KissMeData/043100/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	160457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	514	14	2	2.80	451562231	892418	185.15	500	533	490	650	350	500	506.00	2.60	0	-87878	523	511	503	491	483	517	497	332	150	500	360	1	1	66459208	342	-4.59	1.17	12	1.34	-112.00	441.00	683	20240315	-24.74	346	20240125	48.55	683	-24.74	20240315	346	48.55	20240125	683	-24.74	20240315	346	48.55	20240125	0.00	N	043100	500	332 억		1726559	N	N	0	N	00	N
3	20240329	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	513	13	2	2.60	431566456	853593	177.09	500	533	490	650	350	500	505.59	2.60	0	-75176	523	511	503	491	483	517	497	332	150	500	360	1	1	66459208	341	-4.58	1.16	12	1.28	-112.00	441.00	683	20240315	-24.89	346	20240125	48.27	683	-24.89	20240315	346	48.27	20240125	683	-24.89	20240315	346	48.27	20240125	0.00	N	043100	500	332 억		1726559	N	N	0	N	00	N
4	20240329	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	508	8	2	1.60	247424986	497638	103.24	500	508	490	650	350	500	497.20	2.60	0	-60787	523	511	503	491	483	517	497	332	150	500	360	1	1	66459208	338	-4.54	1.15	12	0.75	-112.00	441.00	683	20240315	-25.62	346	20240125	46.82	683	-25.62	20240315	346	46.82	20240125	683	-25.62	20240315	346	46.82	20240125	0.00	N	043100	500	332 억		1726559	N	N	0	N	00	N
5	20240329	130449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	-7	5	-1.40	182792561	368125	76.37	500	507	490	650	350	500	496.55	2.60	0	-50315	523	511	503	491	483	517	497	332	150	500	360	1	1	66459208	328	-4.40	1.12	12	0.55	-112.00	441.00	683	20240315	-27.82	346	20240125	42.49	683	-27.82	20240315	346	42.49	20240125	683	-27.82	20240315	346	42.49	20240125	0.00	N	043100	500	332 억		1726559	N	N	0	N	00	N
6	20240329	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	-7	5	-1.40	169842390	341861	70.93	500	507	490	650	350	500	496.82	2.60	0	-43211	523	511	503	491	483	517	497	332	150	500	360	1	1	66459208	328	-4.40	1.12	12	0.51	-112.00	441.00	683	20240315	-27.82	346	20240125	42.49	683	-27.82	20240315	346	42.49	20240125	683	-27.82	20240315	346	42.49	20240125	0.00	N	043100	500	332 억		1726559	N	N	0	N	00	N
7	20240329	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	494	-6	5	-1.20	123722822	248096	51.47	500	507	493	650	350	500	498.69	2.60	0	-19752	523	511	503	491	483	517	497	332	150	500	360	1	1	66459208	328	-4.41	1.12	12	0.37	-112.00	441.00	683	20240315	-27.67	346	20240125	42.77	683	-27.67	20240315	346	42.77	20240125	683	-27.67	20240315	346	42.77	20240125	0.00	N	043100	500	332 억		1726559	N	N	0	N	00	N
8	20240329	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	498	-2	5	-0.40	100124700	200350	41.57	500	507	494	650	350	500	499.75	2.60	0	-8953	523	511	503	491	483	517	497	332	150	500	360	1	1	66459208	331	-4.45	1.13	12	0.30	-112.00	441.00	683	20240315	-27.09	346	20240125	43.93	683	-27.09	20240315	346	43.93	20240125	683	-27.09	20240315	346	43.93	20240125	0.00	N	043100	500	332 억		1726559	N	N	0	N	00	N
9	20240329	090446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	507	7	2	1.40	18514616	36869	7.65	500	507	500	650	350	500	502.19	2.60	0	-11663	523	511	503	491	483	517	497	332	150	500	360	1	1	66459208	337	-4.53	1.15	12	0.06	-112.00	441.00	683	20240315	-25.77	346	20240125	46.53	683	-25.77	20240315	346	46.53	20240125	683	-25.77	20240315	346	46.53	20240125	0.00	N	043100	500	332 억		1726559	N	N	0	N	00	N
