14740	20230627	-27.20	10100	20230316	6.24	12920	-16.95	20240109	10630	0.94	20240313	14740	-27.20	20230627	10100	6.24	20230316	3.17	N	104540	500	63 억		267544	N	N	11	N	00	N
104	20240313	100716	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10750	0	3	0.00	75473680	7044	35.71	10690	10770	10630	13970	7530	10750	10714.61	2.10	0	2670	10950	10850	10760	10660	10570	10805	10615	64	3220	500	7740	10	1	12757370	1371	77.90	2.12	12	0.06	138.00	5069.00	14740	20230627	-27.07	10100	20230316	6.44	12920	-16.80	20240109	10630	1.13	20240313	14740	-27.07	20230627	10100	6.44	20230316	3.17	N	104540	500	63 억		267544	N	N	11	N	00	N
105	20240313	090721	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10730	-20	5	-0.19	5746100	536	2.72	10690	10750	10690	13970	7530	10750	10720.34	2.10	0	85	10950	10850	10760	10660	10570	10805	10615	64	3220	500	7740	10	1	12757370	1369	77.75	2.12	12	0.00	138.00	5069.00	14740	20230627	-27.20	10100	20230316	6.24	12920	-16.95	20240109	10670	0.56	20240312	14740	-27.20	20230627	10100	6.24	20230316	3.17	N	104540	500	63 억		267544	N	N	11	N	00	N
106	20240312	160710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10750	-40	5	-0.37	212082170	19719	104.63	10780	10860	10670	14020	7560	10790	10755.22	2.13	0	-3268	11050	10920	10850	10720	10650	10885	10685	64	3230	500	7760	10	1	12757370	1371	77.90	2.12	12	0.15	138.00	5069.00	14740	20230627	-27.07	10100	20230316	6.44	12920	-16.80	20240109	10670	0.75	20240312	14740	-27.07	20230627	10100	6.44	20230316	3.19	N	104540	500	63 억		271537	N	N	11	N	00	N
107	20240312	150709	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10740	-50	5	-0.46	211103940	19628	104.14	10780	10860	10670	14020	7560	10790	10755.24	2.13	0	-3252	11050	10920	10850	10720	10650	10885	10685	64	3230	500	7760	10	1	12757370	1370	77.83	2.12	12	0.15	138.00	5069.00	14740	20230627	-27.14	10100	20230316	6.34	12920	-16.87	20240109	10670	0.66	20240312	14740	-27.14	20230627	10100	6.34	20230316	3.19	N	104540	500	63 억		271537	N	N	0	N	00	N
108	20240312	140703	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10720	-70	5	-0.65	188756930	17545	93.09	10780	10860	10670	14020	7560	10790	10758.45	2.13	0	-3034	11050	10920	10850	10720	10650	10885	10685	64	3230	500	7760	10	1	12757370	1368	77.68	2.11	12	0.14	138.00	5069.00	14740	20230627	-27.27	10100	20230316	6.14	12920	-17.03	20240109	10670	0.47	20240312	14740	-27.27	20230627	10100	6.14	20230316	3.19	N	104540	500	63 억		271537	N	N	0	N	00	N
109	20240312	130637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10700	-90	5	-0.83	156909550	14571	77.31	10780	10860	10670	14020	7560	10790	10768.62	2.13	0	-2950	11050	10920	10850	10720	10650	10885	10685	64	3230	500	7760	10	1	12757370	1365	77.54	2.11	12	0.11	138.00	5069.00	14740	20230627	-27.41	10100	20230316	5.94	12920	-17.18	20240109	10670	0.28	20240312	14740	-27.41	20230627	10100	5.94	20230316	3.19	N	104540	500	63 억		271537	N	N	0	N	00	N
110	20240312	120712	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10770	-20	5	-0.19	116613080	10811	57.36	10780	10860	10710	14020	7560	10790	10786.52	2.13	0	-1830	11050	10920	10850	10720	10650	10885	10685	64	3230	500	7760	10	1	12757370	1374	78.04	2.12	12	0.08	138.00	5069.00	14740	20230627	-26.93	10100	20230316	6.63	12920	-16.64	20240109	10710	0.56	20240312	14740	-26.93	20230627	10100	6.63	20230316	3.19	N	104540	500	63 억		271537	N	N	0	N	00	N
