KissMeData/370090/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	161204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	450	2	1.95	1424548800	61660	38.81	23250	23500	22550	29950	16150	23050	23102.67	0.88	0	-11221	24516	23782	23166	22432	21816	24150	22800	42	6900	500	16590	50	1	8181830	1923	25.46	3.92	12	0.75	923.00	5992.00	39800	20230912	-40.95	18100	20230407	29.83	34550	-31.98	20240102	21600	8.80	20240326	39800	-40.95	20230912	18100	29.83	20230407	5.87	N	370090	500	41 억		72324	N	N	4	N	00	N
3	20240329	151205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	250	2	1.08	1313787900	56931	35.84	23250	23500	22550	29950	16150	23050	23076.85	0.88	0	-11949	24516	23782	23166	22432	21816	24150	22800	42	6900	500	16590	50	1	8181830	1906	25.24	3.89	12	0.70	923.00	5992.00	39800	20230912	-41.46	18100	20230407	28.73	34550	-32.56	20240102	21600	7.87	20240326	39800	-41.46	20230912	18100	28.73	20230407	5.87	N	370090	500	41 억		72324	N	N	4	N	00	N
4	20240329	141200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	250	2	1.08	1161344300	50364	31.70	23250	23500	22550	29950	16150	23050	23059.02	0.88	0	-9460	24516	23782	23166	22432	21816	24150	22800	42	6900	500	16590	50	1	8181830	1906	25.24	3.89	12	0.62	923.00	5992.00	39800	20230912	-41.46	18100	20230407	28.73	34550	-32.56	20240102	21600	7.87	20240326	39800	-41.46	20230912	18100	28.73	20230407	5.87	N	370090	500	41 억		72324	N	N	4	N	00	N
5	20240329	131141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	250	2	1.08	1077081600	46750	29.43	23250	23500	22550	29950	16150	23050	23039.18	0.88	0	-8758	24516	23782	23166	22432	21816	24150	22800	42	6900	500	16590	50	1	8181830	1906	25.24	3.89	12	0.57	923.00	5992.00	39800	20230912	-41.46	18100	20230407	28.73	34550	-32.56	20240102	21600	7.87	20240326	39800	-41.46	20230912	18100	28.73	20230407	5.87	N	370090	500	41 억		72324	N	N	4	N	00	N
6	20240329	121154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23300	250	2	1.08	907618000	39497	24.86	23250	23350	22550	29950	16150	23050	22979.42	0.88	0	-5902	24516	23782	23166	22432	21816	24150	22800	42	6900	500	16590	50	1	8181830	1906	25.24	3.89	12	0.48	923.00	5992.00	39800	20230912	-41.46	18100	20230407	28.73	34550	-32.56	20240102	21600	7.87	20240326	39800	-41.46	20230912	18100	28.73	20230407	5.87	N	370090	500	41 억		72324	N	N	4	N	00	N
7	20240329	111140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	-50	5	-0.22	724129650	31568	19.87	23250	23350	22550	29950	16150	23050	22938.72	0.88	0	-2842	24516	23782	23166	22432	21816	24150	22800	42	6900	500	16590	50	1	8181830	1882	24.92	3.84	12	0.39	923.00	5992.00	39800	20230912	-42.21	18100	20230407	27.07	34550	-33.43	20240102	21600	6.48	20240326	39800	-42.21	20230912	18100	27.07	20230407	5.87	N	370090	500	41 억		72324	N	N	4	N	00	N
8	20240329	101140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	-50	5	-0.22	549844900	24016	15.12	23250	23350	22550	29950	16150	23050	22894.94	0.88	0	-3720	24516	23782	23166	22432	21816	24150	22800	42	6900	500	16590	50	1	8181830	1882	24.92	3.84	12	0.29	923.00	5992.00	39800	20230912	-42.21	18100	20230407	27.07	34550	-33.43	20240102	21600	6.48	20240326	39800	-42.21	20230912	18100	27.07	20230407	5.87	N	370090	500	41 억		72324	N	N	4	N	00	N
9	20240329	091140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	-100	5	-0.43	290176700	12664	7.97	23250	23350	22550	29950	16150	23050	22913.51	0.88	0	-5194	24516	23782	23166	22432	21816	24150	22800	42	6900	500	16590	50	1	8181830	1878	24.86	3.83	12	0.15	923.00	5992.00	39800	20230912	-42.34	18100	20230407	26.80	34550	-33.57	20240102	21600	6.25	20240326	39800	-42.34	20230912	18100	26.80	20230407	5.87	N	370090	500	41 억		72324	N	N	4	N	00	N
10	20240328	161148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23050	850	2	3.83	3666178950	157097	75.85	22600	23900	22550	28850	15550	22200	23337.13	0.75	0	11374	23466	22832	22516	21882	21566	22675	21725	42	6650	500	15980	50	1	8181830	1886	24.97	3.85	12	1.92	923.00	5992.00	39800	20230912	-42.09	18100	20230407	27.35	34550	-33.29	20240102	21600	6.71	20240326	39800	-42.09	20230912	18100	27.35	20230407	5.90	N	370090	500	41 억		60988	N	N	4	N	00	N
11	20240328	151149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	750	2	3.38	3618713500	155035	74.86	22600	23900	22550	28850	15550	22200	23341.34	0.75	0	12338	23466	22832	22516	21882	21566	22675	21725	42	6650	500	15980	50	1	8181830	1878	24.86	3.83	12	1.89	923.00	5992.00	39800	20230912	-42.34	18100	20230407	26.80	34550	-33.57	20240102	21600	6.25	20240326	39800	-42.34	20230912	18100	26.80	20230407	5.90	N	370090	500	41 억		60988	N	N	2	N	00	N
12	20240328	141135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	800	2	3.60	3375631750	144414	69.73	22600	23900	22550	28850	15550	22200	23374.77	0.75	0	11686	23466	22832	22516	21882	21566	22675	21725	42	6650	500	15980	50	1	8181830	1882	24.92	3.84	12	1.77	923.00	5992.00	39800	20230912	-42.21	18100	20230407	27.07	34550	-33.43	20240102	21600	6.48	20240326	39800	-42.21	20230912	18100	27.07	20230407	5.90	N	370090	500	41 억		60988	N	N	2	N	00	N
13	20240328	131136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23200	1000	2	4.50	3119153900	133281	64.35	22600	23900	22550	28850	15550	22200	23402.93	0.75	0	13439	23466	22832	22516	21882	21566	22675	21725	42	6650	500	15980	50	1	8181830	1898	25.14	3.87	12	1.63	923.00	5992.00	39800	20230912	-41.71	18100	20230407	28.18	34550	-32.85	20240102	21600	7.41	20240326	39800	-41.71	20230912	18100	28.18	20230407	5.90	N	370090	500	41 억		60988	N	N	2	N	00	N
14	20240328	121138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	1400	2	6.31	2788135600	119170	57.54	22600	23900	22550	28850	15550	22200	23396.39	0.75	0	16674	23466	22832	22516	21882	21566	22675	21725	42	6650	500	15980	50	1	8181830	1931	25.57	3.94	12	1.46	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	21600	9.26	20240326	39800	-40.70	20230912	18100	30.39	20230407	5.90	N	370090	500	41 억		60988	N	N	2	N	00	N
15	20240328	111143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	1350	2	6.08	2439618900	104412	50.42	22600	23900	22550	28850	15550	22200	23365.42	0.75	0	17450	23466	22832	22516	21882	21566	22675	21725	42	6650	500	15980	50	1	8181830	1927	25.51	3.93	12	1.28	923.00	5992.00	39800	20230912	-40.83	18100	20230407	30.11	34550	-31.84	20240102	21600	9.03	20240326	39800	-40.83	20230912	18100	30.11	20230407	5.90	N	370090	500	41 억		60988	N	N	2	N	00	N
16	20240328	101152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	1300	2	5.86	2038008950	87329	42.17	22600	23900	22550	28850	15550	22200	23337.27	0.75	0	16919	23466	22832	22516	21882	21566	22675	21725	42	6650	500	15980	50	1	8181830	1923	25.46	3.92	12	1.07	923.00	5992.00	39800	20230912	-40.95	18100	20230407	29.83	34550	-31.98	20240102	21600	8.80	20240326	39800	-40.95	20230912	18100	29.83	20230407	5.90	N	370090	500	41 억		60988	N	N	2	N	00	N
17	20240328	091158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	750	2	3.38	338941900	14939	7.21	22600	22950	22550	28850	15550	22200	22688.72	0.75	0	-1298	23466	22832	22516	21882	21566	22675	21725	42	6650	500	15980	50	1	8181830	1878	24.86	3.83	12	0.18	923.00	5992.00	39800	20230912	-42.34	18100	20230407	26.80	34550	-33.57	20240102	21600	6.25	20240326	39800	-42.34	20230912	18100	26.80	20230407	5.90	N	370090	500	41 억		60988	N	N	2	N	00	N
18	20240327	161154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	400	2	1.83	4685329000	205830	117.85	22750	23150	22200	28300	15300	21800	22763.34	0.49	0	20049	23333	22566	22083	21316	20833	22325	21075	42	6500	500	15690	50	1	8181830	1816	24.05	3.70	12	2.52	923.00	5992.00	39800	20230912	-44.22	18100	20230407	22.65	34550	-35.75	20240102	21600	2.78	20240326	39800	-44.22	20230912	18100	22.65	20230407	5.88	N	370090	500	41 억		40148	N	N	2	N	00	N
19	20240327	151153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	450	2	2.06	4552257200	199843	114.42	22750	23150	22200	28300	15300	21800	22779.17	0.49	0	19804	23333	22566	22083	21316	20833	22325	21075	42	6500	500	15690	50	1	8181830	1820	24.11	3.71	12	2.44	923.00	5992.00	39800	20230912	-44.10	18100	20230407	22.93	34550	-35.60	20240102	21600	3.01	20240326	39800	-44.10	20230912	18100	22.93	20230407	5.88	N	370090	500	41 억		40148	N	N	0	N	00	N
20	20240327	141154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	550	2	2.52	4345229850	190564	109.11	22750	23150	22250	28300	15300	21800	22801.95	0.49	0	19087	23333	22566	22083	21316	20833	22325	21075	42	6500	500	15690	50	1	8181830	1829	24.21	3.73	12	2.33	923.00	5992.00	39800	20230912	-43.84	18100	20230407	23.48	34550	-35.31	20240102	21600	3.47	20240326	39800	-43.84	20230912	18100	23.48	20230407	5.88	N	370090	500	41 억		40148	N	N	0	N	00	N
21	20240327	131151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	750	2	3.44	4095373000	179384	102.71	22750	23150	22300	28300	15300	21800	22830.20	0.49	0	18886	23333	22566	22083	21316	20833	22325	21075	42	6500	500	15690	50	1	8181830	1845	24.43	3.76	12	2.19	923.00	5992.00	39800	20230912	-43.34	18100	20230407	24.59	34550	-34.73	20240102	21600	4.40	20240326	39800	-43.34	20230912	18100	24.59	20230407	5.88	N	370090	500	41 억		40148	N	N	0	N	00	N