10	20240328	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	500	4	2	0.81	238704004	477100	34.83	496	515	495	644	348	496	500.32	2.56	0	22011	542	518	505	481	468	512	475	332	148	500	350	1	1	66459208	332	-4.46	1.13	12	0.72	-112.00	441.00	683	20240315	-26.79	346	20240125	44.51	683	-26.79	20240315	346	44.51	20240125	683	-26.79	20240315	346	44.51	20240125	0.00	N	043100	500	332 억		1704437	N	N	0	N	00	N
11	20240328	150452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	502	6	2	1.21	220790656	441237	32.21	496	515	495	644	348	496	500.39	2.56	0	17741	542	518	505	481	468	512	475	332	148	500	350	1	1	66459208	334	-4.48	1.14	12	0.66	-112.00	441.00	683	20240315	-26.50	346	20240125	45.09	683	-26.50	20240315	346	45.09	20240125	683	-26.50	20240315	346	45.09	20240125	0.00	N	043100	500	332 억		1704437	N	N	0	N	00	N
12	20240328	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	3	2	0.60	204051410	407771	29.77	496	515	495	644	348	496	500.41	2.56	0	34064	542	518	505	481	468	512	475	332	148	500	350	1	1	66459208	332	-4.46	1.13	12	0.61	-112.00	441.00	683	20240315	-26.94	346	20240125	44.22	683	-26.94	20240315	346	44.22	20240125	683	-26.94	20240315	346	44.22	20240125	0.00	N	043100	500	332 억		1704437	N	N	0	N	00	N
13	20240328	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	3	2	0.60	185836953	371282	27.11	496	515	495	644	348	496	500.53	2.56	0	51435	542	518	505	481	468	512	475	332	148	500	350	1	1	66459208	332	-4.46	1.13	12	0.56	-112.00	441.00	683	20240315	-26.94	346	20240125	44.22	683	-26.94	20240315	346	44.22	20240125	683	-26.94	20240315	346	44.22	20240125	0.00	N	043100	500	332 억		1704437	N	N	0	N	00	N
14	20240328	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	501	5	2	1.01	149962229	299545	21.87	496	515	495	644	348	496	500.63	2.56	0	62708	542	518	505	481	468	512	475	332	148	500	350	1	1	66459208	333	-4.47	1.14	12	0.45	-112.00	441.00	683	20240315	-26.65	346	20240125	44.80	683	-26.65	20240315	346	44.80	20240125	683	-26.65	20240315	346	44.80	20240125	0.00	N	043100	500	332 억		1704437	N	N	0	N	00	N
15	20240328	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	505	9	2	1.81	137894295	275543	20.12	496	515	495	644	348	496	500.45	2.56	0	68274	542	518	505	481	468	512	475	332	148	500	350	1	1	66459208	336	-4.51	1.15	12	0.41	-112.00	441.00	683	20240315	-26.06	346	20240125	45.95	683	-26.06	20240315	346	45.95	20240125	683	-26.06	20240315	346	45.95	20240125	0.00	N	043100	500	332 억		1704437	N	N	0	N	00	N
16	20240328	100447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	3	2	0.60	79321122	158874	11.60	496	515	495	644	348	496	499.27	2.56	0	14331	542	518	505	481	468	512	475	332	148	500	350	1	1	66459208	332	-4.46	1.13	12	0.24	-112.00	441.00	683	20240315	-26.94	346	20240125	44.22	683	-26.94	20240315	346	44.22	20240125	683	-26.94	20240315	346	44.22	20240125	0.00	N	043100	500	332 억		1704437	N	N	0	N	00	N