111	20240312	110711	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10810	20	2	0.19	72600070	6736	35.74	10780	10860	10710	14020	7560	10790	10777.92	2.13	0	-1436	11050	10920	10850	10720	10650	10885	10685	64	3230	500	7760	10	1	12757370	1379	78.33	2.13	12	0.05	138.00	5069.00	14740	20230627	-26.66	10100	20230316	7.03	12920	-16.33	20240109	10710	0.93	20240312	14740	-26.66	20230627	10100	7.03	20230316	3.19	N	104540	500	63 억		271537	N	N	0	N	00	N
112	20240312	100710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	70	2	0.65	60179850	5590	29.66	10780	10860	10710	14020	7560	10790	10765.63	2.13	0	-1400	11050	10920	10850	10720	10650	10885	10685	64	3230	500	7760	10	1	12757370	1385	78.70	2.14	12	0.04	138.00	5069.00	14740	20230627	-26.32	10100	20230316	7.52	12920	-15.94	20240109	10710	1.40	20240312	14740	-26.32	20230627	10100	7.52	20230316	3.19	N	104540	500	63 억		271537	N	N	0	N	00	N
113	20240312	090709	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10790	0	3	0.00	970310	90	0.48	10780	10790	10780	14020	7560	10790	10781.22	2.13	0	-12	11050	10920	10850	10720	10650	10885	10685	64	3230	500	7760	10	1	12757370	1377	78.19	2.13	12	0.00	138.00	5069.00	14740	20230627	-26.80	10100	20230316	6.83	12920	-16.49	20240109	10780	0.09	20240312	14740	-26.80	20230627	10100	6.83	20230316	3.19	N	104540	500	63 억		271537	N	N	0	N	00	N
114	20240311	160708	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10790	-100	5	-0.92	202773280	18741	119.29	10820	10980	10780	14150	7630	10890	10819.77	2.14	0	-1079	11090	10990	10890	10790	10690	10940	10740	64	3260	500	7840	10	1	12757370	1377	78.19	2.13	12	0.15	138.00	5069.00	14740	20230627	-26.80	10100	20230316	6.83	12920	-16.49	20240109	10780	0.09	20240311	14740	-26.80	20230627	10100	6.83	20230316	3.21	N	104540	500	63 억		272616	N	N	0	N	00	N
115	20240311	150707	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	-30	5	-0.28	156235250	14427	91.83	10820	10980	10790	14150	7630	10890	10829.36	2.14	0	-1018	11090	10990	10890	10790	10690	10940	10740	64	3260	500	7840	10	1	12757370	1385	78.70	2.14	12	0.11	138.00	5069.00	14740	20230627	-26.32	10100	20230316	7.52	12920	-15.94	20240109	10790	0.65	20240311	14740	-26.32	20230627	10100	7.52	20230316	3.21	N	104540	500	63 억		272616	N	N	0	N	00	N
116	20240311	140705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10810	-80	5	-0.73	98054120	9056	57.64	10820	10980	10790	14150	7630	10890	10827.52	2.14	0	-686	11090	10990	10890	10790	10690	10940	10740	64	3260	500	7840	10	1	12757370	1379	78.33	2.13	12	0.07	138.00	5069.00	14740	20230627	-26.66	10100	20230316	7.03	12920	-16.33	20240109	10790	0.19	20240311	14740	-26.66	20230627	10100	7.03	20230316	3.21	N	104540	500	63 억		272616	N	N	0	N	00	N
117	20240311	130706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10790	-100	5	-0.92	94768230	8752	55.71	10820	10980	10790	14150	7630	10890	10828.17	2.14	0	-630	11090	10990	10890	10790	10690	10940	10740	64	3260	500	7840	10	1	12757370	1377	78.19	2.13	12	0.07	138.00	5069.00	14740	20230627	-26.80	10100	20230316	6.83	12920	-16.49	20240109	10790	0.00	20240311	14740	-26.80	20230627	10100	6.83	20230316	3.21	N	104540	500	63 억		272616	N	N	0	N	00	N