22	20240327	121152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	1150	2	5.28	3817650300	167191	95.73	22750	23150	22300	28300	15300	21800	22834.07	0.49	0	22773	23333	22566	22083	21316	20833	22325	21075	42	6500	500	15690	50	1	8181830	1878	24.86	3.83	12	2.04	923.00	5992.00	39800	20230912	-42.34	18100	20230407	26.80	34550	-33.57	20240102	21600	6.25	20240326	39800	-42.34	20230912	18100	26.80	20230407	5.88	N	370090	500	41 억		40148	N	N	0	N	00	N
23	20240327	111151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	850	2	3.90	3218291300	141085	80.78	22750	23150	22300	28300	15300	21800	22811.01	0.49	0	17919	23333	22566	22083	21316	20833	22325	21075	42	6500	500	15690	50	1	8181830	1853	24.54	3.78	12	1.72	923.00	5992.00	39800	20230912	-43.09	18100	20230407	25.14	34550	-34.44	20240102	21600	4.86	20240326	39800	-43.09	20230912	18100	25.14	20230407	5.88	N	370090	500	41 억		40148	N	N	0	N	00	N
24	20240327	101147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	900	2	4.13	2820353100	123638	70.79	22750	23150	22300	28300	15300	21800	22811.38	0.49	0	15292	23333	22566	22083	21316	20833	22325	21075	42	6500	500	15690	50	1	8181830	1857	24.59	3.79	12	1.51	923.00	5992.00	39800	20230912	-42.96	18100	20230407	25.41	34550	-34.30	20240102	21600	5.09	20240326	39800	-42.96	20230912	18100	25.41	20230407	5.88	N	370090	500	41 억		40148	N	N	0	N	00	N
25	20240327	091156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	1100	2	5.05	1565126000	68350	39.13	22750	23150	22600	28300	15300	21800	22898.70	0.49	0	6181	23333	22566	22083	21316	20833	22325	21075	42	6500	500	15690	50	1	8181830	1874	24.81	3.82	12	0.84	923.00	5992.00	39800	20230912	-42.46	18100	20230407	26.52	34550	-33.72	20240102	21600	6.02	20240326	39800	-42.46	20230912	18100	26.52	20230407	5.88	N	370090	500	41 억		40148	N	N	0	N	00	N
26	20240326	161045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	-1100	5	-4.80	3805190200	173461	247.80	22850	22850	21600	29750	16050	22900	21936.89	0.42	0	5571	23966	23432	23166	22632	22366	23300	22500	42	6850	500	16480	50	1	8181830	1784	23.62	3.64	12	2.12	923.00	5992.00	39800	20230912	-45.23	18100	20230407	20.44	34550	-36.90	20240102	21600	0.93	20240326	39800	-45.23	20230912	18100	20.44	20230407	5.88	N	370090	500	41 억		34590	N	N	0	N	00	N
27	20240326	151139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-1150	5	-5.02	3670568100	167279	238.97	22850	22850	21600	29750	16050	22900	21942.75	0.42	0	6724	23966	23432	23166	22632	22366	23300	22500	42	6850	500	16480	50	1	8181830	1780	23.56	3.63	12	2.04	923.00	5992.00	39800	20230912	-45.35	18100	20230407	20.17	34550	-37.05	20240102	21600	0.69	20240326	39800	-45.35	20230912	18100	20.17	20230407	5.88	N	370090	500	41 억		34590	N	N	0	N	00	N
28	20240326	141135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	-1100	5	-4.80	3253387900	148037	211.48	22850	22850	21600	29750	16050	22900	21976.81	0.42	0	5441	23966	23432	23166	22632	22366	23300	22500	42	6850	500	16480	50	1	8181830	1784	23.62	3.64	12	1.81	923.00	5992.00	39800	20230912	-45.23	18100	20230407	20.44	34550	-36.90	20240102	21600	0.93	20240326	39800	-45.23	20230912	18100	20.44	20230407	5.88	N	370090	500	41 억		34590	N	N	0	N	00	N
29	20240326	131131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	-1100	5	-4.80	3030892400	137811	196.87	22850	22850	21600	29750	16050	22900	21993.06	0.42	0	5458	23966	23432	23166	22632	22366	23300	22500	42	6850	500	16480	50	1	8181830	1784	23.62	3.64	12	1.68	923.00	5992.00	39800	20230912	-45.23	18100	20230407	20.44	34550	-36.90	20240102	21600	0.93	20240326	39800	-45.23	20230912	18100	20.44	20230407	5.88	N	370090	500	41 억		34590	N	N	0	N	00	N
30	20240326	121129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-1150	5	-5.02	2722747100	123653	176.64	22850	22850	21600	29750	16050	22900	22019.21	0.42	0	5520	23966	23432	23166	22632	22366	23300	22500	42	6850	500	16480	50	1	8181830	1780	23.56	3.63	12	1.51	923.00	5992.00	39800	20230912	-45.35	18100	20230407	20.17	34550	-37.05	20240102	21600	0.69	20240326	39800	-45.35	20230912	18100	20.17	20230407	5.88	N	370090	500	41 억		34590	N	N	0	N	00	N
31	20240326	111126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-1200	5	-5.24	2409432900	109220	156.03	22850	22850	21650	29750	16050	22900	22060.31	0.42	0	5040	23966	23432	23166	22632	22366	23300	22500	42	6850	500	16480	50	1	8181830	1775	23.51	3.62	12	1.33	923.00	5992.00	39800	20230912	-45.48	18100	20230407	19.89	34550	-37.19	20240102	21650	0.23	20240326	39800	-45.48	20230912	18100	19.89	20230407	5.88	N	370090	500	41 억		34590	N	N	0	N	00	N
32	20240326	101133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	-1000	5	-4.37	1526912900	68733	98.19	22850	22850	21700	29750	16050	22900	22215.07	0.42	0	6058	23966	23432	23166	22632	22366	23300	22500	42	6850	500	16480	50	1	8181830	1792	23.73	3.65	12	0.84	923.00	5992.00	39800	20230912	-44.97	18100	20230407	20.99	34550	-36.61	20240102	21700	0.92	20240326	39800	-44.97	20230912	18100	20.99	20230407	5.88	N	370090	500	41 억		34590	N	N	0	N	00	N
33	20240326	091138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	-150	5	-0.66	270946650	12045	17.21	22850	22850	22350	29750	16050	22900	22494.30	0.42	0	3878	23966	23432	23166	22632	22366	23300	22500	42	6850	500	16480	50	1	8181830	1861	24.65	3.80	12	0.15	923.00	5992.00	39800	20230912	-42.84	18100	20230407	25.69	34550	-34.15	20240102	22350	1.79	20240326	39800	-42.84	20230912	18100	25.69	20230407	5.88	N	370090	500	41 억		34590	N	N	0	N	00	N
34	20240325	161217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-750	5	-3.17	1590313200	68933	165.54	23650	23700	22900	30700	16600	23650	23070.48	0.51	0	-7391	24650	24150	23850	23350	23050	24000	23200	42	7050	500	17020	50	1	8181830	1874	24.81	3.82	12	0.84	923.00	5992.00	39800	20230912	-42.46	18100	20230407	26.52	34550	-33.72	20240102	22900	0.00	20240325	39800	-42.46	20230912	18100	26.52	20230407	5.79	N	370090	500	41 억		41986	N	N	2	N	00	N
35	20240325	151222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	-650	5	-2.75	1505987500	65255	156.70	23650	23700	22900	30700	16600	23650	23078.50	0.51	0	-6886	24650	24150	23850	23350	23050	24000	23200	42	7050	500	17020	50	1	8181830	1882	24.92	3.84	12	0.80	923.00	5992.00	39800	20230912	-42.21	18100	20230407	27.07	34550	-33.43	20240102	22900	0.44	20240325	39800	-42.21	20230912	18100	27.07	20230407	5.79	N	370090	500	41 억		41986	N	N	2	N	00	N
36	20240325	141219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	-550	5	-2.33	1125865400	48712	116.98	23650	23700	23000	30700	16600	23650	23112.69	0.51	0	-3383	24650	24150	23850	23350	23050	24000	23200	42	7050	500	17020	50	1	8181830	1890	25.03	3.86	12	0.60	923.00	5992.00	39800	20230912	-41.96	18100	20230407	27.62	34550	-33.14	20240102	23000	0.43	20240325	39800	-41.96	20230912	18100	27.62	20230407	5.79	N	370090	500	41 억		41986	N	N	2	N	00	N
37	20240325	131217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	-550	5	-2.33	1013523200	43835	105.27	23650	23700	23000	30700	16600	23650	23121.32	0.51	0	-2348	24650	24150	23850	23350	23050	24000	23200	42	7050	500	17020	50	1	8181830	1890	25.03	3.86	12	0.54	923.00	5992.00	39800	20230912	-41.96	18100	20230407	27.62	34550	-33.14	20240102	23000	0.43	20240325	39800	-41.96	20230912	18100	27.62	20230407	5.79	N	370090	500	41 억		41986	N	N	2	N	00	N
38	20240325	121221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23050	-600	5	-2.54	955580500	41321	99.23	23650	23700	23000	30700	16600	23650	23125.78	0.51	0	-1725	24650	24150	23850	23350	23050	24000	23200	42	7050	500	17020	50	1	8181830	1886	24.97	3.85	12	0.51	923.00	5992.00	39800	20230912	-42.09	18100	20230407	27.35	34550	-33.29	20240102	23000	0.22	20240325	39800	-42.09	20230912	18100	27.35	20230407	5.79	N	370090	500	41 억		41986	N	N	2	N	00	N
39	20240325	111221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	-550	5	-2.33	782505550	33804	81.18	23650	23700	23000	30700	16600	23650	23148.31	0.51	0	-2491	24650	24150	23850	23350	23050	24000	23200	42	7050	500	17020	50	1	8181830	1890	25.03	3.86	12	0.41	923.00	5992.00	39800	20230912	-41.96	18100	20230407	27.62	34550	-33.14	20240102	23000	0.43	20240325	39800	-41.96	20230912	18100	27.62	20230407	5.79	N	370090	500	41 억		41986	N	N	2	N	00	N
40	20240325	101219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23050	-600	5	-2.54	612308150	26424	63.46	23650	23700	23000	30700	16600	23650	23172.42	0.51	0	-2466	24650	24150	23850	23350	23050	24000	23200	42	7050	500	17020	50	1	8181830	1886	24.97	3.85	12	0.32	923.00	5992.00	39800	20230912	-42.09	18100	20230407	27.35	34550	-33.29	20240102	23000	0.22	20240325	39800	-42.09	20230912	18100	27.35	20230407	5.79	N	370090	500	41 억		41986	N	N	2	N	00	N
41	20240325	091223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	-250	5	-1.06	114178800	4865	11.68	23650	23700	23350	30700	16600	23650	23469.43	0.51	0	-499	24650	24150	23850	23350	23050	24000	23200	42	7050	500	17020	50	1	8181830	1915	25.35	3.91	12	0.06	923.00	5992.00	39800	20230912	-41.21	18100	20230407	29.28	34550	-32.27	20240102	23300	0.43	20240311	39800	-41.21	20230912	18100	29.28	20230407	5.79	N	370090	500	41 억		41986	N	N	2	N	00	N