17	20240328	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	497	1	2	0.20	18053046	35995	2.63	496	515	496	644	348	496	501.56	2.56	0	-14878	542	518	505	481	468	512	475	332	148	500	350	1	1	66459208	330	-4.44	1.13	12	0.05	-112.00	441.00	683	20240315	-27.23	346	20240125	43.64	683	-27.23	20240315	346	43.64	20240125	683	-27.23	20240315	346	43.64	20240125	0.00	N	043100	500	332 억		1704437	N	N	0	N	00	N
18	20240327	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	496	-23	5	-4.43	688106285	1369747	180.22	516	529	492	674	364	519	502.32	2.90	0	-224467	554	536	527	509	500	532	505	332	155	500	370	1	1	66459208	330	-4.43	1.12	12	2.06	-112.00	441.00	683	20240315	-27.38	346	20240125	43.35	683	-27.38	20240315	346	43.35	20240125	683	-27.38	20240315	346	43.35	20240125	0.00	N	043100	500	332 억		1928905	N	N	0	N	00	N
19	20240327	150454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	497	-22	5	-4.24	661603963	1316377	173.19	516	529	492	674	364	519	502.55	2.90	0	-217810	554	536	527	509	500	532	505	332	155	500	370	1	1	66459208	330	-4.44	1.13	12	1.98	-112.00	441.00	683	20240315	-27.23	346	20240125	43.64	683	-27.23	20240315	346	43.64	20240125	683	-27.23	20240315	346	43.64	20240125	0.00	N	043100	500	332 억		1928905	N	N	0	N	00	N
20	20240327	140455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	497	-22	5	-4.24	617859945	1228156	161.59	516	529	492	674	364	519	503.03	2.90	0	-195715	554	536	527	509	500	532	505	332	155	500	370	1	1	66459208	330	-4.44	1.13	12	1.85	-112.00	441.00	683	20240315	-27.23	346	20240125	43.64	683	-27.23	20240315	346	43.64	20240125	683	-27.23	20240315	346	43.64	20240125	0.00	N	043100	500	332 억		1928905	N	N	0	N	00	N
21	20240327	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	494	-25	5	-4.82	554580500	1100576	144.80	516	529	492	674	364	519	503.85	2.90	0	-172212	554	536	527	509	500	532	505	332	155	500	370	1	1	66459208	328	-4.41	1.12	12	1.66	-112.00	441.00	683	20240315	-27.67	346	20240125	42.77	683	-27.67	20240315	346	42.77	20240125	683	-27.67	20240315	346	42.77	20240125	0.00	N	043100	500	332 억		1928905	N	N	0	N	00	N
22	20240327	120455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	502	-17	5	-3.28	409481197	808844	106.42	516	529	497	674	364	519	506.20	2.90	0	-79761	554	536	527	509	500	532	505	332	155	500	370	1	1	66459208	334	-4.48	1.14	12	1.22	-112.00	441.00	683	20240315	-26.50	346	20240125	45.09	683	-26.50	20240315	346	45.09	20240125	683	-26.50	20240315	346	45.09	20240125	0.00	N	043100	500	332 억		1928905	N	N	0	N	00	N
23	20240327	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	503	-16	5	-3.08	349666750	689387	90.70	516	529	497	674	364	519	507.15	2.90	0	-50528	554	536	527	509	500	532	505	332	155	500	370	1	1	66459208	334	-4.49	1.14	12	1.04	-112.00	441.00	683	20240315	-26.35	346	20240125	45.38	683	-26.35	20240315	346	45.38	20240125	683	-26.35	20240315	346	45.38	20240125	0.00	N	043100	500	332 억		1928905	N	N	0	N	00	N
24	20240327	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	507	-12	5	-2.31	257531848	507257	66.74	516	529	497	674	364	519	507.61	2.90	0	-17125	554	536	527	509	500	532	505	332	155	500	370	1	1	66459208	337	-4.53	1.15	12	0.76	-112.00	441.00	683	20240315	-25.77	346	20240125	46.53	683	-25.77	20240315	346	46.53	20240125	683	-25.77	20240315	346	46.53	20240125	0.00	N	043100	500	332 억		1928905	N	N	0	N	00	N