118	20240311	120707	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10850	-40	5	-0.37	54007990	4980	31.70	10820	10980	10800	14150	7630	10890	10844.97	2.14	0	-94	11090	10990	10890	10790	10690	10940	10740	64	3260	500	7840	10	1	12757370	1384	78.62	2.14	12	0.04	138.00	5069.00	14740	20230627	-26.39	10100	20230316	7.43	12920	-16.02	20240109	10790	0.56	20240308	14740	-26.39	20230627	10100	7.43	20230316	3.21	N	104540	500	63 억		272616	N	N	0	N	00	N
119	20240311	110703	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10870	-20	5	-0.18	50174400	4627	29.45	10820	10980	10800	14150	7630	10890	10843.82	2.14	0	-89	11090	10990	10890	10790	10690	10940	10740	64	3260	500	7840	10	1	12757370	1387	78.77	2.14	12	0.04	138.00	5069.00	14740	20230627	-26.26	10100	20230316	7.62	12920	-15.87	20240109	10790	0.74	20240308	14740	-26.26	20230627	10100	7.62	20230316	3.21	N	104540	500	63 억		272616	N	N	0	N	00	N
120	20240311	100656	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	-30	5	-0.28	27407640	2525	16.07	10820	10980	10800	14150	7630	10890	10854.50	2.14	0	127	11090	10990	10890	10790	10690	10940	10740	64	3260	500	7840	10	1	12757370	1385	78.70	2.14	12	0.02	138.00	5069.00	14740	20230627	-26.32	10100	20230316	7.52	12920	-15.94	20240109	10790	0.65	20240308	14740	-26.32	20230627	10100	7.52	20230316	3.21	N	104540	500	63 억		272616	N	N	0	N	00	N
121	20240311	090659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	-10	5	-0.09	616870	57	0.36	10820	10880	10820	14150	7630	10890	10821.07	2.14	0	-9	11090	10990	10890	10790	10690	10940	10740	64	3260	500	7840	10	1	12757370	1388	78.84	2.15	12	0.00	138.00	5069.00	14740	20230627	-26.19	10100	20230316	7.72	12920	-15.79	20240109	10790	0.83	20240308	14740	-26.19	20230627	10100	7.72	20230316	3.21	N	104540	500	63 억		272616	N	N	0	N	00	N
122	20240308	160704	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10890	-10	5	-0.09	165624490	15253	67.71	10900	10990	10790	14170	7630	10900	10858.47	2.15	0	-1298	11260	11080	10950	10770	10640	11015	10705	64	3270	500	7840	10	1	12757370	1389	78.91	2.15	12	0.12	138.00	5069.00	14740	20230627	-26.12	10100	20230316	7.82	12920	-15.71	20240109	10790	0.93	20240308	14740	-26.12	20230627	10100	7.82	20230316	3.41	N	104540	500	63 억		273914	N	N	0	N	00	N
123	20240308	150702	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10850	-50	5	-0.46	157974510	14550	64.59	10900	10990	10790	14170	7630	10900	10857.35	2.15	0	-1287	11260	11080	10950	10770	10640	11015	10705	64	3270	500	7840	10	1	12757370	1384	78.62	2.14	12	0.11	138.00	5069.00	14740	20230627	-26.39	10100	20230316	7.43	12920	-16.02	20240109	10790	0.56	20240308	14740	-26.39	20230627	10100	7.43	20230316	3.41	N	104540	500	63 억		273914	N	N	0	N	00	N
124	20240308	140659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10860	-40	5	-0.37	144571360	13315	59.11	10900	10990	10790	14170	7630	10900	10857.78	2.15	0	-1207	11260	11080	10950	10770	10640	11015	10705	64	3270	500	7840	10	1	12757370	1385	78.70	2.14	12	0.10	138.00	5069.00	14740	20230627	-26.32	10100	20230316	7.52	12920	-15.94	20240109	10790	0.65	20240308	14740	-26.32	20230627	10100	7.52	20230316	3.41	N	104540	500	63 억		273914	N	N	0	N	00	N
125	20240308	130657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10890	-10	5	-0.09	128811790	11866	52.68	10900	10990	10790	14170	7630	10900	10855.54	2.15	0	-1280	11260	11080	10950	10770	10640	11015	10705	64	3270	500	7840	10	1	12757370	1389	78.91	2.15	12	0.09	138.00	5069.00	14740	20230627	-26.12	10100	20230316	7.82	12920	-15.71	20240109	10790	0.93	20240308	14740	-26.12	20230627	10100	7.82	20230316	3.41	N	104540	500	63 억		273914	N	N	0	N	00	N