42	20240322	161221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-350	5	-1.46	977902300	41323	61.60	24150	24350	23550	31200	16800	24000	23664.85	0.52	0	-939	25233	24616	24283	23666	23333	24450	23500	42	7200	500	17280	50	1	8181830	1935	25.62	3.95	12	0.51	923.00	5992.00	39800	20230912	-40.58	18100	20230407	30.66	34550	-31.55	20240102	23300	1.50	20240311	39800	-40.58	20230912	18100	30.66	20230407	5.85	N	370090	500	41 억		42553	N	N	2	N	00	N
43	20240322	151224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-350	5	-1.46	915664050	38690	57.68	24150	24350	23550	31200	16800	24000	23666.68	0.52	0	-798	25233	24616	24283	23666	23333	24450	23500	42	7200	500	17280	50	1	8181830	1935	25.62	3.95	12	0.47	923.00	5992.00	39800	20230912	-40.58	18100	20230407	30.66	34550	-31.55	20240102	23300	1.50	20240311	39800	-40.58	20230912	18100	30.66	20230407	5.85	N	370090	500	41 억		42553	N	N	0	N	00	N
44	20240322	141211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-350	5	-1.46	740646450	31277	46.63	24150	24350	23550	31200	16800	24000	23680.22	0.52	0	-1106	25233	24616	24283	23666	23333	24450	23500	42	7200	500	17280	50	1	8181830	1935	25.62	3.95	12	0.38	923.00	5992.00	39800	20230912	-40.58	18100	20230407	30.66	34550	-31.55	20240102	23300	1.50	20240311	39800	-40.58	20230912	18100	30.66	20230407	5.85	N	370090	500	41 억		42553	N	N	0	N	00	N
45	20240322	131216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-350	5	-1.46	659228700	27829	41.49	24150	24350	23550	31200	16800	24000	23688.54	0.52	0	-1025	25233	24616	24283	23666	23333	24450	23500	42	7200	500	17280	50	1	8181830	1935	25.62	3.95	12	0.34	923.00	5992.00	39800	20230912	-40.58	18100	20230407	30.66	34550	-31.55	20240102	23300	1.50	20240311	39800	-40.58	20230912	18100	30.66	20230407	5.85	N	370090	500	41 억		42553	N	N	0	N	00	N
46	20240322	121213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-350	5	-1.46	596066700	25155	37.50	24150	24350	23550	31200	16800	24000	23695.74	0.52	0	-1269	25233	24616	24283	23666	23333	24450	23500	42	7200	500	17280	50	1	8181830	1935	25.62	3.95	12	0.31	923.00	5992.00	39800	20230912	-40.58	18100	20230407	30.66	34550	-31.55	20240102	23300	1.50	20240311	39800	-40.58	20230912	18100	30.66	20230407	5.85	N	370090	500	41 억		42553	N	N	0	N	00	N
47	20240322	111220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-350	5	-1.46	519504750	21914	32.67	24150	24350	23550	31200	16800	24000	23706.51	0.52	0	-1583	25233	24616	24283	23666	23333	24450	23500	42	7200	500	17280	50	1	8181830	1935	25.62	3.95	12	0.27	923.00	5992.00	39800	20230912	-40.58	18100	20230407	30.66	34550	-31.55	20240102	23300	1.50	20240311	39800	-40.58	20230912	18100	30.66	20230407	5.85	N	370090	500	41 억		42553	N	N	0	N	00	N
48	20240322	101212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-300	5	-1.25	412931000	17405	25.95	24150	24350	23550	31200	16800	24000	23724.83	0.52	0	-1471	25233	24616	24283	23666	23333	24450	23500	42	7200	500	17280	50	1	8181830	1939	25.68	3.96	12	0.21	923.00	5992.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	23300	1.72	20240311	39800	-40.45	20230912	18100	30.94	20230407	5.85	N	370090	500	41 억		42553	N	N	0	N	00	N
49	20240322	091212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-300	5	-1.25	138948000	5813	8.67	24150	24350	23700	31200	16800	24000	23902.96	0.52	0	-2752	25233	24616	24283	23666	23333	24450	23500	42	7200	500	17280	50	1	8181830	1939	25.68	3.96	12	0.07	923.00	5992.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	23300	1.72	20240311	39800	-40.45	20230912	18100	30.94	20230407	5.85	N	370090	500	41 억		42553	N	N	0	N	00	N
50	20240321	161215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	-500	5	-2.04	1622960900	66884	54.79	24900	24900	23950	31850	17150	24500	24265.88	0.68	0	-14157	25366	24932	24616	24182	23866	25150	24400	42	7350	500	17640	50	1	8181830	1964	26.00	4.01	12	0.82	923.00	5992.00	39800	20230912	-39.70	18100	20230407	32.60	34550	-30.54	20240102	23300	3.00	20240311	39800	-39.70	20230912	18100	32.60	20230407	5.76	N	370090	500	41 억		55639	N	N	0	N	00	N
51	20240321	151212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	-450	5	-1.84	1551019300	63888	52.34	24900	24900	23950	31850	17150	24500	24277.16	0.68	0	-13024	25366	24932	24616	24182	23866	25150	24400	42	7350	500	17640	50	1	8181830	1968	26.06	4.01	12	0.78	923.00	5992.00	39800	20230912	-39.57	18100	20230407	32.87	34550	-30.39	20240102	23300	3.22	20240311	39800	-39.57	20230912	18100	32.87	20230407	5.76	N	370090	500	41 억		55639	N	N	0	N	00	N
52	20240321	141209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	-500	5	-2.04	1407495250	57907	47.44	24900	24900	23950	31850	17150	24500	24306.13	0.68	0	-10047	25366	24932	24616	24182	23866	25150	24400	42	7350	500	17640	50	1	8181830	1964	26.00	4.01	12	0.71	923.00	5992.00	39800	20230912	-39.70	18100	20230407	32.60	34550	-30.54	20240102	23300	3.00	20240311	39800	-39.70	20230912	18100	32.60	20230407	5.76	N	370090	500	41 억		55639	N	N	0	N	00	N
53	20240321	131159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-300	5	-1.22	1017745650	41722	34.18	24900	24900	24150	31850	17150	24500	24393.50	0.68	0	-7801	25366	24932	24616	24182	23866	25150	24400	42	7350	500	17640	50	1	8181830	1980	26.22	4.04	12	0.51	923.00	5992.00	39800	20230912	-39.20	18100	20230407	33.70	34550	-29.96	20240102	23300	3.86	20240311	39800	-39.20	20230912	18100	33.70	20230407	5.76	N	370090	500	41 억		55639	N	N	0	N	00	N
54	20240321	121214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	-250	5	-1.02	919184550	37654	30.85	24900	24900	24150	31850	17150	24500	24411.34	0.68	0	-7439	25366	24932	24616	24182	23866	25150	24400	42	7350	500	17640	50	1	8181830	1984	26.27	4.05	12	0.46	923.00	5992.00	39800	20230912	-39.07	18100	20230407	33.98	34550	-29.81	20240102	23300	4.08	20240311	39800	-39.07	20230912	18100	33.98	20230407	5.76	N	370090	500	41 억		55639	N	N	0	N	00	N
55	20240321	111211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	-300	5	-1.22	822886900	33678	27.59	24900	24900	24150	31850	17150	24500	24433.96	0.68	0	-5924	25366	24932	24616	24182	23866	25150	24400	42	7350	500	17640	50	1	8181830	1980	26.22	4.04	12	0.41	923.00	5992.00	39800	20230912	-39.20	18100	20230407	33.70	34550	-29.96	20240102	23300	3.86	20240311	39800	-39.20	20230912	18100	33.70	20230407	5.76	N	370090	500	41 억		55639	N	N	0	N	00	N
56	20240321	101214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	-250	5	-1.02	691541700	28250	23.14	24900	24900	24150	31850	17150	24500	24479.35	0.68	0	-5273	25366	24932	24616	24182	23866	25150	24400	42	7350	500	17640	50	1	8181830	1984	26.27	4.05	12	0.35	923.00	5992.00	39800	20230912	-39.07	18100	20230407	33.98	34550	-29.81	20240102	23300	4.08	20240311	39800	-39.07	20230912	18100	33.98	20230407	5.76	N	370090	500	41 억		55639	N	N	0	N	00	N
57	20240321	091220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24550	50	2	0.20	270477150	10928	8.95	24900	24900	24500	31850	17150	24500	24750.84	0.68	0	-6204	25366	24932	24616	24182	23866	25150	24400	42	7350	500	17640	50	1	8181830	2009	26.60	4.10	12	0.13	923.00	5992.00	39800	20230912	-38.32	18100	20230407	35.64	34550	-28.94	20240102	23300	5.36	20240311	39800	-38.32	20230912	18100	35.64	20230407	5.76	N	370090	500	41 억		55639	N	N	0	N	00	N
58	20240320	161158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	800	2	3.38	2997346550	121397	245.83	24350	25050	24300	30800	16600	23700	24691.24	0.46	0	18901	24766	24232	23866	23332	22966	24050	23150	42	7100	500	17060	50	1	8181830	2005	26.54	4.09	12	1.48	923.00	5992.00	39800	20230912	-38.44	18100	20230407	35.36	34550	-29.09	20240102	23300	5.15	20240311	39800	-38.44	20230912	18100	35.36	20230407	5.68	N	370090	500	41 억		37393	N	Y	1	N	00	N
59	20240320	151203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24500	800	2	3.38	2927806600	118559	240.09	24350	25050	24300	30800	16600	23700	24694.93	0.46	0	19053	24766	24232	23866	23332	22966	24050	23150	42	7100	500	17060	50	1	8181830	2005	26.54	4.09	12	1.45	923.00	5992.00	39800	20230912	-38.44	18100	20230407	35.36	34550	-29.09	20240102	23300	5.15	20240311	39800	-38.44	20230912	18100	35.36	20230407	5.68	N	370090	500	41 억		37393	N	N	1	N	00	N
60	20240320	141208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24700	1000	2	4.22	2662055900	107709	218.11	24350	25050	24300	30800	16600	23700	24715.26	0.46	0	15520	24766	24232	23866	23332	22966	24050	23150	42	7100	500	17060	50	1	8181830	2021	26.76	4.12	12	1.32	923.00	5992.00	39800	20230912	-37.94	18100	20230407	36.46	34550	-28.51	20240102	23300	6.01	20240311	39800	-37.94	20230912	18100	36.46	20230407	5.68	N	370090	500	41 억		37393	N	N	1	N	00	N
61	20240320	131209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24550	850	2	3.59	2489339400	100689	203.90	24350	25050	24300	30800	16600	23700	24723.05	0.46	0	15609	24766	24232	23866	23332	22966	24050	23150	42	7100	500	17060	50	1	8181830	2009	26.60	4.10	12	1.23	923.00	5992.00	39800	20230912	-38.32	18100	20230407	35.64	34550	-28.94	20240102	23300	5.36	20240311	39800	-38.32	20230912	18100	35.64	20230407	5.68	N	370090	500	41 억		37393	N	N	1	N	00	N