25	20240327	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	523	4	2	0.77	34381773	66157	8.70	516	529	516	674	364	519	519.74	2.90	0	18479	554	536	527	509	500	532	505	332	155	500	370	1	1	66459208	348	-4.67	1.19	12	0.10	-112.00	441.00	683	20240315	-23.43	346	20240125	51.16	683	-23.43	20240315	346	51.16	20240125	683	-23.43	20240315	346	51.16	20240125	0.00	N	043100	500	332 억		1928905	N	N	0	N	00	N
26	20240326	150447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	523	-9	5	-1.69	376688797	712724	59.51	525	545	518	691	373	532	528.52	3.07	0	-117661	558	545	532	519	506	538	512	332	159	500	380	1	1	66459208	348	-4.67	1.19	12	1.07	-112.00	441.00	683	20240315	-23.43	346	20240125	51.16	683	-23.43	20240315	346	51.16	20240125	683	-23.43	20240315	346	51.16	20240125	0.00	N	043100	500	332 억		2037927	N	N	0	N	00	N
27	20240326	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	520	-12	5	-2.26	345650001	653093	54.54	525	545	519	691	373	532	529.25	3.07	0	-114112	558	545	532	519	506	538	512	332	159	500	380	1	1	66459208	346	-4.64	1.18	12	0.98	-112.00	441.00	683	20240315	-23.87	346	20240125	50.29	683	-23.87	20240315	346	50.29	20240125	683	-23.87	20240315	346	50.29	20240125	0.00	N	043100	500	332 억		2037927	N	N	0	N	00	N
28	20240326	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	523	-9	5	-1.69	286605093	539863	45.08	525	545	523	691	373	532	530.88	3.07	0	-79190	558	545	532	519	506	538	512	332	159	500	380	1	1	66459208	348	-4.67	1.19	12	0.81	-112.00	441.00	683	20240315	-23.43	346	20240125	51.16	683	-23.43	20240315	346	51.16	20240125	683	-23.43	20240315	346	51.16	20240125	0.00	N	043100	500	332 억		2037927	N	N	0	N	00	N
29	20240326	120446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	-3	5	-0.56	184034300	344687	28.78	525	545	523	691	373	532	533.92	3.07	0	-69496	558	545	532	519	506	538	512	332	159	500	380	1	1	66459208	352	-4.72	1.20	12	0.52	-112.00	441.00	683	20240315	-22.55	346	20240125	52.89	683	-22.55	20240315	346	52.89	20240125	683	-22.55	20240315	346	52.89	20240125	0.00	N	043100	500	332 억		2037927	N	N	0	N	00	N
30	20240326	110440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	-3	5	-0.56	154307067	288634	24.10	525	545	523	691	373	532	534.61	3.07	0	-71600	558	545	532	519	506	538	512	332	159	500	380	1	1	66459208	352	-4.72	1.20	12	0.43	-112.00	441.00	683	20240315	-22.55	346	20240125	52.89	683	-22.55	20240315	346	52.89	20240125	683	-22.55	20240315	346	52.89	20240125	0.00	N	043100	500	332 억		2037927	N	N	0	N	00	N
31	20240326	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	532	0	3	0.00	126629826	236518	19.75	525	545	523	691	373	532	535.39	3.07	0	-60175	558	545	532	519	506	538	512	332	159	500	380	1	1	66459208	354	-4.75	1.21	12	0.36	-112.00	441.00	683	20240315	-22.11	346	20240125	53.76	683	-22.11	20240315	346	53.76	20240125	683	-22.11	20240315	346	53.76	20240125	0.00	N	043100	500	332 억		2037927	N	N	0	N	00	N
32	20240326	090445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	-3	5	-0.56	17062381	32528	2.72	525	529	523	691	373	532	524.54	3.07	0	-14355	558	545	532	519	506	538	512	332	159	500	380	1	1	66459208	352	-4.72	1.20	12	0.05	-112.00	441.00	683	20240315	-22.55	346	20240125	52.89	683	-22.55	20240315	346	52.89	20240125	683	-22.55	20240315	346	52.89	20240125	0.00	N	043100	500	332 억		2037927	N	N	0	N	00	N