126	20240308	120657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10890	-10	5	-0.09	84344660	7768	34.48	10900	10990	10790	14170	7630	10900	10857.96	2.15	0	-1409	11260	11080	10950	10770	10640	11015	10705	64	3270	500	7840	10	1	12757370	1389	78.91	2.15	12	0.06	138.00	5069.00	14740	20230627	-26.12	10100	20230316	7.82	12920	-15.71	20240109	10790	0.93	20240308	14740	-26.12	20230627	10100	7.82	20230316	3.41	N	104540	500	63 억		273914	N	N	0	N	00	N
127	20240308	110659	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10930	30	2	0.28	72089420	6645	29.50	10900	10990	10790	14170	7630	10900	10848.67	2.15	0	-1012	11260	11080	10950	10770	10640	11015	10705	64	3270	500	7840	10	1	12757370	1394	79.20	2.16	12	0.05	138.00	5069.00	14740	20230627	-25.85	10100	20230316	8.22	12920	-15.40	20240109	10790	1.30	20240308	14740	-25.85	20230627	10100	8.22	20230316	3.41	N	104540	500	63 억		273914	N	N	0	N	00	N
128	20240308	100654	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10890	-10	5	-0.09	57941290	5347	23.74	10900	10990	10790	14170	7630	10900	10836.22	2.15	0	-905	11260	11080	10950	10770	10640	11015	10705	64	3270	500	7840	10	1	12757370	1389	78.91	2.15	12	0.04	138.00	5069.00	14740	20230627	-26.12	10100	20230316	7.82	12920	-15.71	20240109	10790	0.93	20240308	14740	-26.12	20230627	10100	7.82	20230316	3.41	N	104540	500	63 억		273914	N	N	0	N	00	N
129	20240308	090654	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10840	-60	5	-0.55	3352510	308	1.37	10900	10990	10840	14170	7630	10900	10884.77	2.15	0	-1	11260	11080	10950	10770	10640	11015	10705	64	3270	500	7840	10	1	12757370	1383	78.55	2.14	12	0.00	138.00	5069.00	14740	20230627	-26.46	10100	20230316	7.33	12920	-16.10	20240109	10800	0.37	20240305	14740	-26.46	20230627	10100	7.33	20230316	3.41	N	104540	500	63 억		273914	N	N	0	N	00	N
130	20240307	160656	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10900	-130	5	-1.18	245133000	22507	104.81	11130	11130	10820	14330	7730	11030	10891.41	2.20	0	-7023	11210	11120	10960	10870	10710	11165	10915	64	3300	500	7940	10	1	12757370	1391	78.99	2.15	12	0.18	138.00	5069.00	14740	20230627	-26.05	10100	20230316	7.92	12920	-15.63	20240109	10800	0.93	20240305	14740	-26.05	20230627	10100	7.92	20230316	3.38	N	104540	500	63 억		280937	N	N	0	N	00	N
131	20240307	150637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10870	-160	5	-1.45	205347180	18838	87.72	11130	11130	10830	14330	7730	11030	10900.69	2.20	0	-6700	11210	11120	10960	10870	10710	11165	10915	64	3300	500	7940	10	1	12757370	1387	78.77	2.14	12	0.15	138.00	5069.00	14740	20230627	-26.26	10100	20230316	7.62	12920	-15.87	20240109	10800	0.65	20240305	14740	-26.26	20230627	10100	7.62	20230316	3.38	N	104540	500	63 억		280937	N	N	0	N	00	N
132	20240307	140646	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	-150	5	-1.36	177326440	16269	75.76	11130	11130	10830	14330	7730	11030	10899.65	2.20	0	-5631	11210	11120	10960	10870	10710	11165	10915	64	3300	500	7940	10	1	12757370	1388	78.84	2.15	12	0.13	138.00	5069.00	14740	20230627	-26.19	10100	20230316	7.72	12920	-15.79	20240109	10800	0.74	20240305	14740	-26.19	20230627	10100	7.72	20230316	3.38	N	104540	500	63 억		280937	N	N	0	N	00	N