62	20240320	121201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	900	2	3.80	2339645700	94581	191.53	24350	25050	24300	30800	16600	23700	24736.95	0.46	0	16103	24766	24232	23866	23332	22966	24050	23150	42	7100	500	17060	50	1	8181830	2013	26.65	4.11	12	1.16	923.00	5992.00	39800	20230912	-38.19	18100	20230407	35.91	34550	-28.80	20240102	23300	5.58	20240311	39800	-38.19	20230912	18100	35.91	20230407	5.68	N	370090	500	41 억		37393	N	N	1	N	00	N
63	20240320	111202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	900	2	3.80	2192307650	88577	179.37	24350	25050	24300	30800	16600	23700	24750.30	0.46	0	17038	24766	24232	23866	23332	22966	24050	23150	42	7100	500	17060	50	1	8181830	2013	26.65	4.11	12	1.08	923.00	5992.00	39800	20230912	-38.19	18100	20230407	35.91	34550	-28.80	20240102	23300	5.58	20240311	39800	-38.19	20230912	18100	35.91	20230407	5.68	N	370090	500	41 억		37393	N	N	1	N	00	N
64	20240320	101155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	900	2	3.80	1786630050	72096	146.00	24350	25050	24300	30800	16600	23700	24781.26	0.46	0	15043	24766	24232	23866	23332	22966	24050	23150	42	7100	500	17060	50	1	8181830	2013	26.65	4.11	12	0.88	923.00	5992.00	39800	20230912	-38.19	18100	20230407	35.91	34550	-28.80	20240102	23300	5.58	20240311	39800	-38.19	20230912	18100	35.91	20230407	5.68	N	370090	500	41 억		37393	N	N	1	N	00	N
65	20240320	091203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25000	1300	2	5.49	796404750	32210	65.23	24350	25050	24300	30800	16600	23700	24725.39	0.46	0	11617	24766	24232	23866	23332	22966	24050	23150	42	7100	500	17060	50	1	8181830	2045	27.09	4.17	12	0.39	923.00	5992.00	39800	20230912	-37.19	18100	20230407	38.12	34550	-27.64	20240102	23300	7.30	20240311	39800	-37.19	20230912	18100	38.12	20230407	5.68	N	370090	500	41 억		37393	N	N	1	N	00	N
66	20240319	161148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-200	5	-0.84	1172493200	48946	139.57	24350	24400	23500	31050	16750	23900	23954.84	0.52	0	-4990	24333	24116	23933	23716	23533	24100	23700	42	7150	500	17200	50	1	8181830	1939	25.68	3.96	12	0.60	923.00	5992.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	23300	1.72	20240311	39800	-40.45	20230912	18100	30.94	20230407	5.61	N	370090	500	41 억		42383	N	N	1	N	00	N
67	20240319	151201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-200	5	-0.84	1133237050	47289	134.85	24350	24400	23500	31050	16750	23900	23964.07	0.52	0	-5008	24333	24116	23933	23716	23533	24100	23700	42	7150	500	17200	50	1	8181830	1939	25.68	3.96	12	0.58	923.00	5992.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	23300	1.72	20240311	39800	-40.45	20230912	18100	30.94	20230407	5.61	N	370090	500	41 억		42383	N	N	0	N	00	N
68	20240319	141159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-300	5	-1.26	1071474100	44679	127.41	24350	24400	23500	31050	16750	23900	23981.60	0.52	0	-5526	24333	24116	23933	23716	23533	24100	23700	42	7150	500	17200	50	1	8181830	1931	25.57	3.94	12	0.55	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	23300	1.29	20240311	39800	-40.70	20230912	18100	30.39	20230407	5.61	N	370090	500	41 억		42383	N	N	0	N	00	N
69	20240319	131127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-300	5	-1.26	969140800	40343	115.04	24350	24400	23600	31050	16750	23900	24022.53	0.52	0	-6696	24333	24116	23933	23716	23533	24100	23700	42	7150	500	17200	50	1	8181830	1931	25.57	3.94	12	0.49	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	23300	1.29	20240311	39800	-40.70	20230912	18100	30.39	20230407	5.61	N	370090	500	41 억		42383	N	N	0	N	00	N
70	20240319	121152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	-50	5	-0.21	768396300	31892	90.94	24350	24400	23800	31050	16750	23900	24093.70	0.52	0	-5675	24333	24116	23933	23716	23533	24100	23700	42	7150	500	17200	50	1	8181830	1951	25.84	3.98	12	0.39	923.00	5992.00	39800	20230912	-40.08	18100	20230407	31.77	34550	-30.97	20240102	23300	2.36	20240311	39800	-40.08	20230912	18100	31.77	20230407	5.61	N	370090	500	41 억		42383	N	N	0	N	00	N
71	20240319	111158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	50	2	0.21	652617950	27044	77.12	24350	24400	23900	31050	16750	23900	24131.71	0.52	0	-3235	24333	24116	23933	23716	23533	24100	23700	42	7150	500	17200	50	1	8181830	1960	25.95	4.00	12	0.33	923.00	5992.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	23300	2.79	20240311	39800	-39.82	20230912	18100	32.32	20230407	5.61	N	370090	500	41 억		42383	N	N	0	N	00	N
72	20240319	101200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	200	2	0.84	474503800	19622	55.95	24350	24400	24000	31050	16750	23900	24182.23	0.52	0	-473	24333	24116	23933	23716	23533	24100	23700	42	7150	500	17200	50	1	8181830	1972	26.11	4.02	12	0.24	923.00	5992.00	39800	20230912	-39.45	18100	20230407	33.15	34550	-30.25	20240102	23300	3.43	20240311	39800	-39.45	20230912	18100	33.15	20230407	5.61	N	370090	500	41 억		42383	N	N	0	N	00	N
73	20240319	091200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	200	2	0.84	207746050	8564	24.42	24350	24400	24050	31050	16750	23900	24258.06	0.52	0	-2996	24333	24116	23933	23716	23533	24100	23700	42	7150	500	17200	50	1	8181830	1972	26.11	4.02	12	0.10	923.00	5992.00	39800	20230912	-39.45	18100	20230407	33.15	34550	-30.25	20240102	23300	3.43	20240311	39800	-39.45	20230912	18100	33.15	20230407	5.61	N	370090	500	41 억		42383	N	N	0	N	00	N
74	20240318	161151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	50	2	0.21	830768200	34668	50.79	23900	24150	23750	31000	16700	23850	23963.70	0.49	0	2156	25050	24450	24050	23450	23050	24250	23250	42	7150	500	17170	50	1	8181830	1955	25.89	3.99	12	0.42	923.00	5992.00	39800	20230912	-39.95	18100	20230407	32.04	34550	-30.82	20240102	23300	2.58	20240311	39800	-39.95	20230912	18100	32.04	20230407	5.70	N	370090	500	41 억		40228	N	N	3	N	00	N
75	20240318	151151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	100	2	0.42	795669900	33200	48.64	23900	24150	23750	31000	16700	23850	23965.96	0.49	0	1843	25050	24450	24050	23450	23050	24250	23250	42	7150	500	17170	50	1	8181830	1960	25.95	4.00	12	0.41	923.00	5992.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	23300	2.79	20240311	39800	-39.82	20230912	18100	32.32	20230407	5.70	N	370090	500	41 억		40228	N	N	3	N	00	N
76	20240318	141151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	200	2	0.84	709560200	29609	43.38	23900	24150	23750	31000	16700	23850	23964.34	0.49	0	1366	25050	24450	24050	23450	23050	24250	23250	42	7150	500	17170	50	1	8181830	1968	26.06	4.01	12	0.36	923.00	5992.00	39800	20230912	-39.57	18100	20230407	32.87	34550	-30.39	20240102	23300	3.22	20240311	39800	-39.57	20230912	18100	32.87	20230407	5.70	N	370090	500	41 억		40228	N	N	3	N	00	N
77	20240318	131150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	100	2	0.42	647429850	27018	39.59	23900	24150	23750	31000	16700	23850	23962.91	0.49	0	1360	25050	24450	24050	23450	23050	24250	23250	42	7150	500	17170	50	1	8181830	1960	25.95	4.00	12	0.33	923.00	5992.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	23300	2.79	20240311	39800	-39.82	20230912	18100	32.32	20230407	5.70	N	370090	500	41 억		40228	N	N	3	N	00	N
78	20240318	121144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	100	2	0.42	487673300	20353	29.82	23900	24150	23750	31000	16700	23850	23960.76	0.49	0	-944	25050	24450	24050	23450	23050	24250	23250	42	7150	500	17170	50	1	8181830	1960	25.95	4.00	12	0.25	923.00	5992.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	23300	2.79	20240311	39800	-39.82	20230912	18100	32.32	20230407	5.70	N	370090	500	41 억		40228	N	N	3	N	00	N
79	20240318	111154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	100	2	0.42	423485350	17678	25.90	23900	24150	23750	31000	16700	23850	23955.50	0.49	0	-503	25050	24450	24050	23450	23050	24250	23250	42	7150	500	17170	50	1	8181830	1960	25.95	4.00	12	0.22	923.00	5992.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	23300	2.79	20240311	39800	-39.82	20230912	18100	32.32	20230407	5.70	N	370090	500	41 억		40228	N	N	3	N	00	N
80	20240318	101150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	200	2	0.84	347812000	14524	21.28	23900	24150	23750	31000	16700	23850	23947.40	0.49	0	311	25050	24450	24050	23450	23050	24250	23250	42	7150	500	17170	50	1	8181830	1968	26.06	4.01	12	0.18	923.00	5992.00	39800	20230912	-39.57	18100	20230407	32.87	34550	-30.39	20240102	23300	3.22	20240311	39800	-39.57	20230912	18100	32.87	20230407	5.70	N	370090	500	41 억		40228	N	N	3	N	00	N
81	20240318	091150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	150	2	0.63	65448550	2732	4.00	23900	24100	23850	31000	16700	23850	23956.28	0.49	0	518	25050	24450	24050	23450	23050	24250	23250	42	7150	500	17170	50	1	8181830	1964	26.00	4.01	12	0.03	923.00	5992.00	39800	20230912	-39.70	18100	20230407	32.60	34550	-30.54	20240102	23300	3.00	20240311	39800	-39.70	20230912	18100	32.60	20230407	5.70	N	370090	500	41 억		40228	N	N	3	N	00	N