33	20240325	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	532	-8	5	-1.48	632774861	1195035	28.38	536	545	519	702	378	540	529.50	2.69	0	261013	620	580	550	510	480	600	530	332	162	500	380	1	1	66459208	354	-4.75	1.21	12	1.80	-112.00	441.00	683	20240315	-22.11	346	20240125	53.76	683	-22.11	20240315	346	53.76	20240125	683	-22.11	20240315	346	53.76	20240125	0.00	N	043100	500	332 억		1788792	N	N	0	N	00	N
34	20240325	150503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	533	-7	5	-1.30	599721792	1132812	26.91	536	545	519	702	378	540	529.41	2.69	0	253290	620	580	550	510	480	600	530	332	162	500	380	1	1	66459208	354	-4.76	1.21	12	1.70	-112.00	441.00	683	20240315	-21.96	346	20240125	54.05	683	-21.96	20240315	346	54.05	20240125	683	-21.96	20240315	346	54.05	20240125	0.00	N	043100	500	332 억		1788792	N	N	0	N	00	N
35	20240325	140501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	533	-7	5	-1.30	579655490	1095087	26.01	536	545	519	702	378	540	529.32	2.69	0	261821	620	580	550	510	480	600	530	332	162	500	380	1	1	66459208	354	-4.76	1.21	12	1.65	-112.00	441.00	683	20240315	-21.96	346	20240125	54.05	683	-21.96	20240315	346	54.05	20240125	683	-21.96	20240315	346	54.05	20240125	0.00	N	043100	500	332 억		1788792	N	N	0	N	00	N
36	20240325	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	-4	5	-0.74	543352331	1026584	24.38	536	545	519	702	378	540	529.28	2.69	0	238516	620	580	550	510	480	600	530	332	162	500	380	1	1	66459208	356	-4.79	1.22	12	1.54	-112.00	441.00	683	20240315	-21.52	346	20240125	54.91	683	-21.52	20240315	346	54.91	20240125	683	-21.52	20240315	346	54.91	20240125	0.00	N	043100	500	332 억		1788792	N	N	0	N	00	N
37	20240325	120507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	540	0	3	0.00	501691864	948782	22.53	536	545	519	702	378	540	528.77	2.69	0	254828	620	580	550	510	480	600	530	332	162	500	380	1	1	66459208	359	-4.82	1.22	12	1.43	-112.00	441.00	683	20240315	-20.94	346	20240125	56.07	683	-20.94	20240315	346	56.07	20240125	683	-20.94	20240315	346	56.07	20240125	0.00	N	043100	500	332 억		1788792	N	N	0	N	00	N
38	20240325	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	533	-7	5	-1.30	448922153	850389	20.20	536	545	519	702	378	540	527.90	2.69	0	252558	620	580	550	510	480	600	530	332	162	500	380	1	1	66459208	354	-4.76	1.21	12	1.28	-112.00	441.00	683	20240315	-21.96	346	20240125	54.05	683	-21.96	20240315	346	54.05	20240125	683	-21.96	20240315	346	54.05	20240125	0.00	N	043100	500	332 억		1788792	N	N	0	N	00	N
39	20240325	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	-4	5	-0.74	275265770	520122	12.35	536	545	520	702	378	540	529.23	2.69	0	193718	620	580	550	510	480	600	530	332	162	500	380	1	1	66459208	356	-4.79	1.22	12	0.78	-112.00	441.00	683	20240315	-21.52	346	20240125	54.91	683	-21.52	20240315	346	54.91	20240125	683	-21.52	20240315	346	54.91	20240125	0.00	N	043100	500	332 억		1788792	N	N	0	N	00	N
40	20240325	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	528	-12	5	-2.22	31001487	58729	1.39	536	536	522	702	378	540	527.87	2.69	0	1483	620	580	550	510	480	600	530	332	162	500	380	1	1	66459208	351	-4.71	1.20	12	0.09	-112.00	441.00	683	20240315	-22.69	346	20240125	52.60	683	-22.69	20240315	346	52.60	20240125	683	-22.69	20240315	346	52.60	20240125	0.00	N	043100	500	332 억		1788792	N	N	0	N	00	N