133	20240307	130647	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10890	-140	5	-1.27	141181550	12943	60.27	11130	11130	10830	14330	7730	11030	10907.95	2.20	0	-5015	11210	11120	10960	10870	10710	11165	10915	64	3300	500	7940	10	1	12757370	1389	78.91	2.15	12	0.10	138.00	5069.00	14740	20230627	-26.12	10100	20230316	7.82	12920	-15.71	20240109	10800	0.83	20240305	14740	-26.12	20230627	10100	7.82	20230316	3.38	N	104540	500	63 억		280937	N	N	0	N	00	N
134	20240307	120650	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10880	-150	5	-1.36	122708530	11245	52.36	11130	11130	10830	14330	7730	11030	10912.27	2.20	0	-4679	11210	11120	10960	10870	10710	11165	10915	64	3300	500	7940	10	1	12757370	1388	78.84	2.15	12	0.09	138.00	5069.00	14740	20230627	-26.19	10100	20230316	7.72	12920	-15.79	20240109	10800	0.74	20240305	14740	-26.19	20230627	10100	7.72	20230316	3.38	N	104540	500	63 억		280937	N	N	0	N	00	N
135	20240307	110655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10890	-140	5	-1.27	97569680	8934	41.60	11130	11130	10830	14330	7730	11030	10921.16	2.20	0	-3950	11210	11120	10960	10870	10710	11165	10915	64	3300	500	7940	10	1	12757370	1389	78.91	2.15	12	0.07	138.00	5069.00	14740	20230627	-26.12	10100	20230316	7.82	12920	-15.71	20240109	10800	0.83	20240305	14740	-26.12	20230627	10100	7.82	20230316	3.38	N	104540	500	63 억		280937	N	N	0	N	00	N
136	20240307	100650	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10920	-110	5	-1.00	41578690	3782	17.61	11130	11130	10920	14330	7730	11030	10993.84	2.20	0	-1989	11210	11120	10960	10870	10710	11165	10915	64	3300	500	7940	10	1	12757370	1393	79.13	2.15	12	0.03	138.00	5069.00	14740	20230627	-25.92	10100	20230316	8.12	12920	-15.48	20240109	10800	1.11	20240305	14740	-25.92	20230627	10100	8.12	20230316	3.38	N	104540	500	63 억		280937	N	N	0	N	00	N
137	20240307	090651	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11040	10	2	0.09	3770380	341	1.59	11130	11130	11030	14330	7730	11030	11056.83	2.20	0	-273	11210	11120	10960	10870	10710	11165	10915	64	3300	500	7940	10	1	12757370	1408	80.00	2.18	12	0.00	138.00	5069.00	14740	20230627	-25.10	10100	20230316	9.31	12920	-14.55	20240109	10800	2.22	20240305	14740	-25.10	20230627	10100	9.31	20230316	3.38	N	104540	500	63 억		280937	N	N	0	N	00	N
138	20240306	160647	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11030	130	2	1.19	235140090	21475	40.32	10900	11050	10800	14170	7630	10900	10949.48	2.20	0	128	11260	11080	10940	10760	10620	11010	10690	64	3270	500	7840	10	1	12757370	1407	79.93	2.18	12	0.17	138.00	5069.00	14740	20230627	-25.17	10100	20230316	9.21	12920	-14.63	20240109	10800	2.13	20240306	14740	-25.17	20230627	10100	9.21	20230316	3.37	N	104540	500	63 억		280809	N	N	0	N	00	N
139	20240306	150647	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	100	2	0.92	201593840	18431	34.61	10900	11050	10800	14170	7630	10900	10937.76	2.20	0	319	11260	11080	10940	10760	10620	11010	10690	64	3270	500	7840	10	1	12757370	1403	79.71	2.17	12	0.14	138.00	5069.00	14740	20230627	-25.37	10100	20230316	8.91	12920	-14.86	20240109	10800	1.85	20240306	14740	-25.37	20230627	10100	8.91	20230316	3.37	N	104540	500	63 억		280809	N	N	0	N	00	N