82	20240315	161136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	-950	5	-3.83	1608318900	66809	35.64	24650	24650	23650	32200	17400	24800	24063.79	0.73	0	-19728	26133	25466	24633	23966	23133	25800	24300	42	7400	500	17850	50	1	8181830	1951	25.84	3.98	12	0.82	923.00	5992.00	39800	20230912	-40.08	18100	20230407	31.77	34550	-30.97	20240102	23300	2.36	20240311	39800	-40.08	20230912	18100	31.77	20230407	5.67	N	370090	500	41 억		60071	N	N	3	N	00	N
83	20240315	151100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-900	5	-3.63	1515702650	62929	33.57	24650	24650	23650	32200	17400	24800	24075.19	0.73	0	-19176	26133	25466	24633	23966	23133	25800	24300	42	7400	500	17850	50	1	8181830	1955	25.89	3.99	12	0.77	923.00	5992.00	39800	20230912	-39.95	18100	20230407	32.04	34550	-30.82	20240102	23300	2.58	20240311	39800	-39.95	20230912	18100	32.04	20230407	5.67	N	370090	500	41 억		60071	N	N	3	N	00	N
84	20240315	141036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	-850	5	-3.43	1333908900	55328	29.52	24650	24650	23650	32200	17400	24800	24097.29	0.73	0	-16473	26133	25466	24633	23966	23133	25800	24300	42	7400	500	17850	50	1	8181830	1960	25.95	4.00	12	0.68	923.00	5992.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	23300	2.79	20240311	39800	-39.82	20230912	18100	32.32	20230407	5.67	N	370090	500	41 억		60071	N	N	3	N	00	N
85	20240315	131139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	-750	5	-3.02	1088110950	45071	24.05	24650	24650	23650	32200	17400	24800	24128.28	0.73	0	-12492	26133	25466	24633	23966	23133	25800	24300	42	7400	500	17850	50	1	8181830	1968	26.06	4.01	12	0.55	923.00	5992.00	39800	20230912	-39.57	18100	20230407	32.87	34550	-30.39	20240102	23300	3.22	20240311	39800	-39.57	20230912	18100	32.87	20230407	5.67	N	370090	500	41 억		60071	N	N	3	N	00	N
86	20240315	121138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	-800	5	-3.23	984086300	40734	21.73	24650	24650	23650	32200	17400	24800	24143.85	0.73	0	-11216	26133	25466	24633	23966	23133	25800	24300	42	7400	500	17850	50	1	8181830	1964	26.00	4.01	12	0.50	923.00	5992.00	39800	20230912	-39.70	18100	20230407	32.60	34550	-30.54	20240102	23300	3.00	20240311	39800	-39.70	20230912	18100	32.60	20230407	5.67	N	370090	500	41 억		60071	N	N	3	N	00	N
87	20240315	111134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-650	5	-2.62	795038250	32877	17.54	24650	24650	23650	32200	17400	24800	24164.20	0.73	0	-7804	26133	25466	24633	23966	23133	25800	24300	42	7400	500	17850	50	1	8181830	1976	26.16	4.03	12	0.40	923.00	5992.00	39800	20230912	-39.32	18100	20230407	33.43	34550	-30.10	20240102	23300	3.65	20240311	39800	-39.32	20230912	18100	33.43	20230407	5.67	N	370090	500	41 억		60071	N	N	3	N	00	N
88	20240315	101140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-650	5	-2.62	671977950	27780	14.82	24650	24650	23650	32200	17400	24800	24168.09	0.73	0	-6914	26133	25466	24633	23966	23133	25800	24300	42	7400	500	17850	50	1	8181830	1976	26.16	4.03	12	0.34	923.00	5992.00	39800	20230912	-39.32	18100	20230407	33.43	34550	-30.10	20240102	23300	3.65	20240311	39800	-39.32	20230912	18100	33.43	20230407	5.67	N	370090	500	41 억		60071	N	N	3	N	00	N
89	20240315	091145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	-550	5	-2.22	259705550	10608	5.66	24650	24650	24200	32200	17400	24800	24451.46	0.73	0	-3611	26133	25466	24633	23966	23133	25800	24300	42	7400	500	17850	50	1	8181830	1984	26.27	4.05	12	0.13	923.00	5992.00	39800	20230912	-39.07	18100	20230407	33.98	34550	-29.81	20240102	23300	4.08	20240311	39800	-39.07	20230912	18100	33.98	20230407	5.67	N	370090	500	41 억		60071	N	N	3	N	00	N
90	20240314	161124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24800	1150	2	4.86	4586146500	186370	319.70	23800	25300	23800	30700	16600	23650	24607.82	0.76	0	-1806	24150	23900	23650	23400	23150	24025	23525	42	7050	500	17020	50	1	8181830	2029	26.87	4.14	12	2.28	923.00	5992.00	39800	20230912	-37.69	18100	20230407	37.02	34550	-28.22	20240102	23300	6.44	20240311	39800	-37.69	20230912	18100	37.02	20230407	5.64	N	370090	500	41 억		61917	N	N	3	N	00	N
91	20240314	151130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24800	1150	2	4.86	4377938550	177959	305.27	23800	25300	23800	30700	16600	23650	24600.99	0.76	0	-550	24150	23900	23650	23400	23150	24025	23525	42	7050	500	17020	50	1	8181830	2029	26.87	4.14	12	2.18	923.00	5992.00	39800	20230912	-37.69	18100	20230407	37.02	34550	-28.22	20240102	23300	6.44	20240311	39800	-37.69	20230912	18100	37.02	20230407	5.64	N	370090	500	41 억		61917	N	N	5	N	00	N
92	20240314	141130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24800	1150	2	4.86	4062803500	165239	283.45	23800	25300	23800	30700	16600	23650	24587.61	0.76	0	-442	24150	23900	23650	23400	23150	24025	23525	42	7050	500	17020	50	1	8181830	2029	26.87	4.14	12	2.02	923.00	5992.00	39800	20230912	-37.69	18100	20230407	37.02	34550	-28.22	20240102	23300	6.44	20240311	39800	-37.69	20230912	18100	37.02	20230407	5.64	N	370090	500	41 억		61917	N	N	5	N	00	N
93	20240314	131128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	700	2	2.96	2837324950	115931	198.87	23800	24800	23800	30700	16600	23650	24474.47	0.76	0	-4990	24150	23900	23650	23400	23150	24025	23525	42	7050	500	17020	50	1	8181830	1992	26.38	4.06	12	1.42	923.00	5992.00	39800	20230912	-38.82	18100	20230407	34.53	34550	-29.52	20240102	23300	4.51	20240311	39800	-38.82	20230912	18100	34.53	20230407	5.64	N	370090	500	41 억		61917	N	N	5	N	00	N
94	20240314	121129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	700	2	2.96	2757422250	112647	193.24	23800	24800	23800	30700	16600	23650	24478.66	0.76	0	-4347	24150	23900	23650	23400	23150	24025	23525	42	7050	500	17020	50	1	8181830	1992	26.38	4.06	12	1.38	923.00	5992.00	39800	20230912	-38.82	18100	20230407	34.53	34550	-29.52	20240102	23300	4.51	20240311	39800	-38.82	20230912	18100	34.53	20230407	5.64	N	370090	500	41 억		61917	N	N	5	N	00	N
95	20240314	111129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24400	750	2	3.17	2662353150	108744	186.54	23800	24800	23800	30700	16600	23650	24482.99	0.76	0	-4043	24150	23900	23650	23400	23150	24025	23525	42	7050	500	17020	50	1	8181830	1996	26.44	4.07	12	1.33	923.00	5992.00	39800	20230912	-38.69	18100	20230407	34.81	34550	-29.38	20240102	23300	4.72	20240311	39800	-38.69	20230912	18100	34.81	20230407	5.64	N	370090	500	41 억		61917	N	N	5	N	00	N
96	20240314	101139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24250	600	2	2.54	2376954800	97004	166.40	23800	24800	23800	30700	16600	23650	24503.94	0.76	0	-2212	24150	23900	23650	23400	23150	24025	23525	42	7050	500	17020	50	1	8181830	1984	26.27	4.05	12	1.19	923.00	5992.00	39800	20230912	-39.07	18100	20230407	33.98	34550	-29.81	20240102	23300	4.08	20240311	39800	-39.07	20230912	18100	33.98	20230407	5.64	N	370090	500	41 억		61917	N	N	5	N	00	N
97	20240314	091134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	1100	2	4.65	1337238500	54648	93.74	23800	24800	23800	30700	16600	23650	24470.49	0.76	0	9354	24150	23900	23650	23400	23150	24025	23525	42	7050	500	17020	50	1	8181830	2025	26.81	4.13	12	0.67	923.00	5992.00	39800	20230912	-37.81	18100	20230407	36.74	34550	-28.36	20240102	23300	6.22	20240311	39800	-37.81	20230912	18100	36.74	20230407	5.64	N	370090	500	41 억		61917	N	N	5	N	00	N
98	20240313	161114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	200	2	0.85	1345577800	57003	88.20	23450	23900	23400	30450	16450	23450	23605.28	0.93	0	-14450	23883	23666	23483	23266	23083	23575	23175	42	7000	500	16880	50	1	8181830	1935	25.62	3.95	12	0.70	923.00	5992.00	39800	20230912	-40.58	18100	20230407	30.66	34550	-31.55	20240102	23300	1.50	20240311	39800	-40.58	20230912	18100	30.66	20230407	5.65	N	370090	500	41 억		76370	N	N	5	N	00	N
99	20240313	151120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	150	2	0.64	1273886150	53968	83.50	23450	23900	23400	30450	16450	23450	23604.47	0.93	0	-13778	23883	23666	23483	23266	23083	23575	23175	42	7000	500	16880	50	1	8181830	1931	25.57	3.94	12	0.66	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	23300	1.29	20240311	39800	-40.70	20230912	18100	30.39	20230407	5.65	N	370090	500	41 억		76370	N	N	0	N	00	N
100	20240313	141118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	50	2	0.21	1229650750	52089	80.59	23450	23900	23400	30450	16450	23450	23606.73	0.93	0	-13004	23883	23666	23483	23266	23083	23575	23175	42	7000	500	16880	50	1	8181830	1923	25.46	3.92	12	0.64	923.00	5992.00	39800	20230912	-40.95	18100	20230407	29.83	34550	-31.98	20240102	23300	0.86	20240311	39800	-40.95	20230912	18100	29.83	20230407	5.65	N	370090	500	41 억		76370	N	N	0	N	00	N
101	20240313	131127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	100	2	0.43	1060307150	44865	69.42	23450	23900	23400	30450	16450	23450	23633.28	0.93	0	-9975	23883	23666	23483	23266	23083	23575	23175	42	7000	500	16880	50	1	8181830	1927	25.51	3.93	12	0.55	923.00	5992.00	39800	20230912	-40.83	18100	20230407	30.11	34550	-31.84	20240102	23300	1.07	20240311	39800	-40.83	20230912	18100	30.11	20230407	5.65	N	370090	500	41 억		76370	N	N	0	N	00	N
