KissMeData/119610/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	160806	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29650	600	2	2.07	5109540050	174094	73.57	28900	30350	28250	37750	20350	29050	29349.27	11.35	0	-2082	30216	29632	29016	28432	27816	29325	28125	66	8700	500	21490	50	1	13216478	3919	16.20	1.89	12	1.32	1830.00	15649.00	38850	20230518	-23.68	26750	20240130	10.84	34550	-14.18	20240319	26750	10.84	20240130	38850	-23.68	20230518	26750	10.84	20240130	2.88	N	119610	500	66 억		1500514	N	N	69	N	00	N
3	20240329	150808	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29350	300	2	1.03	4927183400	167912	70.96	28900	30350	28250	37750	20350	29050	29343.84	11.35	0	529	30216	29632	29016	28432	27816	29325	28125	66	8700	500	21490	50	1	13216478	3879	16.04	1.88	12	1.27	1830.00	15649.00	38850	20230518	-24.45	26750	20240130	9.72	34550	-15.05	20240319	26750	9.72	20240130	38850	-24.45	20230518	26750	9.72	20240130	2.88	N	119610	500	66 억		1500514	N	N	69	N	00	N
4	20240329	140803	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29550	500	2	1.72	4606630100	156995	66.34	28900	30350	28250	37750	20350	29050	29342.53	11.35	0	4136	30216	29632	29016	28432	27816	29325	28125	66	8700	500	21490	50	1	13216478	3905	16.15	1.89	12	1.19	1830.00	15649.00	38850	20230518	-23.94	26750	20240130	10.47	34550	-14.47	20240319	26750	10.47	20240130	38850	-23.94	20230518	26750	10.47	20240130	2.88	N	119610	500	66 억		1500514	N	N	69	N	00	N
5	20240329	130752	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29500	450	2	1.55	4382485700	149440	63.15	28900	30350	28250	37750	20350	29050	29326.06	11.35	0	8678	30216	29632	29016	28432	27816	29325	28125	66	8700	500	21490	50	1	13216478	3899	16.12	1.89	12	1.13	1830.00	15649.00	38850	20230518	-24.07	26750	20240130	10.28	34550	-14.62	20240319	26750	10.28	20240130	38850	-24.07	20230518	26750	10.28	20240130	2.88	N	119610	500	66 억		1500514	N	N	69	N	00	N
6	20240329	120800	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	250	2	0.86	4171245400	142214	60.10	28900	30350	28250	37750	20350	29050	29330.76	11.35	0	8408	30216	29632	29016	28432	27816	29325	28125	66	8700	500	21490	50	1	13216478	3872	16.01	1.87	12	1.08	1830.00	15649.00	38850	20230518	-24.58	26750	20240130	9.53	34550	-15.20	20240319	26750	9.53	20240130	38850	-24.58	20230518	26750	9.53	20240130	2.88	N	119610	500	66 억		1500514	N	N	69	N	00	N
7	20240329	110750	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29750	700	2	2.41	3878221850	132238	55.88	28900	30350	28250	37750	20350	29050	29327.59	11.35	0	6120	30216	29632	29016	28432	27816	29325	28125	66	8700	500	21490	50	1	13216478	3932	16.26	1.90	12	1.00	1830.00	15649.00	38850	20230518	-23.42	26750	20240130	11.21	34550	-13.89	20240319	26750	11.21	20240130	38850	-23.42	20230518	26750	11.21	20240130	2.88	N	119610	500	66 억		1500514	N	N	69	N	00	N
8	20240329	100751	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	850	2	2.93	2711621600	93379	39.46	28900	30000	28250	37750	20350	29050	29038.88	11.35	0	3261	30216	29632	29016	28432	27816	29325	28125	66	8700	500	21490	50	1	13216478	3952	16.34	1.91	12	0.71	1830.00	15649.00	38850	20230518	-23.04	26750	20240130	11.78	34550	-13.46	20240319	26750	11.78	20240130	38850	-23.04	20230518	26750	11.78	20240130	2.88	N	119610	500	66 억		1500514	N	N	69	N	00	N
9	20240329	090751	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28300	-750	5	-2.58	668580700	23381	9.88	28900	29050	28250	37750	20350	29050	28595.04	11.35	0	1315	30216	29632	29016	28432	27816	29325	28125	66	8700	500	21490	50	1	13216478	3740	15.46	1.81	12	0.18	1830.00	15649.00	38850	20230518	-27.16	26750	20240130	5.79	34550	-18.09	20240319	26750	5.79	20240130	38850	-27.16	20230518	26750	5.79	20240130	2.88	N	119610	500	66 억		1500514	N	N	69	N	00	N
10	20240328	160758	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	-550	5	-1.86	6776474800	235048	125.46	29350	29600	28400	38450	20750	29600	28830.10	11.13	0	37182	31000	30300	29550	28850	28100	29925	28475	66	8850	500	21900	50	1	13216478	3839	15.87	1.86	12	1.78	1830.00	15649.00	38850	20230518	-25.23	26750	20240130	8.60	34550	-15.92	20240319	26750	8.60	20240130	38850	-25.23	20230518	26750	8.60	20240130	3.09	N	119610	500	66 억		1470666	N	N	69	N	00	N
11	20240328	150757	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29000	-600	5	-2.03	6588940350	228581	122.01	29350	29600	28400	38450	20750	29600	28825.41	11.13	0	37743	31000	30300	29550	28850	28100	29925	28475	66	8850	500	21900	50	1	13216478	3833	15.85	1.85	12	1.73	1830.00	15649.00	38850	20230518	-25.35	26750	20240130	8.41	34550	-16.06	20240319	26750	8.41	20240130	38850	-25.35	20230518	26750	8.41	20240130	3.09	N	119610	500	66 억		1470666	N	N	93	N	00	N
12	20240328	140748	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28850	-750	5	-2.53	6022862800	208996	111.55	29350	29600	28400	38450	20750	29600	28818.08	11.13	0	32235	31000	30300	29550	28850	28100	29925	28475	66	8850	500	21900	50	1	13216478	3813	15.77	1.84	12	1.58	1830.00	15649.00	38850	20230518	-25.74	26750	20240130	7.85	34550	-16.50	20240319	26750	7.85	20240130	38850	-25.74	20230518	26750	7.85	20240130	3.09	N	119610	500	66 억		1470666	N	N	93	N	00	N
13	20240328	130747	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28900	-700	5	-2.36	5580862350	193736	103.41	29350	29600	28400	38450	20750	29600	28806.53	11.13	0	30737	31000	30300	29550	28850	28100	29925	28475	66	8850	500	21900	50	1	13216478	3820	15.79	1.85	12	1.47	1830.00	15649.00	38850	20230518	-25.61	26750	20240130	8.04	34550	-16.35	20240319	26750	8.04	20240130	38850	-25.61	20230518	26750	8.04	20240130	3.09	N	119610	500	66 억		1470666	N	N	93	N	00	N
14	20240328	120750	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29500	-100	5	-0.34	4846793300	168663	90.03	29350	29550	28400	38450	20750	29600	28736.55	11.13	0	38390	31000	30300	29550	28850	28100	29925	28475	66	8850	500	21900	50	1	13216478	3899	16.12	1.89	12	1.28	1830.00	15649.00	38850	20230518	-24.07	26750	20240130	10.28	34550	-14.62	20240319	26750	10.28	20240130	38850	-24.07	20230518	26750	10.28	20240130	3.09	N	119610	500	66 억		1470666	N	N	93	N	00	N
15	20240328	110751	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	-850	5	-2.87	3915659400	136714	72.97	29350	29350	28400	38450	20750	29600	28641.25	11.13	0	32515	31000	30300	29550	28850	28100	29925	28475	66	8850	500	21900	50	1	13216478	3800	15.71	1.84	12	1.03	1830.00	15649.00	38850	20230518	-26.00	26750	20240130	7.48	34550	-16.79	20240319	26750	7.48	20240130	38850	-26.00	20230518	26750	7.48	20240130	3.09	N	119610	500	66 억		1470666	N	N	93	N	00	N
16	20240328	100743	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	-850	5	-2.87	2368378500	82480	44.02	29350	29350	28400	38450	20750	29600	28714.58	11.13	0	17412	31000	30300	29550	28850	28100	29925	28475	66	8850	500	21900	50	1	13216478	3800	15.71	1.84	12	0.62	1830.00	15649.00	38850	20230518	-26.00	26750	20240130	7.48	34550	-16.79	20240319	26750	7.48	20240130	38850	-26.00	20230518	26750	7.48	20240130	3.09	N	119610	500	66 억		1470666	N	N	93	N	00	N
17	20240328	090804	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	-950	5	-3.21	816356350	28348	15.13	29350	29350	28400	38450	20750	29600	28797.67	11.13	0	5124	31000	30300	29550	28850	28100	29925	28475	66	8850	500	21900	50	1	13216478	3787	15.66	1.83	12	0.21	1830.00	15649.00	38850	20230518	-26.25	26750	20240130	7.10	34550	-17.08	20240319	26750	7.10	20240130	38850	-26.25	20230518	26750	7.10	20240130	3.09	N	119610	500	66 억		1470666	N	N	93	N	00	N
18	20240327	160801	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29600	-800	5	-2.63	5424347600	185496	170.13	30100	30250	28800	39500	21300	30400	29241.35	10.82	0	35742	31666	31032	30516	29882	29366	30775	29625	66	9100	500	22490	50	1	13216478	3912	16.17	1.89	12	1.40	1830.00	15649.00	38850	20230518	-23.81	26750	20240130	10.65	34550	-14.33	20240319	26750	10.65	20240130	38850	-23.81	20230518	26750	10.65	20240130	3.15	N	119610	500	66 억		1430361	N	N	93	N	00	N
19	20240327	150802	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29450	-950	5	-3.12	5058170750	173105	158.77	30100	30250	28800	39500	21300	30400	29220.25	10.82	0	33845	31666	31032	30516	29882	29366	30775	29625	66	9100	500	22490	50	1	13216478	3892	16.09	1.88	12	1.31	1830.00	15649.00	38850	20230518	-24.20	26750	20240130	10.09	34550	-14.76	20240319	26750	10.09	20240130	38850	-24.20	20230518	26750	10.09	20240130	3.15	N	119610	500	66 억		1430361	N	N	562	N	00	N
20	20240327	140801	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29000	-1400	5	-4.61	4398801300	150581	138.11	30100	30250	28800	39500	21300	30400	29212.19	10.82	0	26850	31666	31032	30516	29882	29366	30775	29625	66	9100	500	22490	50	1	13216478	3833	15.85	1.85	12	1.14	1830.00	15649.00	38850	20230518	-25.35	26750	20240130	8.41	34550	-16.06	20240319	26750	8.41	20240130	38850	-25.35	20230518	26750	8.41	20240130	3.15	N	119610	500	66 억		1430361	N	N	562	N	00	N
21	20240327	130801	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29000	-1400	5	-4.61	3553017500	121352	111.30	30100	30250	28850	39500	21300	30400	29278.61	10.82	0	18566	31666	31032	30516	29882	29366	30775	29625	66	9100	500	22490	50	1	13216478	3833	15.85	1.85	12	0.92	1830.00	15649.00	38850	20230518	-25.35	26750	20240130	8.41	34550	-16.06	20240319	26750	8.41	20240130	38850	-25.35	20230518	26750	8.41	20240130	3.15	N	119610	500	66 억		1430361	N	N	562	N	00	N