140	20240306	140651	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11030	130	2	1.19	190824200	17453	32.77	10900	11050	10800	14170	7630	10900	10933.60	2.20	0	225	11260	11080	10940	10760	10620	11010	10690	64	3270	500	7840	10	1	12757370	1407	79.93	2.18	12	0.14	138.00	5069.00	14740	20230627	-25.17	10100	20230316	9.21	12920	-14.63	20240109	10800	2.13	20240306	14740	-25.17	20230627	10100	9.21	20230316	3.37	N	104540	500	63 억		280809	N	N	0	N	00	N
141	20240306	130652	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11010	110	2	1.01	175939880	16101	30.23	10900	11050	10800	14170	7630	10900	10927.26	2.20	0	863	11260	11080	10940	10760	10620	11010	10690	64	3270	500	7840	10	1	12757370	1405	79.78	2.17	12	0.13	138.00	5069.00	14740	20230627	-25.31	10100	20230316	9.01	12920	-14.78	20240109	10800	1.94	20240306	14740	-25.31	20230627	10100	9.01	20230316	3.37	N	104540	500	63 억		280809	N	N	0	N	00	N
142	20240306	120650	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11030	130	2	1.19	158946410	14558	27.33	10900	11050	10800	14170	7630	10900	10918.15	2.20	0	1177	11260	11080	10940	10760	10620	11010	10690	64	3270	500	7840	10	1	12757370	1407	79.93	2.18	12	0.11	138.00	5069.00	14740	20230627	-25.17	10100	20230316	9.21	12920	-14.63	20240109	10800	2.13	20240306	14740	-25.17	20230627	10100	9.21	20230316	3.37	N	104540	500	63 억		280809	N	N	0	N	00	N
143	20240306	110648	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11040	140	2	1.28	143247890	13136	24.66	10900	11040	10800	14170	7630	10900	10904.99	2.20	0	1237	11260	11080	10940	10760	10620	11010	10690	64	3270	500	7840	10	1	12757370	1408	80.00	2.18	12	0.10	138.00	5069.00	14740	20230627	-25.10	10100	20230316	9.31	12920	-14.55	20240109	10800	2.22	20240306	14740	-25.10	20230627	10100	9.31	20230316	3.37	N	104540	500	63 억		280809	N	N	0	N	00	N
144	20240306	100636	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11000	100	2	0.92	128147630	11763	22.09	10900	11000	10800	14170	7630	10900	10894.13	2.20	0	908	11260	11080	10940	10760	10620	11010	10690	64	3270	500	7840	10	1	12757370	1403	79.71	2.17	12	0.09	138.00	5069.00	14740	20230627	-25.37	10100	20230316	8.91	12920	-14.86	20240109	10800	1.85	20240306	14740	-25.37	20230627	10100	8.91	20230316	3.37	N	104540	500	63 억		280809	N	N	0	N	00	N
145	20240306	090648	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10890	-10	5	-0.09	10116190	928	1.74	10900	10940	10890	14170	7630	10900	10901.07	2.20	0	-860	11260	11080	10940	10760	10620	11010	10690	64	3270	500	7840	10	1	12757370	1389	78.91	2.15	12	0.01	138.00	5069.00	14740	20230627	-26.12	10100	20230316	7.82	12920	-15.71	20240109	10800	0.83	20240305	14740	-26.12	20230627	10100	7.82	20230316	3.37	N	104540	500	63 억		280809	N	N	0	N	00	N
146	20240305	160644	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10900	-250	5	-2.24	582952780	53256	119.56	11000	11120	10800	14490	7810	11150	10946.25	2.26	0	-8120	11403	11276	11163	11036	10923	11220	10980	64	3340	500	8020	10	1	12757370	1391	78.99	2.15	12	0.42	138.00	5069.00	14740	20230627	-26.05	10100	20230316	7.92	12920	-15.63	20240109	10800	0.93	20240305	14740	-26.05	20230627	10100	7.92	20230316	3.37	N	104540	500	63 억		288653	N	N	0	N	00	N