102	20240313	121121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	100	2	0.43	921333100	38958	60.28	23450	23900	23400	30450	16450	23450	23649.39	0.93	0	-5738	23883	23666	23483	23266	23083	23575	23175	42	7000	500	16880	50	1	8181830	1927	25.51	3.93	12	0.48	923.00	5992.00	39800	20230912	-40.83	18100	20230407	30.11	34550	-31.84	20240102	23300	1.07	20240311	39800	-40.83	20230912	18100	30.11	20230407	5.65	N	370090	500	41 억		76370	N	N	0	N	00	N
103	20240313	111116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	300	2	1.28	654649000	27658	42.79	23450	23900	23400	30450	16450	23450	23669.43	0.93	0	1804	23883	23666	23483	23266	23083	23575	23175	42	7000	500	16880	50	1	8181830	1943	25.73	3.96	12	0.34	923.00	5992.00	39800	20230912	-40.33	18100	20230407	31.22	34550	-31.26	20240102	23300	1.93	20240311	39800	-40.33	20230912	18100	31.22	20230407	5.65	N	370090	500	41 억		76370	N	N	0	N	00	N
104	20240313	101114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	250	2	1.07	472316150	19984	30.92	23450	23750	23400	30450	16450	23450	23634.72	0.93	0	5076	23883	23666	23483	23266	23083	23575	23175	42	7000	500	16880	50	1	8181830	1939	25.68	3.96	12	0.24	923.00	5992.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	23300	1.72	20240311	39800	-40.45	20230912	18100	30.94	20230407	5.65	N	370090	500	41 억		76370	N	N	0	N	00	N
105	20240313	091124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	150	2	0.64	187180500	7925	12.26	23450	23750	23400	30450	16450	23450	23618.99	0.93	0	2460	23883	23666	23483	23266	23083	23575	23175	42	7000	500	16880	50	1	8181830	1931	25.57	3.94	12	0.10	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	23300	1.29	20240311	39800	-40.70	20230912	18100	30.39	20230407	5.65	N	370090	500	41 억		76370	N	N	0	N	00	N
106	20240312	161106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	-200	5	-0.85	1488711400	63400	135.01	23650	23700	23300	30700	16600	23650	23481.17	0.94	0	-570	24083	23866	23583	23366	23083	23725	23225	42	7050	500	17020	50	1	8181830	1919	25.41	3.91	12	0.77	923.00	5992.00	39800	20230912	-41.08	18100	20230407	29.56	34550	-32.13	20240102	23300	0.64	20240312	39800	-41.08	20230912	18100	29.56	20230407	5.63	N	370090	500	41 억		76941	N	N	7	N	00	N
107	20240312	151103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	-200	5	-0.85	1392764550	59307	126.30	23650	23700	23300	30700	16600	23650	23483.84	0.94	0	-20	24083	23866	23583	23366	23083	23725	23225	42	7050	500	17020	50	1	8181830	1919	25.41	3.91	12	0.72	923.00	5992.00	39800	20230912	-41.08	18100	20230407	29.56	34550	-32.13	20240102	23300	0.64	20240312	39800	-41.08	20230912	18100	29.56	20230407	5.63	N	370090	500	41 억		76941	N	N	7	N	00	N
108	20240312	141053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	-200	5	-0.85	1308406350	55711	118.64	23650	23700	23300	30700	16600	23650	23485.45	0.94	0	-187	24083	23866	23583	23366	23083	23725	23225	42	7050	500	17020	50	1	8181830	1919	25.41	3.91	12	0.68	923.00	5992.00	39800	20230912	-41.08	18100	20230407	29.56	34550	-32.13	20240102	23300	0.64	20240312	39800	-41.08	20230912	18100	29.56	20230407	5.63	N	370090	500	41 억		76941	N	N	7	N	00	N
109	20240312	131011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23450	-200	5	-0.85	903230050	38445	81.87	23650	23700	23300	30700	16600	23650	23493.87	0.94	0	35	24083	23866	23583	23366	23083	23725	23225	42	7050	500	17020	50	1	8181830	1919	25.41	3.91	12	0.47	923.00	5992.00	39800	20230912	-41.08	18100	20230407	29.56	34550	-32.13	20240102	23300	0.64	20240312	39800	-41.08	20230912	18100	29.56	20230407	5.63	N	370090	500	41 억		76941	N	N	7	N	00	N
110	20240312	121108	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-50	5	-0.21	715900200	30481	64.91	23650	23700	23300	30700	16600	23650	23486.49	0.94	0	5324	24083	23866	23583	23366	23083	23725	23225	42	7050	500	17020	50	1	8181830	1931	25.57	3.94	12	0.37	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	23300	1.29	20240312	39800	-40.70	20230912	18100	30.39	20230407	5.63	N	370090	500	41 억		76941	N	N	7	N	00	N
111	20240312	111104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-50	5	-0.21	647115600	27568	58.71	23650	23700	23300	30700	16600	23650	23473.10	0.94	0	6116	24083	23866	23583	23366	23083	23725	23225	42	7050	500	17020	50	1	8181830	1931	25.57	3.94	12	0.34	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	23300	1.29	20240312	39800	-40.70	20230912	18100	30.39	20230407	5.63	N	370090	500	41 억		76941	N	N	7	N	00	N
112	20240312	101106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-50	5	-0.21	524775950	22379	47.66	23650	23700	23300	30700	16600	23650	23449.01	0.94	0	4885	24083	23866	23583	23366	23083	23725	23225	42	7050	500	17020	50	1	8181830	1931	25.57	3.94	12	0.27	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	23300	1.29	20240312	39800	-40.70	20230912	18100	30.39	20230407	5.63	N	370090	500	41 억		76941	N	N	7	N	00	N
113	20240312	091103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	-300	5	-1.27	117652100	5013	10.68	23650	23700	23350	30700	16600	23650	23467.51	0.94	0	-1459	24083	23866	23583	23366	23083	23725	23225	42	7050	500	17020	50	1	8181830	1910	25.30	3.90	12	0.06	923.00	5992.00	39800	20230912	-41.33	18100	20230407	29.01	34550	-32.42	20240102	23300	0.21	20240311	39800	-41.33	20230912	18100	29.01	20230407	5.63	N	370090	500	41 억		76941	N	N	7	N	00	N
114	20240311	161100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-300	5	-1.25	1046307650	44443	83.43	23700	23800	23300	31100	16800	23950	23542.00	0.81	0	10113	24250	24100	23850	23700	23450	23975	23575	42	7150	500	17240	50	1	8181830	1935	25.62	3.95	12	0.54	923.00	5992.00	39800	20230912	-40.58	18100	20230407	30.66	34550	-31.55	20240102	23300	1.50	20240311	39800	-40.58	20230912	18100	30.66	20230407	5.60	N	370090	500	41 억		66515	N	N	7	N	00	N
115	20240311	151059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	-450	5	-1.88	1000603900	42509	79.80	23700	23800	23300	31100	16800	23950	23538.52	0.81	0	9772	24250	24100	23850	23700	23450	23975	23575	42	7150	500	17240	50	1	8181830	1923	25.46	3.92	12	0.52	923.00	5992.00	39800	20230912	-40.95	18100	20230407	29.83	34550	-31.98	20240102	23300	0.86	20240311	39800	-40.95	20230912	18100	29.83	20230407	5.60	N	370090	500	41 억		66515	N	N	1	N	00	N
116	20240311	141056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-350	5	-1.46	913265200	38801	72.84	23700	23800	23300	31100	16800	23950	23537.03	0.81	0	8788	24250	24100	23850	23700	23450	23975	23575	42	7150	500	17240	50	1	8181830	1931	25.57	3.94	12	0.47	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	23300	1.29	20240311	39800	-40.70	20230912	18100	30.39	20230407	5.60	N	370090	500	41 억		66515	N	N	1	N	00	N
117	20240311	131056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-350	5	-1.46	808971400	34386	64.55	23700	23800	23300	31100	16800	23950	23526.04	0.81	0	7674	24250	24100	23850	23700	23450	23975	23575	42	7150	500	17240	50	1	8181830	1931	25.57	3.94	12	0.42	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	23300	1.29	20240311	39800	-40.70	20230912	18100	30.39	20230407	5.60	N	370090	500	41 억		66515	N	N	1	N	00	N
118	20240311	121059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-400	5	-1.67	771605350	32806	61.59	23700	23800	23300	31100	16800	23950	23520.09	0.81	0	7386	24250	24100	23850	23700	23450	23975	23575	42	7150	500	17240	50	1	8181830	1927	25.51	3.93	12	0.40	923.00	5992.00	39800	20230912	-40.83	18100	20230407	30.11	34550	-31.84	20240102	23300	1.07	20240311	39800	-40.83	20230912	18100	30.11	20230407	5.60	N	370090	500	41 억		66515	N	N	1	N	00	N
119	20240311	111052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-350	5	-1.46	689093400	29303	55.01	23700	23800	23300	31100	16800	23950	23515.96	0.81	0	6528	24250	24100	23850	23700	23450	23975	23575	42	7150	500	17240	50	1	8181830	1931	25.57	3.94	12	0.36	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	23300	1.29	20240311	39800	-40.70	20230912	18100	30.39	20230407	5.60	N	370090	500	41 억		66515	N	N	1	N	00	N
120	20240311	101044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	-600	5	-2.51	414559900	17609	33.06	23700	23800	23300	31100	16800	23950	23542.22	0.81	0	-1227	24250	24100	23850	23700	23450	23975	23575	42	7150	500	17240	50	1	8181830	1910	25.30	3.90	12	0.22	923.00	5992.00	39800	20230912	-41.33	18100	20230407	29.01	34550	-32.42	20240102	23300	0.21	20240311	39800	-41.33	20230912	18100	29.01	20230407	5.60	N	370090	500	41 억		66515	N	N	1	N	00	N
121	20240311	091048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23800	-150	5	-0.63	91200700	3853	7.23	23700	23800	23500	31100	16800	23950	23669.17	0.81	0	-692	24250	24100	23850	23700	23450	23975	23575	42	7150	500	17240	50	1	8181830	1947	25.79	3.97	12	0.05	923.00	5992.00	39800	20230912	-40.20	18100	20230407	31.49	34550	-31.11	20240102	23500	1.28	20240311	39800	-40.20	20230912	18100	31.49	20230407	5.60	N	370090	500	41 억		66515	N	N	1	N	00	N