22	20240327	120801	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28900	-1500	5	-4.93	2976048750	101418	93.02	30100	30250	28850	39500	21300	30400	29344.38	10.82	0	13904	31666	31032	30516	29882	29366	30775	29625	66	9100	500	22490	50	1	13216478	3820	15.79	1.85	12	0.77	1830.00	15649.00	38850	20230518	-25.61	26750	20240130	8.04	34550	-16.35	20240319	26750	8.04	20240130	38850	-25.61	20230518	26750	8.04	20240130	3.15	N	119610	500	66 억		1430361	N	N	562	N	00	N
23	20240327	110758	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	-1350	5	-4.44	2302454000	78175	71.70	30100	30250	29050	39500	21300	30400	29452.56	10.82	0	10815	31666	31032	30516	29882	29366	30775	29625	66	9100	500	22490	50	1	13216478	3839	15.87	1.86	12	0.59	1830.00	15649.00	38850	20230518	-25.23	26750	20240130	8.60	34550	-15.92	20240319	26750	8.60	20240130	38850	-25.23	20230518	26750	8.60	20240130	3.15	N	119610	500	66 억		1430361	N	N	562	N	00	N
24	20240327	100755	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29500	-900	5	-2.96	1283167750	43317	39.73	30100	30250	29250	39500	21300	30400	29622.73	10.82	0	5673	31666	31032	30516	29882	29366	30775	29625	66	9100	500	22490	50	1	13216478	3899	16.12	1.89	12	0.33	1830.00	15649.00	38850	20230518	-24.07	26750	20240130	10.28	34550	-14.62	20240319	26750	10.28	20240130	38850	-24.07	20230518	26750	10.28	20240130	3.15	N	119610	500	66 억		1430361	N	N	562	N	00	N
25	20240327	090801	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29650	-750	5	-2.47	324105800	10914	10.01	30100	30250	29400	39500	21300	30400	29696.33	10.82	0	2580	31666	31032	30516	29882	29366	30775	29625	66	9100	500	22490	50	1	13216478	3919	16.20	1.89	12	0.08	1830.00	15649.00	38850	20230518	-23.68	26750	20240130	10.84	34550	-14.18	20240319	26750	10.84	20240130	38850	-23.68	20230518	26750	10.84	20240130	3.15	N	119610	500	66 억		1430361	N	N	562	N	00	N
26	20240326	160655	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30400	-600	5	-1.94	3330702850	108842	51.81	30950	31150	30000	40300	21700	31000	30601.27	10.69	0	16793	32033	31516	30783	30266	29533	31775	30525	66	9300	500	22940	50	1	13216478	4018	16.61	1.94	12	0.82	1830.00	15649.00	38850	20230518	-21.75	26750	20240130	13.64	34550	-12.01	20240319	26750	13.64	20240130	38850	-21.75	20230518	26750	13.64	20240130	3.23	N	119610	500	66 억		1413421	N	N	561	N	00	N
27	20240326	150750	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30350	-650	5	-2.10	3221609300	105252	50.10	30950	31150	30000	40300	21700	31000	30608.53	10.69	0	16876	32033	31516	30783	30266	29533	31775	30525	66	9300	500	22940	50	1	13216478	4011	16.58	1.94	12	0.80	1830.00	15649.00	38850	20230518	-21.88	26750	20240130	13.46	34550	-12.16	20240319	26750	13.46	20240130	38850	-21.88	20230518	26750	13.46	20240130	3.23	N	119610	500	66 억		1413421	N	N	599	N	00	N
28	20240326	140747	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30150	-850	5	-2.74	2852068850	93038	44.29	30950	31150	30050	40300	21700	31000	30654.88	10.69	0	15852	32033	31516	30783	30266	29533	31775	30525	66	9300	500	22940	50	1	13216478	3985	16.48	1.93	12	0.70	1830.00	15649.00	38850	20230518	-22.39	26750	20240130	12.71	34550	-12.74	20240319	26750	12.71	20240130	38850	-22.39	20230518	26750	12.71	20240130	3.23	N	119610	500	66 억		1413421	N	N	599	N	00	N
29	20240326	130744	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30700	-300	5	-0.97	2231965150	72634	34.57	30950	31150	30450	40300	21700	31000	30728.93	10.69	0	19266	32033	31516	30783	30266	29533	31775	30525	66	9300	500	22940	50	1	13216478	4057	16.78	1.96	12	0.55	1830.00	15649.00	38850	20230518	-20.98	26750	20240130	14.77	34550	-11.14	20240319	26750	14.77	20240130	38850	-20.98	20230518	26750	14.77	20240130	3.23	N	119610	500	66 억		1413421	N	N	599	N	00	N
30	20240326	120746	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30500	-500	5	-1.61	2012477500	65441	31.15	30950	31150	30450	40300	21700	31000	30752.55	10.69	0	19041	32033	31516	30783	30266	29533	31775	30525	66	9300	500	22940	50	1	13216478	4031	16.67	1.95	12	0.50	1830.00	15649.00	38850	20230518	-21.49	26750	20240130	14.02	34550	-11.72	20240319	26750	14.02	20240130	38850	-21.49	20230518	26750	14.02	20240130	3.23	N	119610	500	66 억		1413421	N	N	599	N	00	N
31	20240326	110740	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30550	-450	5	-1.45	1877979400	61035	29.05	30950	31150	30500	40300	21700	31000	30768.89	10.69	0	18733	32033	31516	30783	30266	29533	31775	30525	66	9300	500	22940	50	1	13216478	4038	16.69	1.95	12	0.46	1830.00	15649.00	38850	20230518	-21.36	26750	20240130	14.21	34550	-11.58	20240319	26750	14.21	20240130	38850	-21.36	20230518	26750	14.21	20240130	3.23	N	119610	500	66 억		1413421	N	N	599	N	00	N
32	20240326	100750	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30600	-400	5	-1.29	1617751650	52526	25.00	30950	31150	30550	40300	21700	31000	30799.06	10.69	0	18330	32033	31516	30783	30266	29533	31775	30525	66	9300	500	22940	50	1	13216478	4044	16.72	1.96	12	0.40	1830.00	15649.00	38850	20230518	-21.24	26750	20240130	14.39	34550	-11.43	20240319	26750	14.39	20240130	38850	-21.24	20230518	26750	14.39	20240130	3.23	N	119610	500	66 억		1413421	N	N	599	N	00	N
33	20240326	090750	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30900	-100	5	-0.32	286927700	9256	4.41	30950	31150	30850	40300	21700	31000	30999.10	10.69	0	5192	32033	31516	30783	30266	29533	31775	30525	66	9300	500	22940	50	1	13216478	4084	16.89	1.97	12	0.07	1830.00	15649.00	38850	20230518	-20.46	26750	20240130	15.51	34550	-10.56	20240319	26750	15.51	20240130	38850	-20.46	20230518	26750	15.51	20240130	3.23	N	119610	500	66 억		1413421	N	N	599	N	00	N
34	20240325	160815	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31000	300	2	0.98	6429318000	209900	28.08	30650	31300	30050	39900	21500	30700	30630.39	10.20	0	44663	34433	32566	30083	28216	25733	33500	29150	66	9200	500	22710	50	1	13216478	4097	16.94	1.98	12	1.59	1830.00	15649.00	38850	20230518	-20.21	26750	20240130	15.89	34550	-10.27	20240319	26750	15.89	20240130	38850	-20.21	20230518	26750	15.89	20240130	3.30	N	119610	500	66 억		1348730	N	N	599	N	00	N
35	20240325	150817	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31000	300	2	0.98	6274268600	204890	27.41	30650	31300	30050	39900	21500	30700	30622.62	10.20	0	43013	34433	32566	30083	28216	25733	33500	29150	66	9200	500	22710	50	1	13216478	4097	16.94	1.98	12	1.55	1830.00	15649.00	38850	20230518	-20.21	26750	20240130	15.89	34550	-10.27	20240319	26750	15.89	20240130	38850	-20.21	20230518	26750	15.89	20240130	3.30	N	119610	500	66 억		1348730	N	N	128	N	00	N
36	20240325	140814	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30700	0	3	0.00	5350750750	174845	23.39	30650	31300	30050	39900	21500	30700	30602.82	10.20	0	31463	34433	32566	30083	28216	25733	33500	29150	66	9200	500	22710	50	1	13216478	4057	16.78	1.96	12	1.32	1830.00	15649.00	38850	20230518	-20.98	26750	20240130	14.77	34550	-11.14	20240319	26750	14.77	20240130	38850	-20.98	20230518	26750	14.77	20240130	3.30	N	119610	500	66 억		1348730	N	N	128	N	00	N
37	20240325	130816	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30600	-100	5	-0.33	4156865700	135969	18.19	30650	31300	30050	39900	21500	30700	30572.16	10.20	0	27241	34433	32566	30083	28216	25733	33500	29150	66	9200	500	22710	50	1	13216478	4044	16.72	1.96	12	1.03	1830.00	15649.00	38850	20230518	-21.24	26750	20240130	14.39	34550	-11.43	20240319	26750	14.39	20240130	38850	-21.24	20230518	26750	14.39	20240130	3.30	N	119610	500	66 억		1348730	N	N	128	N	00	N
38	20240325	120819	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30550	-150	5	-0.49	3392773300	111039	14.85	30650	31300	30050	39900	21500	30700	30554.79	10.20	0	18625	34433	32566	30083	28216	25733	33500	29150	66	9200	500	22710	50	1	13216478	4038	16.69	1.95	12	0.84	1830.00	15649.00	38850	20230518	-21.36	26750	20240130	14.21	34550	-11.58	20240319	26750	14.21	20240130	38850	-21.36	20230518	26750	14.21	20240130	3.30	N	119610	500	66 억		1348730	N	N	128	N	00	N
39	20240325	110817	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30400	-300	5	-0.98	2582471600	84441	11.30	30650	31300	30050	39900	21500	30700	30583.15	10.20	0	11134	34433	32566	30083	28216	25733	33500	29150	66	9200	500	22710	50	1	13216478	4018	16.61	1.94	12	0.64	1830.00	15649.00	38850	20230518	-21.75	26750	20240130	13.64	34550	-12.01	20240319	26750	13.64	20240130	38850	-21.75	20230518	26750	13.64	20240130	3.30	N	119610	500	66 억		1348730	N	N	128	N	00	N
40	20240325	100817	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30800	100	2	0.33	1562251500	51082	6.83	30650	31300	30050	39900	21500	30700	30583.21	10.20	0	6162	34433	32566	30083	28216	25733	33500	29150	66	9200	500	22710	50	1	13216478	4071	16.83	1.97	12	0.39	1830.00	15649.00	38850	20230518	-20.72	26750	20240130	15.14	34550	-10.85	20240319	26750	15.14	20240130	38850	-20.72	20230518	26750	15.14	20240130	3.30	N	119610	500	66 억		1348730	N	N	128	N	00	N
41	20240325	090820	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30450	-250	5	-0.81	342187850	11296	1.51	30650	30800	30050	39900	21500	30700	30292.83	10.20	0	-481	34433	32566	30083	28216	25733	33500	29150	66	9200	500	22710	50	1	13216478	4024	16.64	1.95	12	0.09	1830.00	15649.00	38850	20230518	-21.62	26750	20240130	13.83	34550	-11.87	20240319	26750	13.83	20240130	38850	-21.62	20230518	26750	13.83	20240130	3.30	N	119610	500	66 억		1348730	N	N	128	N	00	N