41	20240322	160503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	540	20	2	3.85	2337597966	4205365	373.51	520	590	520	676	364	520	555.90	2.73	0	-32656	557	538	527	508	497	548	518	332	156	500	370	1	1	66459208	359	-4.82	1.22	12	6.33	-112.00	441.00	683	20240315	-20.94	346	20240125	56.07	683	-20.94	20240315	346	56.07	20240125	683	-20.94	20240315	346	56.07	20240125	0.00	N	043100	500	332 억		1815655	N	N	0	N	00	N
42	20240322	150505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	538	18	2	3.46	2293944451	4124350	366.31	520	590	520	676	364	520	556.23	2.73	0	-46487	557	538	527	508	497	548	518	332	156	500	370	1	1	66459208	358	-4.80	1.22	12	6.21	-112.00	441.00	683	20240315	-21.23	346	20240125	55.49	683	-21.23	20240315	346	55.49	20240125	683	-21.23	20240315	346	55.49	20240125	0.00	N	043100	500	332 억		1815655	N	N	0	N	00	N
43	20240322	140500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	540	20	2	3.85	2235367744	4015028	356.60	520	590	520	676	364	520	556.79	2.73	0	-42499	557	538	527	508	497	548	518	332	156	500	370	1	1	66459208	359	-4.82	1.22	12	6.04	-112.00	441.00	683	20240315	-20.94	346	20240125	56.07	683	-20.94	20240315	346	56.07	20240125	683	-20.94	20240315	346	56.07	20240125	0.00	N	043100	500	332 억		1815655	N	N	0	N	00	N
44	20240322	130502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	540	20	2	3.85	2099616944	3762058	334.13	520	590	520	676	364	520	558.15	2.73	0	-51402	557	538	527	508	497	548	518	332	156	500	370	1	1	66459208	359	-4.82	1.22	12	5.66	-112.00	441.00	683	20240315	-20.94	346	20240125	56.07	683	-20.94	20240315	346	56.07	20240125	683	-20.94	20240315	346	56.07	20240125	0.00	N	043100	500	332 억		1815655	N	N	0	N	00	N
45	20240322	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	543	23	2	4.42	1947995139	3483428	309.39	520	590	520	676	364	520	559.27	2.73	0	-30711	557	538	527	508	497	548	518	332	156	500	370	1	1	66459208	361	-4.85	1.23	12	5.24	-112.00	441.00	683	20240315	-20.50	346	20240125	56.94	683	-20.50	20240315	346	56.94	20240125	683	-20.50	20240315	346	56.94	20240125	0.00	N	043100	500	332 억		1815655	N	N	0	N	00	N
46	20240322	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	544	24	2	4.62	1848550203	3300897	293.18	520	590	520	676	364	520	560.07	2.73	0	-76171	557	538	527	508	497	548	518	332	156	500	370	1	1	66459208	362	-4.86	1.23	12	4.97	-112.00	441.00	683	20240315	-20.35	346	20240125	57.23	683	-20.35	20240315	346	57.23	20240125	683	-20.35	20240315	346	57.23	20240125	0.00	N	043100	500	332 억		1815655	N	N	0	N	00	N
47	20240322	100459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	550	30	2	5.77	1614543821	2867140	254.65	520	590	520	676	364	520	563.19	2.73	0	-149261	557	538	527	508	497	548	518	332	156	500	370	1	1	66459208	366	-4.91	1.25	12	4.31	-112.00	441.00	683	20240315	-19.47	346	20240125	58.96	683	-19.47	20240315	346	58.96	20240125	683	-19.47	20240315	346	58.96	20240125	0.00	N	043100	500	332 억		1815655	N	N	0	N	00	N