122	20240308	161053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	250	2	1.05	1248021650	52500	112.81	24000	24000	23600	30800	16600	23700	23770.50	0.72	0	7478	24600	24150	23850	23400	23100	24000	23250	42	7100	500	17060	50	1	8181830	1960	25.95	4.00	12	0.64	923.00	5992.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	23550	1.70	20240306	39800	-39.82	20230912	18100	32.32	20230407	5.55	N	370090	500	41 억		59038	N	N	1	N	00	N
123	20240308	151052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	150	2	0.63	1184154050	49828	107.07	24000	24000	23600	30800	16600	23700	23764.83	0.72	0	7344	24600	24150	23850	23400	23100	24000	23250	42	7100	500	17060	50	1	8181830	1951	25.84	3.98	12	0.61	923.00	5992.00	39800	20230912	-40.08	18100	20230407	31.77	34550	-30.97	20240102	23550	1.27	20240306	39800	-40.08	20230912	18100	31.77	20230407	5.55	N	370090	500	41 억		59038	N	N	0	N	00	N
124	20240308	141045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	0	3	0.00	1034930700	43561	93.60	24000	24000	23600	30800	16600	23700	23758.19	0.72	0	4473	24600	24150	23850	23400	23100	24000	23250	42	7100	500	17060	50	1	8181830	1939	25.68	3.96	12	0.53	923.00	5992.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	23550	0.64	20240306	39800	-40.45	20230912	18100	30.94	20230407	5.55	N	370090	500	41 억		59038	N	N	0	N	00	N
125	20240308	131040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23800	100	2	0.42	848160950	35693	76.69	24000	24000	23600	30800	16600	23700	23762.67	0.72	0	5044	24600	24150	23850	23400	23100	24000	23250	42	7100	500	17060	50	1	8181830	1947	25.79	3.97	12	0.44	923.00	5992.00	39800	20230912	-40.20	18100	20230407	31.49	34550	-31.11	20240102	23550	1.06	20240306	39800	-40.20	20230912	18100	31.49	20230407	5.55	N	370090	500	41 억		59038	N	N	0	N	00	N
126	20240308	121044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-50	5	-0.21	746707400	31408	67.49	24000	24000	23600	30800	16600	23700	23774.43	0.72	0	5540	24600	24150	23850	23400	23100	24000	23250	42	7100	500	17060	50	1	8181830	1935	25.62	3.95	12	0.38	923.00	5992.00	39800	20230912	-40.58	18100	20230407	30.66	34550	-31.55	20240102	23550	0.42	20240306	39800	-40.58	20230912	18100	30.66	20230407	5.55	N	370090	500	41 억		59038	N	N	0	N	00	N
127	20240308	111046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	0	3	0.00	581213350	24429	52.49	24000	24000	23600	30800	16600	23700	23791.94	0.72	0	7769	24600	24150	23850	23400	23100	24000	23250	42	7100	500	17060	50	1	8181830	1939	25.68	3.96	12	0.30	923.00	5992.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	23550	0.64	20240306	39800	-40.45	20230912	18100	30.94	20230407	5.55	N	370090	500	41 억		59038	N	N	0	N	00	N
128	20240308	101041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	200	2	0.84	339646350	14279	30.68	24000	24000	23600	30800	16600	23700	23786.42	0.72	0	2880	24600	24150	23850	23400	23100	24000	23250	42	7100	500	17060	50	1	8181830	1955	25.89	3.99	12	0.17	923.00	5992.00	39800	20230912	-39.95	18100	20230407	32.04	34550	-30.82	20240102	23550	1.49	20240306	39800	-39.95	20230912	18100	32.04	20230407	5.55	N	370090	500	41 억		59038	N	N	0	N	00	N
129	20240308	091040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	200	2	0.84	91433450	3831	8.23	24000	24000	23750	30800	16600	23700	23866.73	0.72	0	1776	24600	24150	23850	23400	23100	24000	23250	42	7100	500	17060	50	1	8181830	1955	25.89	3.99	12	0.05	923.00	5992.00	39800	20230912	-39.95	18100	20230407	32.04	34550	-30.82	20240102	23550	1.49	20240306	39800	-39.95	20230912	18100	32.04	20230407	5.55	N	370090	500	41 억		59038	N	N	0	N	00	N
130	20240307	161041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-250	5	-1.04	1096922000	46284	72.18	24300	24300	23550	31100	16800	23950	23699.81	0.84	0	-10377	24550	24250	23900	23600	23250	24075	23425	42	7150	500	17240	50	1	8181830	1939	92.58	4.91	12	0.57	256.00	4827.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	23550	0.64	20240307	39800	-40.45	20230912	18100	30.94	20230407	5.62	N	370090	500	41 억		69101	N	N	0	N	00	N
131	20240307	151022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-350	5	-1.46	1000021150	42190	65.80	24300	24300	23550	31100	16800	23950	23702.80	0.84	0	-10151	24550	24250	23900	23600	23250	24075	23425	42	7150	500	17240	50	1	8181830	1931	92.19	4.89	12	0.52	256.00	4827.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	23550	0.21	20240307	39800	-40.70	20230912	18100	30.39	20230407	5.62	N	370090	500	41 억		69101	N	N	0	N	00	N
132	20240307	141017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-250	5	-1.04	904265600	38138	59.48	24300	24300	23550	31100	16800	23950	23710.36	0.84	0	-9405	24550	24250	23900	23600	23250	24075	23425	42	7150	500	17240	50	1	8181830	1939	92.58	4.91	12	0.47	256.00	4827.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	23550	0.64	20240307	39800	-40.45	20230912	18100	30.94	20230407	5.62	N	370090	500	41 억		69101	N	N	0	N	00	N
133	20240307	131030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-250	5	-1.04	843172650	35557	55.45	24300	24300	23550	31100	16800	23950	23713.27	0.84	0	-9334	24550	24250	23900	23600	23250	24075	23425	42	7150	500	17240	50	1	8181830	1939	92.58	4.91	12	0.43	256.00	4827.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	23550	0.64	20240307	39800	-40.45	20230912	18100	30.94	20230407	5.62	N	370090	500	41 억		69101	N	N	0	N	00	N
134	20240307	121035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-400	5	-1.67	745229750	31407	48.98	24300	24300	23550	31100	16800	23950	23728.14	0.84	0	-8449	24550	24250	23900	23600	23250	24075	23425	42	7150	500	17240	50	1	8181830	1927	91.99	4.88	12	0.38	256.00	4827.00	39800	20230912	-40.83	18100	20230407	30.11	34550	-31.84	20240102	23550	0.00	20240307	39800	-40.83	20230912	18100	30.11	20230407	5.62	N	370090	500	41 억		69101	N	N	0	N	00	N
135	20240307	111041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	-200	5	-0.84	520259600	21889	34.14	24300	24300	23550	31100	16800	23950	23768.08	0.84	0	-4572	24550	24250	23900	23600	23250	24075	23425	42	7150	500	17240	50	1	8181830	1943	92.77	4.92	12	0.27	256.00	4827.00	39800	20230912	-40.33	18100	20230407	31.22	34550	-31.26	20240102	23550	0.85	20240307	39800	-40.33	20230912	18100	31.22	20230407	5.62	N	370090	500	41 억		69101	N	N	0	N	00	N
136	20240307	101033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	-200	5	-0.84	379207900	15944	24.87	24300	24300	23550	31100	16800	23950	23783.74	0.84	0	-3475	24550	24250	23900	23600	23250	24075	23425	42	7150	500	17240	50	1	8181830	1943	92.77	4.92	12	0.19	256.00	4827.00	39800	20230912	-40.33	18100	20230407	31.22	34550	-31.26	20240102	23550	0.85	20240307	39800	-40.33	20230912	18100	31.22	20230407	5.62	N	370090	500	41 억		69101	N	N	0	N	00	N
137	20240307	091035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	-200	5	-0.84	149712500	6282	9.80	24300	24300	23550	31100	16800	23950	23831.98	0.84	0	-1439	24550	24250	23900	23600	23250	24075	23425	42	7150	500	17240	50	1	8181830	1943	92.77	4.92	12	0.08	256.00	4827.00	39800	20230912	-40.33	18100	20230407	31.22	34550	-31.26	20240102	23550	0.85	20240307	39800	-40.33	20230912	18100	31.22	20230407	5.62	N	370090	500	41 억		69101	N	N	0	N	00	N
138	20240306	161026	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	-200	5	-0.83	1510579150	63532	83.20	24150	24200	23550	31350	16950	24150	23775.54	0.81	0	3218	24916	24532	24216	23832	23516	24375	23675	42	7200	500	17380	50	1	8181830	1960	93.55	4.96	12	0.78	256.00	4827.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	23550	1.70	20240306	39800	-39.82	20230912	18100	32.32	20230407	5.66	N	370090	500	41 억		65889	N	N	0	N	00	N
139	20240306	151029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-450	5	-1.86	1403924250	59058	77.35	24150	24200	23550	31350	16950	24150	23771.93	0.81	0	2084	24916	24532	24216	23832	23516	24375	23675	42	7200	500	17380	50	1	8181830	1939	92.58	4.91	12	0.72	256.00	4827.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	23550	0.64	20240306	39800	-40.45	20230912	18100	30.94	20230407	5.66	N	370090	500	41 억		65889	N	N	0	N	00	N
140	20240306	141036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	-600	5	-2.48	1180474600	49607	64.97	24150	24200	23550	31350	16950	24150	23796.50	0.81	0	-2535	24916	24532	24216	23832	23516	24375	23675	42	7200	500	17380	50	1	8181830	1927	91.99	4.88	12	0.61	256.00	4827.00	39800	20230912	-40.83	18100	20230407	30.11	34550	-31.84	20240102	23550	0.00	20240306	39800	-40.83	20230912	18100	30.11	20230407	5.66	N	370090	500	41 억		65889	N	N	0	N	00	N
141	20240306	131036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	-450	5	-1.86	985259550	41348	54.15	24150	24200	23650	31350	16950	24150	23828.44	0.81	0	914	24916	24532	24216	23832	23516	24375	23675	42	7200	500	17380	50	1	8181830	1939	92.58	4.91	12	0.51	256.00	4827.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	23650	0.21	20240306	39800	-40.45	20230912	18100	30.94	20230407	5.66	N	370090	500	41 억		65889	N	N	0	N	00	N