42	20240322	160817	00	30.00	KOSDAQ		의료정밀기기	N	N	N	N	40	N	30700	-2550	5	-7.67	22859851050	747056	575.27	30600	31950	27600	43200	23300	33250	30599.91	10.14	0	-8389	34650	33950	33200	32500	31750	34300	32850	66	9950	500	24600	50	1	13216478	4057	16.78	1.96	12	5.65	1830.00	15649.00	38850	20230518	-20.98	26750	20240130	14.77	34550	-11.14	20240319	26750	14.77	20240130	38850	-20.98	20230518	26750	14.77	20240130	3.25	N	119610	500	66 억		1339657	N	N	128	N	00	N
43	20240322	150819	00	30.00	KOSDAQ		의료정밀기기	N	N	N	N	40	N	30800	-2450	5	-7.37	22466360500	734249	565.41	30600	31950	27600	43200	23300	33250	30597.74	10.14	0	-6271	34650	33950	33200	32500	31750	34300	32850	66	9950	500	24600	50	1	13216478	4071	16.83	1.97	12	5.56	1830.00	15649.00	38850	20230518	-20.72	26750	20240130	15.14	34550	-10.85	20240319	26750	15.14	20240130	38850	-20.72	20230518	26750	15.14	20240130	3.25	N	119610	500	66 억		1339657	N	N	102	N	00	N
44	20240322	140810	00	30.00	KOSDAQ		의료정밀기기	N	N	N	N	40	N	31350	-1900	5	-5.71	20312060750	663943	511.27	30600	31950	27600	43200	23300	33250	30593.08	10.14	0	-12997	34650	33950	33200	32500	31750	34300	32850	66	9950	500	24600	50	1	13216478	4143	17.13	2.00	12	5.02	1830.00	15649.00	38850	20230518	-19.31	26750	20240130	17.20	34550	-9.26	20240319	26750	17.20	20240130	38850	-19.31	20230518	26750	17.20	20240130	3.25	N	119610	500	66 억		1339657	N	N	102	N	00	N
45	20240322	130814	00	30.00	KOSDAQ		의료정밀기기	N	N	N	N	40	N	31300	-1950	5	-5.86	19286992900	631346	486.17	30600	31950	27600	43200	23300	33250	30549.01	10.14	0	-16719	34650	33950	33200	32500	31750	34300	32850	66	9950	500	24600	50	1	13216478	4137	17.10	2.00	12	4.78	1830.00	15649.00	38850	20230518	-19.43	26750	20240130	17.01	34550	-9.41	20240319	26750	17.01	20240130	38850	-19.43	20230518	26750	17.01	20240130	3.25	N	119610	500	66 억		1339657	N	N	102	N	00	N
46	20240322	120810	00	30.00	KOSDAQ		의료정밀기기	N	N	N	N	40	N	30900	-2350	5	-7.07	18738501700	613616	472.52	30600	31950	27600	43200	23300	33250	30537.83	10.14	0	-12532	34650	33950	33200	32500	31750	34300	32850	66	9950	500	24600	50	1	13216478	4084	16.89	1.97	12	4.64	1830.00	15649.00	38850	20230518	-20.46	26750	20240130	15.51	34550	-10.56	20240319	26750	15.51	20240130	38850	-20.46	20230518	26750	15.51	20240130	3.25	N	119610	500	66 억		1339657	N	N	102	N	00	N
47	20240322	110817	00	30.00	KOSDAQ		의료정밀기기	N	N	N	N	40	N	30900	-2350	5	-7.07	15947294950	524687	404.04	30600	31900	27600	43200	23300	33250	30393.92	10.14	0	-12833	34650	33950	33200	32500	31750	34300	32850	66	9950	500	24600	50	1	13216478	4084	16.89	1.97	12	3.97	1830.00	15649.00	38850	20230518	-20.46	26750	20240130	15.51	34550	-10.56	20240319	26750	15.51	20240130	38850	-20.46	20230518	26750	15.51	20240130	3.25	N	119610	500	66 억		1339657	N	N	102	N	00	N
48	20240322	100811	00	30.00	KOSDAQ		의료정밀기기	N	N	N	N	40	N	30900	-2350	5	-7.07	13906535050	457785	352.52	30600	31900	27600	43200	23300	33250	30377.87	10.14	0	-5773	34650	33950	33200	32500	31750	34300	32850	66	9950	500	24600	50	1	13216478	4084	16.89	1.97	12	3.46	1830.00	15649.00	38850	20230518	-20.46	26750	20240130	15.51	34550	-10.56	20240319	26750	15.51	20240130	38850	-20.46	20230518	26750	15.51	20240130	3.25	N	119610	500	66 억		1339657	N	N	102	N	00	N
49	20240322	090809	00	30.00	KOSDAQ		의료정밀기기	N	N	N	N	40	N	30350	-2900	5	-8.72	5282875350	178447	137.41	30600	30750	27600	43200	23300	33250	29604.73	10.14	0	-2071	34650	33950	33200	32500	31750	34300	32850	66	9950	500	24600	50	1	13216478	4011	16.58	1.94	12	1.35	1830.00	15649.00	38850	20230518	-21.88	26750	20240130	13.46	34550	-12.16	20240319	26750	13.46	20240130	38850	-21.88	20230518	26750	13.46	20240130	3.25	N	119610	500	66 억		1339657	N	N	102	N	00	N
50	20240321	160816	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33250	100	2	0.30	4305996800	129246	123.05	33150	33900	32450	43050	23250	33150	33316.32	10.22	0	1656	34950	34050	33300	32400	31650	33675	32025	66	9900	500	24530	50	1	13216478	4394	18.17	2.12	12	0.98	1830.00	15649.00	38850	20230518	-14.41	26750	20240130	24.30	34550	-3.76	20240319	26750	24.30	20240130	38850	-14.41	20230518	26750	24.30	20240130	2.95	N	119610	500	66 억		1350523	N	N	102	N	00	N
51	20240321	150811	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33400	250	2	0.75	4171506550	125226	119.22	33150	33900	32450	43050	23250	33150	33311.82	10.22	0	2497	34950	34050	33300	32400	31650	33675	32025	66	9900	500	24530	50	1	13216478	4414	18.25	2.13	12	0.95	1830.00	15649.00	38850	20230518	-14.03	26750	20240130	24.86	34550	-3.33	20240319	26750	24.86	20240130	38850	-14.03	20230518	26750	24.86	20240130	2.95	N	119610	500	66 억		1350523	N	N	145	N	00	N
52	20240321	140811	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33250	100	2	0.30	3477360150	104377	99.37	33150	33900	32450	43050	23250	33150	33315.39	10.22	0	2499	34950	34050	33300	32400	31650	33675	32025	66	9900	500	24530	50	1	13216478	4394	18.17	2.12	12	0.79	1830.00	15649.00	38850	20230518	-14.41	26750	20240130	24.30	34550	-3.76	20240319	26750	24.30	20240130	38850	-14.41	20230518	26750	24.30	20240130	2.95	N	119610	500	66 억		1350523	N	N	145	N	00	N
53	20240321	130759	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33200	50	2	0.15	3254072300	97647	92.96	33150	33900	32450	43050	23250	33150	33324.86	10.22	0	2365	34950	34050	33300	32400	31650	33675	32025	66	9900	500	24530	50	1	13216478	4388	18.14	2.12	12	0.74	1830.00	15649.00	38850	20230518	-14.54	26750	20240130	24.11	34550	-3.91	20240319	26750	24.11	20240130	38850	-14.54	20230518	26750	24.11	20240130	2.95	N	119610	500	66 억		1350523	N	N	145	N	00	N
54	20240321	120812	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33500	350	2	1.06	2623825850	78926	75.14	33150	33650	32450	43050	23250	33150	33244.13	10.22	0	4767	34950	34050	33300	32400	31650	33675	32025	66	9900	500	24530	50	1	13216478	4428	18.31	2.14	12	0.60	1830.00	15649.00	38850	20230518	-13.77	26750	20240130	25.23	34550	-3.04	20240319	26750	25.23	20240130	38850	-13.77	20230518	26750	25.23	20240130	2.95	N	119610	500	66 억		1350523	N	N	145	N	00	N
55	20240321	110809	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33350	200	2	0.60	2126961250	64070	61.00	33150	33600	32450	43050	23250	33150	33197.46	10.22	0	2087	34950	34050	33300	32400	31650	33675	32025	66	9900	500	24530	50	1	13216478	4408	18.22	2.13	12	0.48	1830.00	15649.00	38850	20230518	-14.16	26750	20240130	24.67	34550	-3.47	20240319	26750	24.67	20240130	38850	-14.16	20230518	26750	24.67	20240130	2.95	N	119610	500	66 억		1350523	N	N	145	N	00	N
56	20240321	100813	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33350	200	2	0.60	1493507200	45065	42.90	33150	33600	32450	43050	23250	33150	33141.18	10.22	0	-747	34950	34050	33300	32400	31650	33675	32025	66	9900	500	24530	50	1	13216478	4408	18.22	2.13	12	0.34	1830.00	15649.00	38850	20230518	-14.16	26750	20240130	24.67	34550	-3.47	20240319	26750	24.67	20240130	38850	-14.16	20230518	26750	24.67	20240130	2.95	N	119610	500	66 억		1350523	N	N	145	N	00	N
57	20240321	090816	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33350	200	2	0.60	187433250	5636	5.37	33150	33400	33000	43050	23250	33150	33256.43	10.22	0	-1261	34950	34050	33300	32400	31650	33675	32025	66	9900	500	24530	50	1	13216478	4408	18.22	2.13	12	0.04	1830.00	15649.00	38850	20230518	-14.16	26750	20240130	24.67	34550	-3.47	20240319	26750	24.67	20240130	38850	-14.16	20230518	26750	24.67	20240130	2.95	N	119610	500	66 억		1350523	N	N	145	N	00	N
58	20240320	160804	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33150	-850	5	-2.50	3508548250	105032	47.72	34000	34200	32550	44200	23800	34000	33404.81	10.35	0	-17138	35733	34866	33683	32816	31633	35300	33250	66	10200	500	25160	50	1	13216478	4381	18.11	2.12	12	0.79	1830.00	15649.00	38850	20230518	-14.67	26750	20240130	23.93	34550	-4.05	20240319	26750	23.93	20240130	38850	-14.67	20230518	26750	23.93	20240130	2.98	N	119610	500	66 억		1368367	N	N	145	N	00	N
59	20240320	150806	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33300	-700	5	-2.06	3344637450	100092	45.48	34000	34200	32550	44200	23800	34000	33415.63	10.35	0	-15939	35733	34866	33683	32816	31633	35300	33250	66	10200	500	25160	50	1	13216478	4401	18.20	2.13	12	0.76	1830.00	15649.00	38850	20230518	-14.29	26750	20240130	24.49	34550	-3.62	20240319	26750	24.49	20240130	38850	-14.29	20230518	26750	24.49	20240130	2.98	N	119610	500	66 억		1368367	N	N	208	N	00	N
60	20240320	140811	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33350	-650	5	-1.91	2870269250	85862	39.01	34000	34200	32550	44200	23800	34000	33428.87	10.35	0	-14458	35733	34866	33683	32816	31633	35300	33250	66	10200	500	25160	50	1	13216478	4408	18.22	2.13	12	0.65	1830.00	15649.00	38850	20230518	-14.16	26750	20240130	24.67	34550	-3.47	20240319	26750	24.67	20240130	38850	-14.16	20230518	26750	24.67	20240130	2.98	N	119610	500	66 억		1368367	N	N	208	N	00	N
61	20240320	130809	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33550	-450	5	-1.32	2378776750	71251	32.37	34000	34200	32550	44200	23800	34000	33385.87	10.35	0	-8971	35733	34866	33683	32816	31633	35300	33250	66	10200	500	25160	50	1	13216478	4434	18.33	2.14	12	0.54	1830.00	15649.00	38850	20230518	-13.64	26750	20240130	25.42	34550	-2.89	20240319	26750	25.42	20240130	38850	-13.64	20230518	26750	25.42	20240130	2.98	N	119610	500	66 억		1368367	N	N	208	N	00	N