147	20240305	150644	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10900	-250	5	-2.24	522145240	47677	107.04	11000	11120	10800	14490	7810	11150	10951.72	2.26	0	-7586	11403	11276	11163	11036	10923	11220	10980	64	3340	500	8020	10	1	12757370	1391	78.99	2.15	12	0.37	138.00	5069.00	14740	20230627	-26.05	10100	20230316	7.92	12920	-15.63	20240109	10800	0.93	20240305	14740	-26.05	20230627	10100	7.92	20230316	3.37	N	104540	500	63 억		288653	N	N	0	N	00	N
148	20240305	140637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10850	-300	5	-2.69	456860790	41676	93.56	11000	11120	10800	14490	7810	11150	10962.20	2.26	0	-6496	11403	11276	11163	11036	10923	11220	10980	64	3340	500	8020	10	1	12757370	1384	78.62	2.14	12	0.33	138.00	5069.00	14740	20230627	-26.39	10100	20230316	7.43	12920	-16.02	20240109	10800	0.46	20240305	14740	-26.39	20230627	10100	7.43	20230316	3.37	N	104540	500	63 억		288653	N	N	0	N	00	N
149	20240305	130638	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10820	-330	5	-2.96	403626150	36771	82.55	11000	11120	10800	14490	7810	11150	10976.75	2.26	0	-7115	11403	11276	11163	11036	10923	11220	10980	64	3340	500	8020	10	1	12757370	1380	78.41	2.13	12	0.29	138.00	5069.00	14740	20230627	-26.59	10100	20230316	7.13	12920	-16.25	20240109	10800	0.19	20240305	14740	-26.59	20230627	10100	7.13	20230316	3.37	N	104540	500	63 억		288653	N	N	0	N	00	N
150	20240305	120638	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10920	-230	5	-2.06	322484030	29328	65.84	11000	11120	10800	14490	7810	11150	10995.77	2.26	0	-6194	11403	11276	11163	11036	10923	11220	10980	64	3340	500	8020	10	1	12757370	1393	79.13	2.15	12	0.23	138.00	5069.00	14740	20230627	-25.92	10100	20230316	8.12	12920	-15.48	20240109	10800	1.11	20240305	14740	-25.92	20230627	10100	8.12	20230316	3.37	N	104540	500	63 억		288653	N	N	0	N	00	N
151	20240305	110640	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11110	-40	5	-0.36	166929330	15134	33.98	11000	11120	11000	14490	7810	11150	11030.09	2.26	0	-1253	11403	11276	11163	11036	10923	11220	10980	64	3340	500	8020	10	1	12757370	1417	80.51	2.19	12	0.12	138.00	5069.00	14740	20230627	-24.63	10100	20230316	10.00	12920	-14.01	20240109	10960	1.37	20240208	14740	-24.63	20230627	10100	10.00	20230316	3.37	N	104540	500	63 억		288653	N	N	0	N	00	N
152	20240305	100636	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11060	-90	5	-0.81	106886240	9694	21.76	11000	11120	11000	14490	7810	11150	11026.02	2.26	0	-1431	11403	11276	11163	11036	10923	11220	10980	64	3340	500	8020	10	1	12757370	1411	80.14	2.18	12	0.08	138.00	5069.00	14740	20230627	-24.97	10100	20230316	9.50	12920	-14.40	20240109	10960	0.91	20240208	14740	-24.97	20230627	10100	9.50	20230316	3.37	N	104540	500	63 억		288653	N	N	0	N	00	N
153	20240305	090637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11080	-70	5	-0.63	7017280	637	1.43	11000	11120	11000	14490	7810	11150	11016.14	2.26	0	47	11403	11276	11163	11036	10923	11220	10980	64	3340	500	8020	10	1	12757370	1414	80.29	2.19	12	0.00	138.00	5069.00	14740	20230627	-24.83	10100	20230316	9.70	12920	-14.24	20240109	10960	1.09	20240208	14740	-24.83	20230627	10100	9.70	20230316	3.37	N	104540	500	63 억		288653	N	N	0	N	00	N
154	20240304	160639	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11150	-140	5	-1.24	495057110	44534	247.55	11210	11290	11050	14670	7910	11290	11116.26	2.29	0	-4138	11363	11326	11253	11216	11143	11345	11235	64	3380	500	8120	10	1	12757370	1422	80.80	2.20	12	0.35	138.00	5069.00	14740	20230627	-24.36	10100	20230316	10.40	12920	-13.70	20240109	10960	1.73	20240208	14740	-24.36	20230627	10100	10.40	20230316	3.42	N	104540	500	63 억		292233	N	N	0	N	00	N