142	20240306	121033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23750	-400	5	-1.66	782108350	32771	42.92	24150	24200	23700	31350	16950	24150	23865.83	0.81	0	26	24916	24532	24216	23832	23516	24375	23675	42	7200	500	17380	50	1	8181830	1943	92.77	4.92	12	0.40	256.00	4827.00	39800	20230912	-40.33	18100	20230407	31.22	34550	-31.26	20240102	23700	0.21	20240306	39800	-40.33	20230912	18100	31.22	20230407	5.66	N	370090	500	41 억		65889	N	N	0	N	00	N
143	20240306	111031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-250	5	-1.04	618062650	25877	33.89	24150	24200	23700	31350	16950	24150	23884.59	0.81	0	1316	24916	24532	24216	23832	23516	24375	23675	42	7200	500	17380	50	1	8181830	1955	93.36	4.95	12	0.32	256.00	4827.00	39800	20230912	-39.95	18100	20230407	32.04	34550	-30.82	20240102	23700	0.84	20240306	39800	-39.95	20230912	18100	32.04	20230407	5.66	N	370090	500	41 억		65889	N	N	0	N	00	N
144	20240306	101007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	-100	5	-0.41	420022000	17587	23.03	24150	24200	23700	31350	16950	24150	23882.47	0.81	0	1348	24916	24532	24216	23832	23516	24375	23675	42	7200	500	17380	50	1	8181830	1968	93.95	4.98	12	0.21	256.00	4827.00	39800	20230912	-39.57	18100	20230407	32.87	34550	-30.39	20240102	23700	1.48	20240306	39800	-39.57	20230912	18100	32.87	20230407	5.66	N	370090	500	41 억		65889	N	N	0	N	00	N
145	20240306	091027	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	-250	5	-1.04	70452700	2933	3.84	24150	24200	23900	31350	16950	24150	24020.52	0.81	0	-1222	24916	24532	24216	23832	23516	24375	23675	42	7200	500	17380	50	1	8181830	1955	93.36	4.95	12	0.04	256.00	4827.00	39800	20230912	-39.95	18100	20230407	32.04	34550	-30.82	20240102	23900	0.00	20240306	39800	-39.95	20230912	18100	32.04	20230407	5.66	N	370090	500	41 억		65889	N	N	0	N	00	N
146	20240305	161021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-450	5	-1.83	1825184250	75586	80.62	24350	24600	23900	31950	17250	24600	24147.12	0.55	0	14492	25733	25166	24783	24216	23833	24975	24025	42	7350	500	17710	50	1	8181830	1976	94.34	5.00	12	0.92	256.00	4827.00	39800	20230912	-39.32	18100	20230407	33.43	34550	-30.10	20240102	23900	1.05	20240305	39800	-39.32	20230912	18100	33.43	20230407	5.62	N	370090	500	41 억		45323	N	N	0	N	00	N
147	20240305	151022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-450	5	-1.83	1723216750	71362	76.11	24350	24600	23900	31950	17250	24600	24147.54	0.55	0	13686	25733	25166	24783	24216	23833	24975	24025	42	7350	500	17710	50	1	8181830	1976	94.34	5.00	12	0.87	256.00	4827.00	39800	20230912	-39.32	18100	20230407	33.43	34550	-30.10	20240102	23900	1.05	20240305	39800	-39.32	20230912	18100	33.43	20230407	5.62	N	370090	500	41 억		45323	N	N	0	N	00	N
148	20240305	141011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-450	5	-1.83	1465049200	60674	64.71	24350	24600	23900	31950	17250	24600	24146.24	0.55	0	9275	25733	25166	24783	24216	23833	24975	24025	42	7350	500	17710	50	1	8181830	1976	94.34	5.00	12	0.74	256.00	4827.00	39800	20230912	-39.32	18100	20230407	33.43	34550	-30.10	20240102	23900	1.05	20240305	39800	-39.32	20230912	18100	33.43	20230407	5.62	N	370090	500	41 억		45323	N	N	0	N	00	N
149	20240305	131012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	-600	5	-2.44	1351417450	55957	59.68	24350	24600	23900	31950	17250	24600	24151.00	0.55	0	9544	25733	25166	24783	24216	23833	24975	24025	42	7350	500	17710	50	1	8181830	1964	93.75	4.97	12	0.68	256.00	4827.00	39800	20230912	-39.70	18100	20230407	32.60	34550	-30.54	20240102	23900	0.42	20240305	39800	-39.70	20230912	18100	32.60	20230407	5.62	N	370090	500	41 억		45323	N	N	0	N	00	N
150	20240305	121015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	-450	5	-1.83	1119093050	46302	49.38	24350	24600	23900	31950	17250	24600	24169.43	0.55	0	7576	25733	25166	24783	24216	23833	24975	24025	42	7350	500	17710	50	1	8181830	1976	94.34	5.00	12	0.57	256.00	4827.00	39800	20230912	-39.32	18100	20230407	33.43	34550	-30.10	20240102	23900	1.05	20240305	39800	-39.32	20230912	18100	33.43	20230407	5.62	N	370090	500	41 억		45323	N	N	0	N	00	N
151	20240305	111015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	-250	5	-1.02	904612350	37413	39.90	24350	24600	23900	31950	17250	24600	24179.09	0.55	0	8612	25733	25166	24783	24216	23833	24975	24025	42	7350	500	17710	50	1	8181830	1992	95.12	5.04	12	0.46	256.00	4827.00	39800	20230912	-38.82	18100	20230407	34.53	34550	-29.52	20240102	23900	1.88	20240305	39800	-38.82	20230912	18100	34.53	20230407	5.62	N	370090	500	41 억		45323	N	N	0	N	00	N
152	20240305	101011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24300	-300	5	-1.22	704979300	29182	31.12	24350	24600	23900	31950	17250	24600	24158.02	0.55	0	4962	25733	25166	24783	24216	23833	24975	24025	42	7350	500	17710	50	1	8181830	1988	94.92	5.03	12	0.36	256.00	4827.00	39800	20230912	-38.94	18100	20230407	34.25	34550	-29.67	20240102	23900	1.67	20240305	39800	-38.94	20230912	18100	34.25	20230407	5.62	N	370090	500	41 억		45323	N	N	0	N	00	N
153	20240305	091010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24450	-150	5	-0.61	91121700	3730	3.98	24350	24600	24350	31950	17250	24600	24429.41	0.55	0	1257	25733	25166	24783	24216	23833	24975	24025	42	7350	500	17710	50	1	8181830	2000	95.51	5.07	12	0.05	256.00	4827.00	39800	20230912	-38.57	18100	20230407	35.08	34550	-29.23	20240102	24350	0.41	20240305	39800	-38.57	20230912	18100	35.08	20230407	5.62	N	370090	500	41 억		45323	N	N	0	N	00	N
154	20240304	161011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	-500	5	-1.99	2299340250	92843	154.28	25150	25350	24400	32600	17600	25100	24766.34	0.39	0	16479	26000	25550	25300	24850	24600	25425	24725	42	7500	500	18070	50	1	8181830	2013	96.09	5.10	12	1.13	256.00	4827.00	39800	20230912	-38.19	18100	20230407	35.91	34550	-28.80	20240102	24400	0.82	20240304	39800	-38.19	20230912	18100	35.91	20230407	5.64	N	370090	500	41 억		31856	N	N	0	N	00	N
155	20240304	151005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24750	-350	5	-1.39	2193770300	88554	147.16	25150	25350	24400	32600	17600	25100	24773.25	0.39	0	15435	26000	25550	25300	24850	24600	25425	24725	42	7500	500	18070	50	1	8181830	2025	96.68	5.13	12	1.08	256.00	4827.00	39800	20230912	-37.81	18100	20230407	36.74	34550	-28.36	20240102	24400	1.43	20240304	39800	-37.81	20230912	18100	36.74	20230407	5.64	N	370090	500	41 억		31856	N	N	0	N	00	N
156	20240304	140935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24700	-400	5	-1.59	2042894350	82444	137.00	25150	25350	24400	32600	17600	25100	24779.18	0.39	0	13109	26000	25550	25300	24850	24600	25425	24725	42	7500	500	18070	50	1	8181830	2021	96.48	5.12	12	1.01	256.00	4827.00	39800	20230912	-37.94	18100	20230407	36.46	34550	-28.51	20240102	24400	1.23	20240304	39800	-37.94	20230912	18100	36.46	20230407	5.64	N	370090	500	41 억		31856	N	N	0	N	00	N
157	20240304	131000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	-500	5	-1.99	1714579850	69096	114.82	25150	25350	24400	32600	17600	25100	24814.46	0.39	0	9087	26000	25550	25300	24850	24600	25425	24725	42	7500	500	18070	50	1	8181830	2013	96.09	5.10	12	0.84	256.00	4827.00	39800	20230912	-38.19	18100	20230407	35.91	34550	-28.80	20240102	24400	0.82	20240304	39800	-38.19	20230912	18100	35.91	20230407	5.64	N	370090	500	41 억		31856	N	N	0	N	00	N
158	20240304	120937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	-500	5	-1.99	1483430250	59717	99.24	25150	25350	24400	32600	17600	25100	24841.00	0.39	0	5548	26000	25550	25300	24850	24600	25425	24725	42	7500	500	18070	50	1	8181830	2013	96.09	5.10	12	0.73	256.00	4827.00	39800	20230912	-38.19	18100	20230407	35.91	34550	-28.80	20240102	24400	0.82	20240304	39800	-38.19	20230912	18100	35.91	20230407	5.64	N	370090	500	41 억		31856	N	N	0	N	00	N
159	20240304	110953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24700	-400	5	-1.59	923628900	36914	61.34	25150	25350	24700	32600	17600	25100	25021.10	0.39	0	461	26000	25550	25300	24850	24600	25425	24725	42	7500	500	18070	50	1	8181830	2021	96.48	5.12	12	0.45	256.00	4827.00	39800	20230912	-37.94	18100	20230407	36.46	34550	-28.51	20240102	24700	0.00	20240304	39800	-37.94	20230912	18100	36.46	20230407	5.64	N	370090	500	41 억		31856	N	N	0	N	00	N
160	20240304	100954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25200	100	2	0.40	399906100	15872	26.38	25150	25350	24900	32600	17600	25100	25195.70	0.39	0	6438	26000	25550	25300	24850	24600	25425	24725	42	7500	500	18070	50	1	8181830	2062	98.44	5.22	12	0.19	256.00	4827.00	39800	20230912	-36.68	18100	20230407	39.23	34550	-27.06	20240102	24900	1.20	20240304	39800	-36.68	20230912	18100	39.23	20230407	5.64	N	370090	500	41 억		31856	N	N	0	N	00	N
161	20240304	090953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	25100	0	3	0.00	136286500	5432	9.03	25150	25300	24900	32600	17600	25100	25089.56	0.39	0	1207	26000	25550	25300	24850	24600	25425	24725	42	7500	500	18070	50	1	8181830	2054	98.05	5.20	12	0.07	256.00	4827.00	39800	20230912	-36.93	18100	20230407	38.67	34550	-27.35	20240102	24900	0.80	20240304	39800	-36.93	20230912	18100	38.67	20230407	5.64	N	370090	500	41 억		31856	N	N	0	N	00	N