62	20240320	120804	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32850	-1150	5	-3.38	1944252400	58256	26.47	34000	34200	32550	44200	23800	34000	33374.29	10.35	0	-7907	35733	34866	33683	32816	31633	35300	33250	66	10200	500	25160	50	1	13216478	4342	17.95	2.10	12	0.44	1830.00	15649.00	38850	20230518	-15.44	26750	20240130	22.80	34550	-4.92	20240319	26750	22.80	20240130	38850	-15.44	20230518	26750	22.80	20240130	2.98	N	119610	500	66 억		1368367	N	N	208	N	00	N
63	20240320	110806	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	-1000	5	-2.94	1515929500	45171	20.52	34000	34200	33000	44200	23800	34000	33559.80	10.35	0	-9072	35733	34866	33683	32816	31633	35300	33250	66	10200	500	25160	50	1	13216478	4361	18.03	2.11	12	0.34	1830.00	15649.00	38850	20230518	-15.06	26750	20240130	23.36	34550	-4.49	20240319	26750	23.36	20240130	38850	-15.06	20230518	26750	23.36	20240130	2.98	N	119610	500	66 억		1368367	N	N	208	N	00	N
64	20240320	100800	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33700	-300	5	-0.88	926430500	27512	12.50	34000	34200	33400	44200	23800	34000	33673.69	10.35	0	-5187	35733	34866	33683	32816	31633	35300	33250	66	10200	500	25160	50	1	13216478	4454	18.42	2.15	12	0.21	1830.00	15649.00	38850	20230518	-13.26	26750	20240130	25.98	34550	-2.46	20240319	26750	25.98	20240130	38850	-13.26	20230518	26750	25.98	20240130	2.98	N	119610	500	66 억		1368367	N	N	208	N	00	N
65	20240320	090804	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33650	-350	5	-1.03	254742800	7536	3.42	34000	34200	33400	44200	23800	34000	33803.45	10.35	0	-1373	35733	34866	33683	32816	31633	35300	33250	66	10200	500	25160	50	1	13216478	4447	18.39	2.15	12	0.06	1830.00	15649.00	38850	20230518	-13.38	26750	20240130	25.79	34550	-2.60	20240319	26750	25.79	20240130	38850	-13.38	20230518	26750	25.79	20240130	2.98	N	119610	500	66 억		1368367	N	N	208	N	00	N
66	20240319	160755	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	34000	1200	2	3.66	7393007500	219922	127.68	32500	34550	32500	42600	23000	32800	33616.48	10.31	0	-2895	34666	33732	32466	31532	30266	34200	32000	66	9800	500	24270	50	1	13216478	4494	18.58	2.17	12	1.66	1830.00	15649.00	38850	20230518	-12.48	26750	20240130	27.10	34550	-1.59	20240319	26750	27.10	20240130	38850	-12.48	20230518	26750	27.10	20240130	2.99	N	119610	500	66 억		1362915	N	N	207	N	00	N
67	20240319	150805	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33850	1050	2	3.20	6714079050	199874	116.04	32500	34550	32500	42600	23000	32800	33591.56	10.31	0	-1028	34666	33732	32466	31532	30266	34200	32000	66	9800	500	24270	50	1	13216478	4474	18.50	2.16	12	1.51	1830.00	15649.00	38850	20230518	-12.87	26750	20240130	26.54	34550	-2.03	20240319	26750	26.54	20240130	38850	-12.87	20230518	26750	26.54	20240130	2.99	N	119610	500	66 억		1362915	N	N	113	N	00	N
68	20240319	140805	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32900	100	2	0.30	5358113150	159317	92.49	32500	34550	32500	42600	23000	32800	33631.77	10.31	0	1702	34666	33732	32466	31532	30266	34200	32000	66	9800	500	24270	50	1	13216478	4348	17.98	2.10	12	1.21	1830.00	15649.00	38850	20230518	-15.32	26750	20240130	22.99	34550	-4.78	20240319	26750	22.99	20240130	38850	-15.32	20230518	26750	22.99	20240130	2.99	N	119610	500	66 억		1362915	N	N	113	N	00	N
69	20240319	130734	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33600	800	2	2.44	4687397250	139088	80.75	32500	34550	32500	42600	23000	32800	33700.95	10.31	0	-2898	34666	33732	32466	31532	30266	34200	32000	66	9800	500	24270	50	1	13216478	4441	18.36	2.15	12	1.05	1830.00	15649.00	38850	20230518	-13.51	26750	20240130	25.61	34550	-2.75	20240319	26750	25.61	20240130	38850	-13.51	20230518	26750	25.61	20240130	2.99	N	119610	500	66 억		1362915	N	N	113	N	00	N
70	20240319	120759	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33400	600	2	1.83	4213030850	124957	72.54	32500	34550	32500	42600	23000	32800	33715.85	10.31	0	-3549	34666	33732	32466	31532	30266	34200	32000	66	9800	500	24270	50	1	13216478	4414	18.25	2.13	12	0.95	1830.00	15649.00	38850	20230518	-14.03	26750	20240130	24.86	34550	-3.33	20240319	26750	24.86	20240130	38850	-14.03	20230518	26750	24.86	20240130	2.99	N	119610	500	66 억		1362915	N	N	113	N	00	N
71	20240319	110800	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33650	850	2	2.59	3348832350	99163	57.57	32500	34550	32500	42600	23000	32800	33770.99	10.31	0	-6057	34666	33732	32466	31532	30266	34200	32000	66	9800	500	24270	50	1	13216478	4447	18.39	2.15	12	0.75	1830.00	15649.00	38850	20230518	-13.38	26750	20240130	25.79	34550	-2.60	20240319	26750	25.79	20240130	38850	-13.38	20230518	26750	25.79	20240130	2.99	N	119610	500	66 억		1362915	N	N	113	N	00	N
72	20240319	100803	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33750	950	2	2.90	1776005450	53018	30.78	32500	34100	32500	42600	23000	32800	33498.16	10.31	0	284	34666	33732	32466	31532	30266	34200	32000	66	9800	500	24270	50	1	13216478	4461	18.44	2.16	12	0.40	1830.00	15649.00	38850	20230518	-13.13	26750	20240130	26.17	34100	-1.03	20240319	26750	26.17	20240130	38850	-13.13	20230518	26750	26.17	20240130	2.99	N	119610	500	66 억		1362915	N	N	113	N	00	N
73	20240319	090803	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33400	600	2	1.83	565985300	16979	9.86	32500	33950	32500	42600	23000	32800	33334.43	10.31	0	1042	34666	33732	32466	31532	30266	34200	32000	66	9800	500	24270	50	1	13216478	4414	18.25	2.13	12	0.13	1830.00	15649.00	38850	20230518	-14.03	26750	20240130	24.86	33950	-1.62	20240319	26750	24.86	20240130	38850	-14.03	20230518	26750	24.86	20240130	2.99	N	119610	500	66 억		1362915	N	N	113	N	00	N
74	20240318	160758	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	600	2	1.86	5583777450	172168	128.64	32200	33400	31200	41850	22550	32200	32432.14	10.26	0	-3523	34000	33100	32450	31550	30900	32775	31225	66	9650	500	23820	50	1	13216478	4335	17.92	2.10	12	1.30	1830.00	15649.00	38850	20230518	-15.57	26750	20240130	22.62	33750	-2.81	20240314	26750	22.62	20240130	38850	-15.57	20230518	26750	22.62	20240130	2.99	N	119610	500	66 억		1355601	N	N	98	N	00	N
75	20240318	150758	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32650	450	2	1.40	5110248050	157702	117.83	32200	33400	31200	41850	22550	32200	32404.46	10.26	0	400	34000	33100	32450	31550	30900	32775	31225	66	9650	500	23820	50	1	13216478	4315	17.84	2.09	12	1.19	1830.00	15649.00	38850	20230518	-15.96	26750	20240130	22.06	33750	-3.26	20240314	26750	22.06	20240130	38850	-15.96	20230518	26750	22.06	20240130	2.99	N	119610	500	66 억		1355601	N	N	38	N	00	N
76	20240318	140759	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32350	150	2	0.47	4307858650	133215	99.53	32200	33400	31200	41850	22550	32200	32337.64	10.26	0	2273	34000	33100	32450	31550	30900	32775	31225	66	9650	500	23820	50	1	13216478	4276	17.68	2.07	12	1.01	1830.00	15649.00	38850	20230518	-16.73	26750	20240130	20.93	33750	-4.15	20240314	26750	20.93	20240130	38850	-16.73	20230518	26750	20.93	20240130	2.99	N	119610	500	66 억		1355601	N	N	38	N	00	N
77	20240318	130758	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32850	650	2	2.02	3543852450	110042	82.22	32200	33400	31200	41850	22550	32200	32204.54	10.26	0	2239	34000	33100	32450	31550	30900	32775	31225	66	9650	500	23820	50	1	13216478	4342	17.95	2.10	12	0.83	1830.00	15649.00	38850	20230518	-15.44	26750	20240130	22.80	33750	-2.67	20240314	26750	22.80	20240130	38850	-15.44	20230518	26750	22.80	20240130	2.99	N	119610	500	66 억		1355601	N	N	38	N	00	N
78	20240318	120752	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32550	350	2	1.09	2106887900	66302	49.54	32200	32850	31200	41850	22550	32200	31777.14	10.26	0	8398	34000	33100	32450	31550	30900	32775	31225	66	9650	500	23820	50	1	13216478	4302	17.79	2.08	12	0.50	1830.00	15649.00	38850	20230518	-16.22	26750	20240130	21.68	33750	-3.56	20240314	26750	21.68	20240130	38850	-16.22	20230518	26750	21.68	20240130	2.99	N	119610	500	66 억		1355601	N	N	38	N	00	N
79	20240318	110759	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31750	-450	5	-1.40	1503009550	47640	35.59	32200	32200	31200	41850	22550	32200	31549.32	10.26	0	12987	34000	33100	32450	31550	30900	32775	31225	66	9650	500	23820	50	1	13216478	4196	17.35	2.03	12	0.36	1830.00	15649.00	38850	20230518	-18.28	26750	20240130	18.69	33750	-5.93	20240314	26750	18.69	20240130	38850	-18.28	20230518	26750	18.69	20240130	2.99	N	119610	500	66 억		1355601	N	N	38	N	00	N
80	20240318	100757	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31500	-700	5	-2.17	1079231650	34226	25.57	32200	32200	31200	41850	22550	32200	31532.51	10.26	0	10275	34000	33100	32450	31550	30900	32775	31225	66	9650	500	23820	50	1	13216478	4163	17.21	2.01	12	0.26	1830.00	15649.00	38850	20230518	-18.92	26750	20240130	17.76	33750	-6.67	20240314	26750	17.76	20240130	38850	-18.92	20230518	26750	17.76	20240130	2.99	N	119610	500	66 억		1355601	N	N	38	N	00	N
81	20240318	090757	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31800	-400	5	-1.24	64048950	2005	1.50	32200	32200	31800	41850	22550	32200	31944.61	10.26	0	632	34000	33100	32450	31550	30900	32775	31225	66	9650	500	23820	50	1	13216478	4203	17.38	2.03	12	0.02	1830.00	15649.00	38850	20230518	-18.15	26750	20240130	18.88	33750	-5.78	20240314	26750	18.88	20240130	38850	-18.15	20230518	26750	18.88	20240130	2.99	N	119610	500	66 억		1355601	N	N	38	N	00	N