155	20240304	150634	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11130	-160	5	-1.42	481366560	43306	240.72	11210	11290	11050	14670	7910	11290	11115.47	2.29	0	-3901	11363	11326	11253	11216	11143	11345	11235	64	3380	500	8120	10	1	12757370	1420	80.65	2.20	12	0.34	138.00	5069.00	14740	20230627	-24.49	10100	20230316	10.20	12920	-13.85	20240109	10960	1.55	20240208	14740	-24.49	20230627	10100	10.20	20230316	3.42	N	104540	500	63 억		292233	N	N	0	N	00	N
156	20240304	140603	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11150	-140	5	-1.24	454878040	40924	227.48	11210	11290	11050	14670	7910	11290	11115.19	2.29	0	-3351	11363	11326	11253	11216	11143	11345	11235	64	3380	500	8120	10	1	12757370	1422	80.80	2.20	12	0.32	138.00	5069.00	14740	20230627	-24.36	10100	20230316	10.40	12920	-13.70	20240109	10960	1.73	20240208	14740	-24.36	20230627	10100	10.40	20230316	3.42	N	104540	500	63 억		292233	N	N	0	N	00	N
157	20240304	130630	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11150	-140	5	-1.24	362840490	32624	181.35	11210	11290	11050	14670	7910	11290	11121.89	2.29	0	-1920	11363	11326	11253	11216	11143	11345	11235	64	3380	500	8120	10	1	12757370	1422	80.80	2.20	12	0.26	138.00	5069.00	14740	20230627	-24.36	10100	20230316	10.40	12920	-13.70	20240109	10960	1.73	20240208	14740	-24.36	20230627	10100	10.40	20230316	3.42	N	104540	500	63 억		292233	N	N	0	N	00	N
158	20240304	120606	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11190	-100	5	-0.89	310358710	27912	155.15	11210	11290	11050	14670	7910	11290	11119.19	2.29	0	-1475	11363	11326	11253	11216	11143	11345	11235	64	3380	500	8120	10	1	12757370	1428	81.09	2.21	12	0.22	138.00	5069.00	14740	20230627	-24.08	10100	20230316	10.79	12920	-13.39	20240109	10960	2.10	20240208	14740	-24.08	20230627	10100	10.79	20230316	3.42	N	104540	500	63 억		292233	N	N	0	N	00	N
159	20240304	110625	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11210	-80	5	-0.71	286782420	25803	143.43	11210	11290	11050	14670	7910	11290	11114.31	2.29	0	-490	11363	11326	11253	11216	11143	11345	11235	64	3380	500	8120	10	1	12757370	1430	81.23	2.21	12	0.20	138.00	5069.00	14740	20230627	-23.95	10100	20230316	10.99	12920	-13.24	20240109	10960	2.28	20240208	14740	-23.95	20230627	10100	10.99	20230316	3.42	N	104540	500	63 억		292233	N	N	0	N	00	N
160	20240304	100627	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11100	-190	5	-1.68	205876210	18546	103.09	11210	11290	11050	14670	7910	11290	11100.84	2.29	0	583	11363	11326	11253	11216	11143	11345	11235	64	3380	500	8120	10	1	12757370	1416	80.43	2.19	12	0.15	138.00	5069.00	14740	20230627	-24.69	10100	20230316	9.90	12920	-14.09	20240109	10960	1.28	20240208	14740	-24.69	20230627	10100	9.90	20230316	3.42	N	104540	500	63 억		292233	N	N	0	N	00	N
161	20240304	090627	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	11290	0	3	0.00	3195640	285	1.58	11210	11290	11210	14670	7910	11290	11212.77	2.29	0	-40	11363	11326	11253	11216	11143	11345	11235	64	3380	500	8120	10	1	12757370	1440	81.81	2.23	12	0.00	138.00	5069.00	14740	20230627	-23.41	10100	20230316	11.78	12920	-12.62	20240109	10960	3.01	20240208	14740	-23.41	20230627	10100	11.78	20230316	3.42	N	104540	500	63 억		292233	N	N	0	N	00	N