82	20240315	160749	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32200	-1150	5	-3.45	4327422500	133732	56.81	33350	33350	31800	43350	23350	33350	32358.96	10.41	0	-32128	34650	34000	33100	32450	31550	34325	32775	66	10000	500	24670	50	1	13216478	4256	17.60	2.06	12	1.01	1830.00	15649.00	38850	20230518	-17.12	26750	20240130	20.37	33750	-4.59	20240314	26750	20.37	20240130	38850	-17.12	20230518	26750	20.37	20240130	2.97	N	119610	500	66 억		1375453	N	N	38	N	00	N
83	20240315	150723	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32350	-1000	5	-3.00	3611013450	111506	47.37	33350	33350	31800	43350	23350	33350	32384.03	10.41	0	-19553	34650	34000	33100	32450	31550	34325	32775	66	10000	500	24670	50	1	13216478	4276	17.68	2.07	12	0.84	1830.00	15649.00	38850	20230518	-16.73	26750	20240130	20.93	33750	-4.15	20240314	26750	20.93	20240130	38850	-16.73	20230518	26750	20.93	20240130	2.97	N	119610	500	66 억		1375453	N	N	67	N	00	N
84	20240315	140709	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32400	-950	5	-2.85	3276225100	101166	42.97	33350	33350	31800	43350	23350	33350	32384.65	10.41	0	-17553	34650	34000	33100	32450	31550	34325	32775	66	10000	500	24670	50	1	13216478	4282	17.70	2.07	12	0.77	1830.00	15649.00	38850	20230518	-16.60	26750	20240130	21.12	33750	-4.00	20240314	26750	21.12	20240130	38850	-16.60	20230518	26750	21.12	20240130	2.97	N	119610	500	66 억		1375453	N	N	67	N	00	N
85	20240315	130751	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	-550	5	-1.65	2731835850	84422	35.86	33350	33350	31800	43350	23350	33350	32359.29	10.41	0	-7347	34650	34000	33100	32450	31550	34325	32775	66	10000	500	24670	50	1	13216478	4335	17.92	2.10	12	0.64	1830.00	15649.00	38850	20230518	-15.57	26750	20240130	22.62	33750	-2.81	20240314	26750	22.62	20240130	38850	-15.57	20230518	26750	22.62	20240130	2.97	N	119610	500	66 억		1375453	N	N	67	N	00	N
86	20240315	120750	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32400	-950	5	-2.85	2385346400	73805	31.35	33350	33350	31800	43350	23350	33350	32319.58	10.41	0	-3229	34650	34000	33100	32450	31550	34325	32775	66	10000	500	24670	50	1	13216478	4282	17.70	2.07	12	0.56	1830.00	15649.00	38850	20230518	-16.60	26750	20240130	21.12	33750	-4.00	20240314	26750	21.12	20240130	38850	-16.60	20230518	26750	21.12	20240130	2.97	N	119610	500	66 억		1375453	N	N	67	N	00	N
87	20240315	110747	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32400	-950	5	-2.85	2174133050	67290	28.58	33350	33350	31800	43350	23350	33350	32309.90	10.41	0	1453	34650	34000	33100	32450	31550	34325	32775	66	10000	500	24670	50	1	13216478	4282	17.70	2.07	12	0.51	1830.00	15649.00	38850	20230518	-16.60	26750	20240130	21.12	33750	-4.00	20240314	26750	21.12	20240130	38850	-16.60	20230518	26750	21.12	20240130	2.97	N	119610	500	66 억		1375453	N	N	67	N	00	N
88	20240315	100749	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32150	-1200	5	-3.60	1801168650	55738	23.68	33350	33350	31800	43350	23350	33350	32314.91	10.41	0	3322	34650	34000	33100	32450	31550	34325	32775	66	10000	500	24670	50	1	13216478	4249	17.57	2.05	12	0.42	1830.00	15649.00	38850	20230518	-17.25	26750	20240130	20.19	33750	-4.74	20240314	26750	20.19	20240130	38850	-17.25	20230518	26750	20.19	20240130	2.97	N	119610	500	66 억		1375453	N	N	67	N	00	N
89	20240315	090754	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32650	-700	5	-2.10	317217650	9624	4.09	33350	33350	32500	43350	23350	33350	32961.10	10.41	0	-1531	34650	34000	33100	32450	31550	34325	32775	66	10000	500	24670	50	1	13216478	4315	17.84	2.09	12	0.07	1830.00	15649.00	38850	20230518	-15.96	26750	20240130	22.06	33750	-3.26	20240314	26750	22.06	20240130	38850	-15.96	20230518	26750	22.06	20240130	2.97	N	119610	500	66 억		1375453	N	N	67	N	00	N
90	20240314	160742	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33350	800	2	2.46	7762996150	234986	50.49	32300	33750	32200	42300	22800	32550	33035.85	10.61	0	-11545	34383	33466	31783	30866	29183	33925	31325	66	9750	500	24080	50	1	13216478	4408	18.22	2.13	12	1.78	1830.00	15649.00	38850	20230518	-14.16	26750	20240130	24.67	33750	-1.19	20240314	26750	24.67	20240130	38850	-14.16	20230518	26750	24.67	20240130	2.96	N	119610	500	66 억		1402649	N	N	67	N	00	N
91	20240314	150746	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33000	450	2	1.38	6993226950	211873	45.52	32300	33500	32200	42300	22800	32550	33006.69	10.61	0	-9113	34383	33466	31783	30866	29183	33925	31325	66	9750	500	24080	50	1	13216478	4361	18.03	2.11	12	1.60	1830.00	15649.00	38850	20230518	-15.06	26750	20240130	23.36	33650	-1.93	20240214	26750	23.36	20240130	38850	-15.06	20230518	26750	23.36	20240130	2.96	N	119610	500	66 억		1402649	N	N	70	N	00	N
92	20240314	140744	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33150	600	2	1.84	6008307900	182133	39.13	32300	33500	32200	42300	22800	32550	32988.57	10.61	0	-1912	34383	33466	31783	30866	29183	33925	31325	66	9750	500	24080	50	1	13216478	4381	18.11	2.12	12	1.38	1830.00	15649.00	38850	20230518	-14.67	26750	20240130	23.93	33650	-1.49	20240214	26750	23.93	20240130	38850	-14.67	20230518	26750	23.93	20240130	2.96	N	119610	500	66 억		1402649	N	N	70	N	00	N
93	20240314	130742	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33150	600	2	1.84	4506377800	136883	29.41	32300	33400	32200	42300	22800	32550	32921.38	10.61	0	-11932	34383	33466	31783	30866	29183	33925	31325	66	9750	500	24080	50	1	13216478	4381	18.11	2.12	12	1.04	1830.00	15649.00	38850	20230518	-14.67	26750	20240130	23.93	33650	-1.49	20240214	26750	23.93	20240130	38850	-14.67	20230518	26750	23.93	20240130	2.96	N	119610	500	66 억		1402649	N	N	70	N	00	N
94	20240314	120742	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32950	400	2	1.23	3780179700	114904	24.69	32300	33400	32200	42300	22800	32550	32898.59	10.61	0	-14944	34383	33466	31783	30866	29183	33925	31325	66	9750	500	24080	50	1	13216478	4355	18.01	2.11	12	0.87	1830.00	15649.00	38850	20230518	-15.19	26750	20240130	23.18	33650	-2.08	20240214	26750	23.18	20240130	38850	-15.19	20230518	26750	23.18	20240130	2.96	N	119610	500	66 억		1402649	N	N	70	N	00	N
95	20240314	110743	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32950	400	2	1.23	3253566150	98926	21.26	32300	33400	32200	42300	22800	32550	32888.89	10.61	0	-10307	34383	33466	31783	30866	29183	33925	31325	66	9750	500	24080	50	1	13216478	4355	18.01	2.11	12	0.75	1830.00	15649.00	38850	20230518	-15.19	26750	20240130	23.18	33650	-2.08	20240214	26750	23.18	20240130	38850	-15.19	20230518	26750	23.18	20240130	2.96	N	119610	500	66 억		1402649	N	N	70	N	00	N
96	20240314	100749	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32800	250	2	0.77	2711579850	82414	17.71	32300	33400	32200	42300	22800	32550	32901.93	10.61	0	-9944	34383	33466	31783	30866	29183	33925	31325	66	9750	500	24080	50	1	13216478	4335	17.92	2.10	12	0.62	1830.00	15649.00	38850	20230518	-15.57	26750	20240130	22.62	33650	-2.53	20240214	26750	22.62	20240130	38850	-15.57	20230518	26750	22.62	20240130	2.96	N	119610	500	66 억		1402649	N	N	70	N	00	N
97	20240314	090745	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	33100	550	2	1.69	859078100	26149	5.62	32300	33200	32200	42300	22800	32550	32853.19	10.61	0	2194	34383	33466	31783	30866	29183	33925	31325	66	9750	500	24080	50	1	13216478	4375	18.09	2.12	12	0.20	1830.00	15649.00	38850	20230518	-14.80	26750	20240130	23.74	33650	-1.63	20240214	26750	23.74	20240130	38850	-14.80	20230518	26750	23.74	20240130	2.96	N	119610	500	66 억		1402649	N	N	70	N	00	N
98	20240313	160735	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32550	3500	2	12.05	13990999500	443566	376.73	30200	32700	30100	37750	20350	29050	31541.51	10.07	0	69032	30283	29666	28883	28266	27483	29975	28575	66	8700	500	21490	50	1	13216478	4302	17.79	2.08	12	3.36	1830.00	15649.00	38850	20230518	-16.22	26750	20240130	21.68	33650	-3.27	20240214	26750	21.68	20240130	38850	-16.22	20230518	26750	21.68	20240130	2.95	N	119610	500	66 억		1331311	N	N	70	N	00	N
99	20240313	150736	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32450	3400	2	11.70	13046066150	414539	352.08	30200	32600	30100	37750	20350	29050	31471.26	10.07	0	65838	30283	29666	28883	28266	27483	29975	28575	66	8700	500	21490	50	1	13216478	4289	17.73	2.07	12	3.14	1830.00	15649.00	38850	20230518	-16.47	26750	20240130	21.31	33650	-3.57	20240214	26750	21.31	20240130	38850	-16.47	20230518	26750	21.31	20240130	2.95	N	119610	500	66 억		1331311	N	N	15	N	00	N
100	20240313	140741	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31550	2500	2	8.61	11123914250	354756	301.30	30200	32400	30100	37750	20350	29050	31356.52	10.07	0	64748	30283	29666	28883	28266	27483	29975	28575	66	8700	500	21490	50	1	13216478	4170	17.24	2.02	12	2.68	1830.00	15649.00	38850	20230518	-18.79	26750	20240130	17.94	33650	-6.24	20240214	26750	17.94	20240130	38850	-18.79	20230518	26750	17.94	20240130	2.95	N	119610	500	66 억		1331311	N	N	15	N	00	N
101	20240313	130743	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32100	3050	2	10.50	9369850350	299860	254.68	30200	32200	30100	37750	20350	29050	31247.42	10.07	0	55057	30283	29666	28883	28266	27483	29975	28575	66	8700	500	21490	50	1	13216478	4242	17.54	2.05	12	2.27	1830.00	15649.00	38850	20230518	-17.37	26750	20240130	20.00	33650	-4.61	20240214	26750	20.00	20240130	38850	-17.37	20230518	26750	20.00	20240130	2.95	N	119610	500	66 억		1331311	N	N	15	N	00	N
102	20240313	120738	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31500	2450	2	8.43	7416674900	238624	202.67	30200	31900	30100	37750	20350	29050	31081.01	10.07	0	49302	30283	29666	28883	28266	27483	29975	28575	66	8700	500	21490	50	1	13216478	4163	17.21	2.01	12	1.81	1830.00	15649.00	38850	20230518	-18.92	26750	20240130	17.76	33650	-6.39	20240214	26750	17.76	20240130	38850	-18.92	20230518	26750	17.76	20240130	2.95	N	119610	500	66 억		1331311	N	N	15	N	00	N
103	20240313	110736	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30900	1850	2	6.37	5730276650	185174	157.27	30200	31600	30100	37750	20350	29050	30945.36	10.07	0	39178	30283	29666	28883	28266	27483	29975	28575	66	8700	500	21490	50	1	13216478	4084	16.89	1.97	12	1.40	1830.00	15649.00	38850	20230518	-20.46	26750	20240130	15.51	33650	-8.17	20240214	26750	15.51	20240130	38850	-20.46	20230518	26750	15.51	20240130	2.95	N	119610	500	66 억		1331311	N	N	15	N	00	N
104	20240313	100734	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31250	2200	2	7.57	5000179450	161675	137.31	30200	31600	30100	37750	20350	29050	30927.35	10.07	0	33922	30283	29666	28883	28266	27483	29975	28575	66	8700	500	21490	50	1	13216478	4130	17.08	2.00	12	1.22	1830.00	15649.00	38850	20230518	-19.56	26750	20240130	16.82	33650	-7.13	20240214	26750	16.82	20240130	38850	-19.56	20230518	26750	16.82	20240130	2.95	N	119610	500	66 억		1331311	N	N	15	N	00	N
105	20240313	090739	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30550	1500	2	5.16	2028874900	66150	56.18	30200	31200	30100	37750	20350	29050	30670.82	10.07	0	10738	30283	29666	28883	28266	27483	29975	28575	66	8700	500	21490	50	1	13216478	4038	16.69	1.95	12	0.50	1830.00	15649.00	38850	20230518	-21.36	26750	20240130	14.21	33650	-9.21	20240214	26750	14.21	20240130	38850	-21.36	20230518	26750	14.21	20240130	2.95	N	119610	500	66 억		1331311	N	N	15	N	00	N
106	20240312	160727	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	650	2	2.29	2062553500	72033	190.48	28300	29500	28100	36900	19900	28400	28633.37	10.01	0	-1718	29300	28850	28450	28000	27600	28825	27975	66	8500	500	21010	50	1	13216478	3839	15.87	1.86	12	0.55	1830.00	15649.00	38850	20230518	-25.23	26750	20240130	8.60	33650	-13.67	20240214	26750	8.60	20240130	38850	-25.23	20230518	26750	8.60	20240130	2.96	N	119610	500	66 억		1322954	N	N	15	N	00	N
107	20240312	150727	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29100	700	2	2.46	1948855050	68112	180.11	28300	29500	28100	36900	19900	28400	28612.51	10.01	0	-1191	29300	28850	28450	28000	27600	28825	27975	66	8500	500	21010	50	1	13216478	3846	15.90	1.86	12	0.52	1830.00	15649.00	38850	20230518	-25.10	26750	20240130	8.79	33650	-13.52	20240214	26750	8.79	20240130	38850	-25.10	20230518	26750	8.79	20240130	2.96	N	119610	500	66 억		1322954	N	N	294	N	00	N
108	20240312	140720	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28600	200	2	0.70	1238259550	43732	115.64	28300	28600	28100	36900	19900	28400	28314.72	10.01	0	-5147	29300	28850	28450	28000	27600	28825	27975	66	8500	500	21010	50	1	13216478	3780	15.63	1.83	12	0.33	1830.00	15649.00	38850	20230518	-26.38	26750	20240130	6.92	33650	-15.01	20240214	26750	6.92	20240130	38850	-26.38	20230518	26750	6.92	20240130	2.96	N	119610	500	66 억		1322954	N	N	294	N	00	N
109	20240312	130653	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28500	100	2	0.35	1070867700	37849	100.08	28300	28600	28100	36900	19900	28400	28293.16	10.01	0	-7040	29300	28850	28450	28000	27600	28825	27975	66	8500	500	21010	50	1	13216478	3767	15.57	1.82	12	0.29	1830.00	15649.00	38850	20230518	-26.64	26750	20240130	6.54	33650	-15.30	20240214	26750	6.54	20240130	38850	-26.64	20230518	26750	6.54	20240130	2.96	N	119610	500	66 억		1322954	N	N	294	N	00	N
110	20240312	120730	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28450	50	2	0.18	849688400	30080	79.54	28300	28500	28100	36900	19900	28400	28247.62	10.01	0	-7910	29300	28850	28450	28000	27600	28825	27975	66	8500	500	21010	50	1	13216478	3760	15.55	1.82	12	0.23	1830.00	15649.00	38850	20230518	-26.77	26750	20240130	6.36	33650	-15.45	20240214	26750	6.36	20240130	38850	-26.77	20230518	26750	6.36	20240130	2.96	N	119610	500	66 억		1322954	N	N	294	N	00	N
111	20240312	110728	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28200	-200	5	-0.70	662561900	23485	62.10	28300	28400	28100	36900	19900	28400	28212.13	10.01	0	-7069	29300	28850	28450	28000	27600	28825	27975	66	8500	500	21010	50	1	13216478	3727	15.41	1.80	12	0.18	1830.00	15649.00	38850	20230518	-27.41	26750	20240130	5.42	33650	-16.20	20240214	26750	5.42	20240130	38850	-27.41	20230518	26750	5.42	20240130	2.96	N	119610	500	66 억		1322954	N	N	294	N	00	N
112	20240312	100728	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28250	-150	5	-0.53	368224500	13047	34.50	28300	28400	28150	36900	19900	28400	28222.92	10.01	0	-5031	29300	28850	28450	28000	27600	28825	27975	66	8500	500	21010	50	1	13216478	3734	15.44	1.81	12	0.10	1830.00	15649.00	38850	20230518	-27.28	26750	20240130	5.61	33650	-16.05	20240214	26750	5.61	20240130	38850	-27.28	20230518	26750	5.61	20240130	2.96	N	119610	500	66 억		1322954	N	N	294	N	00	N
113	20240312	090727	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28250	-150	5	-0.53	90235950	3189	8.43	28300	28400	28200	36900	19900	28400	28296.00	10.01	0	-2784	29300	28850	28450	28000	27600	28825	27975	66	8500	500	21010	50	1	13216478	3734	15.44	1.81	12	0.02	1830.00	15649.00	38850	20230518	-27.28	26750	20240130	5.61	33650	-16.05	20240214	26750	5.61	20240130	38850	-27.28	20230518	26750	5.61	20240130	2.96	N	119610	500	66 억		1322954	N	N	294	N	00	N
114	20240311	160725	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28400	50	2	0.18	1076662850	37702	42.18	28400	28900	28050	36850	19850	28350	28557.19	10.06	0	-8148	29916	29132	28566	27782	27216	28850	27500	66	8500	500	20970	50	1	13216478	3753	15.52	1.81	12	0.29	1830.00	15649.00	38850	20230518	-26.90	26750	20240130	6.17	33650	-15.60	20240214	26750	6.17	20240130	38850	-26.90	20230518	26750	6.17	20240130	2.87	N	119610	500	66 억		1329663	N	N	294	N	00	N
115	20240311	150724	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28400	50	2	0.18	1030537100	36077	40.36	28400	28900	28050	36850	19850	28350	28564.93	10.06	0	-7591	29916	29132	28566	27782	27216	28850	27500	66	8500	500	20970	50	1	13216478	3753	15.52	1.81	12	0.27	1830.00	15649.00	38850	20230518	-26.90	26750	20240130	6.17	33650	-15.60	20240214	26750	6.17	20240130	38850	-26.90	20230518	26750	6.17	20240130	2.87	N	119610	500	66 억		1329663	N	N	730	N	00	N
116	20240311	140722	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	0	3	0.00	975563950	34140	38.19	28400	28900	28050	36850	19850	28350	28575.39	10.06	0	-6983	29916	29132	28566	27782	27216	28850	27500	66	8500	500	20970	50	1	13216478	3747	15.49	1.81	12	0.26	1830.00	15649.00	38850	20230518	-27.03	26750	20240130	5.98	33650	-15.75	20240214	26750	5.98	20240130	38850	-27.03	20230518	26750	5.98	20240130	2.87	N	119610	500	66 억		1329663	N	N	730	N	00	N
117	20240311	130724	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28400	50	2	0.18	783323750	27345	30.59	28400	28900	28050	36850	19850	28350	28645.96	10.06	0	-7344	29916	29132	28566	27782	27216	28850	27500	66	8500	500	20970	50	1	13216478	3753	15.52	1.81	12	0.21	1830.00	15649.00	38850	20230518	-26.90	26750	20240130	6.17	33650	-15.60	20240214	26750	6.17	20240130	38850	-26.90	20230518	26750	6.17	20240130	2.87	N	119610	500	66 억		1329663	N	N	730	N	00	N
118	20240311	120725	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28850	500	2	1.76	625220700	21849	24.44	28400	28900	28050	36850	19850	28350	28615.53	10.06	0	-4841	29916	29132	28566	27782	27216	28850	27500	66	8500	500	20970	50	1	13216478	3813	15.77	1.84	12	0.17	1830.00	15649.00	38850	20230518	-25.74	26750	20240130	7.85	33650	-14.26	20240214	26750	7.85	20240130	38850	-25.74	20230518	26750	7.85	20240130	2.87	N	119610	500	66 억		1329663	N	N	730	N	00	N
119	20240311	110721	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	400	2	1.41	485134300	16985	19.00	28400	28900	28050	36850	19850	28350	28562.51	10.06	0	-3493	29916	29132	28566	27782	27216	28850	27500	66	8500	500	20970	50	1	13216478	3800	15.71	1.84	12	0.13	1830.00	15649.00	38850	20230518	-26.00	26750	20240130	7.48	33650	-14.56	20240214	26750	7.48	20240130	38850	-26.00	20230518	26750	7.48	20240130	2.87	N	119610	500	66 억		1329663	N	N	730	N	00	N
120	20240311	100713	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28800	450	2	1.59	271317500	9565	10.70	28400	28800	28050	36850	19850	28350	28365.66	10.06	0	-1338	29916	29132	28566	27782	27216	28850	27500	66	8500	500	20970	50	1	13216478	3806	15.74	1.84	12	0.07	1830.00	15649.00	38850	20230518	-25.87	26750	20240130	7.66	33650	-14.41	20240214	26750	7.66	20240130	38850	-25.87	20230518	26750	7.66	20240130	2.87	N	119610	500	66 억		1329663	N	N	730	N	00	N
121	20240311	090717	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	0	3	0.00	38042300	1342	1.50	28400	28600	28200	36850	19850	28350	28347.47	10.06	0	395	29916	29132	28566	27782	27216	28850	27500	66	8500	500	20970	50	1	13216478	3747	15.49	1.81	12	0.01	1830.00	15649.00	38850	20230518	-27.03	26750	20240130	5.98	33650	-15.75	20240214	26750	5.98	20240130	38850	-27.03	20230518	26750	5.98	20240130	2.87	N	119610	500	66 억		1329663	N	N	730	N	00	N
122	20240308	160721	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	-700	5	-2.41	2545785050	89343	118.34	29350	29350	28000	37750	20350	29050	28494.72	10.05	0	-7435	30916	29982	29416	28482	27916	29700	28200	66	8700	500	21490	50	1	13216478	3747	15.49	1.81	12	0.68	1830.00	15649.00	38850	20230518	-27.03	26750	20240130	5.98	33650	-15.75	20240214	26750	5.98	20240130	38850	-27.03	20230518	26750	5.98	20240130	2.71	N	119610	500	66 억		1327606	N	N	730	N	00	N
123	20240308	150719	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28400	-650	5	-2.24	2447188850	85868	113.74	29350	29350	28000	37750	20350	29050	28499.43	10.05	0	-6274	30916	29982	29416	28482	27916	29700	28200	66	8700	500	21490	50	1	13216478	3753	15.52	1.81	12	0.65	1830.00	15649.00	38850	20230518	-26.90	26750	20240130	6.17	33650	-15.60	20240214	26750	6.17	20240130	38850	-26.90	20230518	26750	6.17	20240130	2.71	N	119610	500	66 억		1327606	N	N	231	N	00	N
124	20240308	140717	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	-700	5	-2.41	1920276550	67256	89.08	29350	29350	28000	37750	20350	29050	28551.75	10.05	0	-7708	30916	29982	29416	28482	27916	29700	28200	66	8700	500	21490	50	1	13216478	3747	15.49	1.81	12	0.51	1830.00	15649.00	38850	20230518	-27.03	26750	20240130	5.98	33650	-15.75	20240214	26750	5.98	20240130	38850	-27.03	20230518	26750	5.98	20240130	2.71	N	119610	500	66 억		1327606	N	N	231	N	00	N
125	20240308	130713	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	-400	5	-1.38	1146219350	39938	52.90	29350	29350	28400	37750	20350	29050	28699.97	10.05	0	-13979	30916	29982	29416	28482	27916	29700	28200	66	8700	500	21490	50	1	13216478	3787	15.66	1.83	12	0.30	1830.00	15649.00	38850	20230518	-26.25	26750	20240130	7.10	33650	-14.86	20240214	26750	7.10	20240130	38850	-26.25	20230518	26750	7.10	20240130	2.71	N	119610	500	66 억		1327606	N	N	231	N	00	N
126	20240308	120715	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28800	-250	5	-0.86	1043659200	36362	48.16	29350	29350	28400	37750	20350	29050	28701.92	10.05	0	-14727	30916	29982	29416	28482	27916	29700	28200	66	8700	500	21490	50	1	13216478	3806	15.74	1.84	12	0.28	1830.00	15649.00	38850	20230518	-25.87	26750	20240130	7.66	33650	-14.41	20240214	26750	7.66	20240130	38850	-25.87	20230518	26750	7.66	20240130	2.71	N	119610	500	66 억		1327606	N	N	231	N	00	N
127	20240308	110716	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28900	-150	5	-0.52	843749350	29449	39.01	29350	29350	28400	37750	20350	29050	28651.21	10.05	0	-12691	30916	29982	29416	28482	27916	29700	28200	66	8700	500	21490	50	1	13216478	3820	15.79	1.85	12	0.22	1830.00	15649.00	38850	20230518	-25.61	26750	20240130	8.04	33650	-14.12	20240214	26750	8.04	20240130	38850	-25.61	20230518	26750	8.04	20240130	2.71	N	119610	500	66 억		1327606	N	N	231	N	00	N
128	20240308	100710	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	-300	5	-1.03	633765500	22148	29.34	29350	29350	28400	37750	20350	29050	28615.02	10.05	0	-10930	30916	29982	29416	28482	27916	29700	28200	66	8700	500	21490	50	1	13216478	3800	15.71	1.84	12	0.17	1830.00	15649.00	38850	20230518	-26.00	26750	20240130	7.48	33650	-14.56	20240214	26750	7.48	20240130	38850	-26.00	20230518	26750	7.48	20240130	2.71	N	119610	500	66 억		1327606	N	N	231	N	00	N
129	20240308	090711	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28900	-150	5	-0.52	72891350	2512	3.33	29350	29350	28900	37750	20350	29050	29017.26	10.05	0	-1888	30916	29982	29416	28482	27916	29700	28200	66	8700	500	21490	50	1	13216478	3820	15.79	1.85	12	0.02	1830.00	15649.00	38850	20230518	-25.61	26750	20240130	8.04	33650	-14.12	20240214	26750	8.04	20240130	38850	-25.61	20230518	26750	8.04	20240130	2.71	N	119610	500	66 억		1327606	N	N	231	N	00	N
130	20240307	160713	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	-1000	5	-3.33	2030286150	69196	43.36	29850	30350	28850	39050	21050	30050	29341.10	10.14	0	-21552	30816	30432	29766	29382	28716	30625	29575	66	9000	500	22230	50	1	13216478	3839	15.87	1.86	12	0.52	1830.00	15649.00	38850	20230518	-25.23	26750	20240130	8.60	33650	-13.67	20240214	26750	8.60	20240130	38850	-25.23	20230518	26750	8.60	20240130	2.58	N	119610	500	66 억		1339603	N	N	231	N	00	N
131	20240307	150654	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28950	-1100	5	-3.66	1946763750	66315	41.56	29850	30350	28850	39050	21050	30050	29356.31	10.14	0	-21253	30816	30432	29766	29382	28716	30625	29575	66	9000	500	22230	50	1	13216478	3826	15.82	1.85	12	0.50	1830.00	15649.00	38850	20230518	-25.48	26750	20240130	8.22	33650	-13.97	20240214	26750	8.22	20240130	38850	-25.48	20230518	26750	8.22	20240130	2.58	N	119610	500	66 억		1339603	N	N	330	N	00	N
132	20240307	140702	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	-750	5	-2.50	1413054550	47987	30.07	29850	30350	29150	39050	21050	30050	29446.61	10.14	0	-17290	30816	30432	29766	29382	28716	30625	29575	66	9000	500	22230	50	1	13216478	3872	16.01	1.87	12	0.36	1830.00	15649.00	38850	20230518	-24.58	26750	20240130	9.53	33650	-12.93	20240214	26750	9.53	20240130	38850	-24.58	20230518	26750	9.53	20240130	2.58	N	119610	500	66 억		1339603	N	N	330	N	00	N
133	20240307	130704	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	-750	5	-2.50	1271506950	43154	27.04	29850	30350	29150	39050	21050	30050	29464.41	10.14	0	-14259	30816	30432	29766	29382	28716	30625	29575	66	9000	500	22230	50	1	13216478	3872	16.01	1.87	12	0.33	1830.00	15649.00	38850	20230518	-24.58	26750	20240130	9.53	33650	-12.93	20240214	26750	9.53	20240130	38850	-24.58	20230518	26750	9.53	20240130	2.58	N	119610	500	66 억		1339603	N	N	330	N	00	N
134	20240307	120707	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29200	-850	5	-2.83	1065817350	36126	22.64	29850	30350	29150	39050	21050	30050	29502.78	10.14	0	-11956	30816	30432	29766	29382	28716	30625	29575	66	9000	500	22230	50	1	13216478	3859	15.96	1.87	12	0.27	1830.00	15649.00	38850	20230518	-24.84	26750	20240130	9.16	33650	-13.22	20240214	26750	9.16	20240130	38850	-24.84	20230518	26750	9.16	20240130	2.58	N	119610	500	66 억		1339603	N	N	330	N	00	N
135	20240307	110713	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29200	-850	5	-2.83	873105400	29526	18.50	29850	30350	29200	39050	21050	30050	29570.73	10.14	0	-9564	30816	30432	29766	29382	28716	30625	29575	66	9000	500	22230	50	1	13216478	3859	15.96	1.87	12	0.22	1830.00	15649.00	38850	20230518	-24.84	26750	20240130	9.16	33650	-13.22	20240214	26750	9.16	20240130	38850	-24.84	20230518	26750	9.16	20240130	2.58	N	119610	500	66 억		1339603	N	N	330	N	00	N
136	20240307	100707	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	-750	5	-2.50	651417600	21966	13.77	29850	30350	29300	39050	21050	30050	29655.72	10.14	0	-4535	30816	30432	29766	29382	28716	30625	29575	66	9000	500	22230	50	1	13216478	3872	16.01	1.87	12	0.17	1830.00	15649.00	38850	20230518	-24.58	26750	20240130	9.53	33650	-12.93	20240214	26750	9.53	20240130	38850	-24.58	20230518	26750	9.53	20240130	2.58	N	119610	500	66 억		1339603	N	N	330	N	00	N
137	20240307	090709	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30200	150	2	0.50	58419250	1934	1.21	29850	30350	29850	39050	21050	30050	30206.44	10.14	0	-651	30816	30432	29766	29382	28716	30625	29575	66	9000	500	22230	50	1	13216478	3991	16.50	1.93	12	0.01	1830.00	15649.00	38850	20230518	-22.27	26750	20240130	12.90	33650	-10.25	20240214	26750	12.90	20240130	38850	-22.27	20230518	26750	12.90	20240130	2.58	N	119610	500	66 억		1339603	N	N	330	N	00	N
138	20240306	160704	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	1200	2	4.16	4726579850	159552	264.75	29550	30150	29100	37500	20200	28850	29624.12	10.10	0	-10535	29450	29150	28650	28350	27850	29300	28500	66	8650	500	21340	50	1	13216478	3972	16.42	1.92	12	1.21	1830.00	15649.00	38850	20230518	-22.65	26750	20240130	12.34	33650	-10.70	20240214	26750	12.34	20240130	38850	-22.65	20230518	26750	12.34	20240130	2.62	N	119610	500	66 억		1334269	N	N	330	N	00	N
139	20240306	150704	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	1150	2	3.99	4374085650	147783	245.22	29550	30150	29100	37500	20200	28850	29598.28	10.10	0	-10539	29450	29150	28650	28350	27850	29300	28500	66	8650	500	21340	50	1	13216478	3965	16.39	1.92	12	1.12	1830.00	15649.00	38850	20230518	-22.78	26750	20240130	12.15	33650	-10.85	20240214	26750	12.15	20240130	38850	-22.78	20230518	26750	12.15	20240130	2.62	N	119610	500	66 억		1334269	N	N	131	N	00	N
140	20240306	140708	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29600	750	2	2.60	3622158950	122574	203.39	29550	30150	29100	37500	20200	28850	29551.08	10.10	0	-7621	29450	29150	28650	28350	27850	29300	28500	66	8650	500	21340	50	1	13216478	3912	16.17	1.89	12	0.93	1830.00	15649.00	38850	20230518	-23.81	26750	20240130	10.65	33650	-12.04	20240214	26750	10.65	20240130	38850	-23.81	20230518	26750	10.65	20240130	2.62	N	119610	500	66 억		1334269	N	N	131	N	00	N
141	20240306	130709	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29350	500	2	1.73	3004489550	101539	168.49	29550	30150	29100	37500	20200	28850	29589.88	10.10	0	-2102	29450	29150	28650	28350	27850	29300	28500	66	8650	500	21340	50	1	13216478	3879	16.04	1.88	12	0.77	1830.00	15649.00	38850	20230518	-24.45	26750	20240130	9.72	33650	-12.78	20240214	26750	9.72	20240130	38850	-24.45	20230518	26750	9.72	20240130	2.62	N	119610	500	66 억		1334269	N	N	131	N	00	N
142	20240306	120707	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29500	650	2	2.25	2729503950	92171	152.94	29550	30150	29100	37500	20200	28850	29613.89	10.10	0	-2187	29450	29150	28650	28350	27850	29300	28500	66	8650	500	21340	50	1	13216478	3899	16.12	1.89	12	0.70	1830.00	15649.00	38850	20230518	-24.07	26750	20240130	10.28	33650	-12.33	20240214	26750	10.28	20240130	38850	-24.07	20230518	26750	10.28	20240130	2.62	N	119610	500	66 억		1334269	N	N	131	N	00	N
143	20240306	110705	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29250	400	2	1.39	2381147100	80279	133.21	29550	30150	29100	37500	20200	28850	29661.40	10.10	0	-1119	29450	29150	28650	28350	27850	29300	28500	66	8650	500	21340	50	1	13216478	3866	15.98	1.87	12	0.61	1830.00	15649.00	38850	20230518	-24.71	26750	20240130	9.35	33650	-13.08	20240214	26750	9.35	20240130	38850	-24.71	20230518	26750	9.35	20240130	2.62	N	119610	500	66 억		1334269	N	N	131	N	00	N
144	20240306	100652	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29450	600	2	2.08	1878249600	63147	104.78	29550	30150	29400	37500	20200	28850	29744.79	10.10	0	-5082	29450	29150	28650	28350	27850	29300	28500	66	8650	500	21340	50	1	13216478	3892	16.09	1.88	12	0.48	1830.00	15649.00	38850	20230518	-24.20	26750	20240130	10.09	33650	-12.48	20240214	26750	10.09	20240130	38850	-24.20	20230518	26750	10.09	20240130	2.62	N	119610	500	66 억		1334269	N	N	131	N	00	N
145	20240306	090704	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30150	1300	2	4.51	936131100	31385	52.08	29550	30150	29500	37500	20200	28850	29828.90	10.10	0	3252	29450	29150	28650	28350	27850	29300	28500	66	8650	500	21340	50	1	13216478	3985	16.48	1.93	12	0.24	1830.00	15649.00	38850	20230518	-22.39	26750	20240130	12.71	33650	-10.40	20240214	26750	12.71	20240130	38850	-22.39	20230518	26750	12.71	20240130	2.62	N	119610	500	66 억		1334269	N	N	131	N	00	N
146	20240305	160700	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28850	450	2	1.58	1729196650	60254	85.74	28550	28950	28150	36900	19900	28400	28698.37	10.00	0	6076	29333	28866	28433	27966	27533	28650	27750	66	8500	500	21010	50	1	13216478	3813	15.77	1.84	12	0.46	1830.00	15649.00	38850	20230518	-25.74	26750	20240130	7.85	33650	-14.26	20240214	26750	7.85	20240130	38850	-25.74	20230518	26750	7.85	20240130	2.61	N	119610	500	66 억		1322203	N	N	131	N	00	N
147	20240305	150700	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28700	300	2	1.06	1418459850	49440	70.36	28550	28950	28150	36900	19900	28400	28690.54	10.00	0	4279	29333	28866	28433	27966	27533	28650	27750	66	8500	500	21010	50	1	13216478	3793	15.68	1.83	12	0.37	1830.00	15649.00	38850	20230518	-26.13	26750	20240130	7.29	33650	-14.71	20240214	26750	7.29	20240130	38850	-26.13	20230518	26750	7.29	20240130	2.61	N	119610	500	66 억		1322203	N	N	127	N	00	N
148	20240305	140653	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	250	2	0.88	825662500	28813	41.00	28550	28950	28150	36900	19900	28400	28655.92	10.00	0	-1229	29333	28866	28433	27966	27533	28650	27750	66	8500	500	21010	50	1	13216478	3787	15.66	1.83	12	0.22	1830.00	15649.00	38850	20230518	-26.25	26750	20240130	7.10	33650	-14.86	20240214	26750	7.10	20240130	38850	-26.25	20230518	26750	7.10	20240130	2.61	N	119610	500	66 억		1322203	N	N	127	N	00	N
149	20240305	130653	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28900	500	2	1.76	405293150	14163	20.15	28550	28950	28150	36900	19900	28400	28616.37	10.00	0	497	29333	28866	28433	27966	27533	28650	27750	66	8500	500	21010	50	1	13216478	3820	15.79	1.85	12	0.11	1830.00	15649.00	38850	20230518	-25.61	26750	20240130	8.04	33650	-14.12	20240214	26750	8.04	20240130	38850	-25.61	20230518	26750	8.04	20240130	2.61	N	119610	500	66 억		1322203	N	N	127	N	00	N
150	20240305	120654	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28800	400	2	1.41	260088150	9127	12.99	28550	28800	28150	36900	19900	28400	28496.59	10.00	0	907	29333	28866	28433	27966	27533	28650	27750	66	8500	500	21010	50	1	13216478	3806	15.74	1.84	12	0.07	1830.00	15649.00	38850	20230518	-25.87	26750	20240130	7.66	33650	-14.41	20240214	26750	7.66	20240130	38850	-25.87	20230518	26750	7.66	20240130	2.61	N	119610	500	66 억		1322203	N	N	127	N	00	N
151	20240305	110656	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	250	2	0.88	196536550	6913	9.84	28550	28700	28150	36900	19900	28400	28430.00	10.00	0	1442	29333	28866	28433	27966	27533	28650	27750	66	8500	500	21010	50	1	13216478	3787	15.66	1.83	12	0.05	1830.00	15649.00	38850	20230518	-26.25	26750	20240130	7.10	33650	-14.86	20240214	26750	7.10	20240130	38850	-26.25	20230518	26750	7.10	20240130	2.61	N	119610	500	66 억		1322203	N	N	127	N	00	N
152	20240305	100652	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28450	50	2	0.18	113976250	4022	5.72	28550	28700	28150	36900	19900	28400	28338.17	10.00	0	376	29333	28866	28433	27966	27533	28650	27750	66	8500	500	21010	50	1	13216478	3760	15.55	1.82	12	0.03	1830.00	15649.00	38850	20230518	-26.77	26750	20240130	6.36	33650	-15.45	20240214	26750	6.36	20240130	38850	-26.77	20230518	26750	6.36	20240130	2.61	N	119610	500	66 억		1322203	N	N	127	N	00	N
153	20240305	090653	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	-50	5	-0.18	35661300	1261	1.79	28550	28550	28200	36900	19900	28400	28279.98	10.00	0	703	29333	28866	28433	27966	27533	28650	27750	66	8500	500	21010	50	1	13216478	3747	15.49	1.81	12	0.01	1830.00	15649.00	38850	20230518	-27.03	26750	20240130	5.98	33650	-15.75	20240214	26750	5.98	20240130	38850	-27.03	20230518	26750	5.98	20240130	2.61	N	119610	500	66 억		1322203	N	N	127	N	00	N
154	20240304	160655	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28400	-200	5	-0.70	1993809350	70255	293.14	28900	28900	28000	37150	20050	28600	28379.60	10.00	0	-2571	29033	28816	28583	28366	28133	28925	28475	66	8550	500	21160	50	1	13216478	3753	15.52	1.81	12	0.53	1830.00	15649.00	38850	20230518	-26.90	26750	20240130	6.17	33650	-15.60	20240214	26750	6.17	20240130	38850	-26.90	20230518	26750	6.17	20240130	2.60	N	119610	500	66 억		1322127	N	N	127	N	00	N
155	20240304	150650	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28450	-150	5	-0.52	1799641800	63419	264.62	28900	28900	28000	37150	20050	28600	28377.01	10.00	0	-4511	29033	28816	28583	28366	28133	28925	28475	66	8550	500	21160	50	1	13216478	3760	15.55	1.82	12	0.48	1830.00	15649.00	38850	20230518	-26.77	26750	20240130	6.36	33650	-15.45	20240214	26750	6.36	20240130	38850	-26.77	20230518	26750	6.36	20240130	2.60	N	119610	500	66 억		1322127	N	N	156	N	00	N
156	20240304	140619	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-50	5	-0.17	1362071500	48002	200.29	28900	28900	28000	37150	20050	28600	28375.31	10.00	0	-5652	29033	28816	28583	28366	28133	28925	28475	66	8550	500	21160	50	1	13216478	3773	15.60	1.82	12	0.36	1830.00	15649.00	38850	20230518	-26.51	26750	20240130	6.73	33650	-15.16	20240214	26750	6.73	20240130	38850	-26.51	20230518	26750	6.73	20240130	2.60	N	119610	500	66 억		1322127	N	N	156	N	00	N
157	20240304	130646	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28400	-200	5	-0.70	1152835000	40649	169.61	28900	28900	28000	37150	20050	28600	28360.72	10.00	0	-5103	29033	28816	28583	28366	28133	28925	28475	66	8550	500	21160	50	1	13216478	3753	15.52	1.81	12	0.31	1830.00	15649.00	38850	20230518	-26.90	26750	20240130	6.17	33650	-15.60	20240214	26750	6.17	20240130	38850	-26.90	20230518	26750	6.17	20240130	2.60	N	119610	500	66 억		1322127	N	N	156	N	00	N
158	20240304	120622	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-50	5	-0.17	1005018350	35465	147.98	28900	28900	28000	37150	20050	28600	28338.32	10.00	0	-3880	29033	28816	28583	28366	28133	28925	28475	66	8550	500	21160	50	1	13216478	3773	15.60	1.82	12	0.27	1830.00	15649.00	38850	20230518	-26.51	26750	20240130	6.73	33650	-15.16	20240214	26750	6.73	20240130	38850	-26.51	20230518	26750	6.73	20240130	2.60	N	119610	500	66 억		1322127	N	N	156	N	00	N
159	20240304	110641	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28300	-300	5	-1.05	778367150	27495	114.73	28900	28900	28000	37150	20050	28600	28309.41	10.00	0	-2398	29033	28816	28583	28366	28133	28925	28475	66	8550	500	21160	50	1	13216478	3740	15.46	1.81	12	0.21	1830.00	15649.00	38850	20230518	-27.16	26750	20240130	5.79	33650	-15.90	20240214	26750	5.79	20240130	38850	-27.16	20230518	26750	5.79	20240130	2.60	N	119610	500	66 억		1322127	N	N	156	N	00	N
160	20240304	100642	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28200	-400	5	-1.40	605610650	21361	89.13	28900	28900	28000	37150	20050	28600	28351.23	10.00	0	-831	29033	28816	28583	28366	28133	28925	28475	66	8550	500	21160	50	1	13216478	3727	15.41	1.80	12	0.16	1830.00	15649.00	38850	20230518	-27.41	26750	20240130	5.42	33650	-16.20	20240214	26750	5.42	20240130	38850	-27.41	20230518	26750	5.42	20240130	2.60	N	119610	500	66 억		1322127	N	N	156	N	00	N
161	20240304	090643	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28500	-100	5	-0.35	71229300	2491	10.39	28900	28900	28400	37150	20050	28600	28594.66	10.00	0	-2017	29033	28816	28583	28366	28133	28925	28475	66	8550	500	21160	50	1	13216478	3767	15.57	1.82	12	0.02	1830.00	15649.00	38850	20230518	-26.64	26750	20240130	6.54	33650	-15.30	20240214	26750	6.54	20240130	38850	-26.64	20230518	26750	6.54	20240130	2.60	N	119610	500	66 억		1322127	N	N	156	N	00	N