48	20240322	090458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	554	34	2	6.54	230023551	422863	37.56	520	560	520	676	364	520	544.23	2.73	0	23985	557	538	527	508	497	548	518	332	156	500	370	1	1	66459208	368	-4.95	1.26	12	0.64	-112.00	441.00	683	20240315	-18.89	346	20240125	60.12	683	-18.89	20240315	346	60.12	20240125	683	-18.89	20240315	346	60.12	20240125	0.00	N	043100	500	332 억		1815655	N	N	0	N	00	N
49	20240321	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	520	-12	5	-2.26	593430643	1120564	28.58	516	546	516	691	373	532	529.57	2.73	0	-1135	612	572	538	498	464	592	518	332	159	500	380	1	1	66459208	346	-4.64	1.18	12	1.69	-112.00	441.00	683	20240315	-23.87	346	20240125	50.29	683	-23.87	20240315	346	50.29	20240125	683	-23.87	20240315	346	50.29	20240125	0.00	N	043100	500	332 억		1816700	N	N	0	N	00	N
50	20240321	150459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	523	-9	5	-1.69	553388729	1043740	26.62	516	546	516	691	373	532	530.19	2.73	0	1171	612	572	538	498	464	592	518	332	159	500	380	1	1	66459208	348	-4.67	1.19	12	1.57	-112.00	441.00	683	20240315	-23.43	346	20240125	51.16	683	-23.43	20240315	346	51.16	20240125	683	-23.43	20240315	346	51.16	20240125	0.00	N	043100	500	332 억		1816700	N	N	0	N	00	N
51	20240321	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	521	-11	5	-2.07	466686298	877130	22.37	516	546	516	691	373	532	532.06	2.73	0	-2949	612	572	538	498	464	592	518	332	159	500	380	1	1	66459208	346	-4.65	1.18	12	1.32	-112.00	441.00	683	20240315	-23.72	346	20240125	50.58	683	-23.72	20240315	346	50.58	20240125	683	-23.72	20240315	346	50.58	20240125	0.00	N	043100	500	332 억		1816700	N	N	0	N	00	N
52	20240321	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	528	-4	5	-0.75	407879105	765155	19.52	516	546	516	691	373	532	533.07	2.73	0	20278	612	572	538	498	464	592	518	332	159	500	380	1	1	66459208	351	-4.71	1.20	12	1.15	-112.00	441.00	683	20240315	-22.69	346	20240125	52.60	683	-22.69	20240315	346	52.60	20240125	683	-22.69	20240315	346	52.60	20240125	0.00	N	043100	500	332 억		1816700	N	N	0	N	00	N
53	20240321	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	-3	5	-0.56	383911554	719799	18.36	516	546	516	691	373	532	533.37	2.73	0	28650	612	572	538	498	464	592	518	332	159	500	380	1	1	66459208	352	-4.72	1.20	12	1.08	-112.00	441.00	683	20240315	-22.55	346	20240125	52.89	683	-22.55	20240315	346	52.89	20240125	683	-22.55	20240315	346	52.89	20240125	0.00	N	043100	500	332 억		1816700	N	N	0	N	00	N
54	20240321	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	533	1	2	0.19	337489922	632352	16.13	516	546	516	691	373	532	533.72	2.73	0	24564	612	572	538	498	464	592	518	332	159	500	380	1	1	66459208	354	-4.76	1.21	12	0.95	-112.00	441.00	683	20240315	-21.96	346	20240125	54.05	683	-21.96	20240315	346	54.05	20240125	683	-21.96	20240315	346	54.05	20240125	0.00	N	043100	500	332 억		1816700	N	N	0	N	00	N
55	20240321	100500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	542	10	2	1.88	238688694	448256	11.43	516	546	516	691	373	532	532.49	2.73	0	48408	612	572	538	498	464	592	518	332	159	500	380	1	1	66459208	360	-4.84	1.23	12	0.67	-112.00	441.00	683	20240315	-20.64	346	20240125	56.65	683	-20.64	20240315	346	56.65	20240125	683	-20.64	20240315	346	56.65	20240125	0.00	N	043100	500	332 억		1816700	N	N	0	N	00	N
56	20240321	090501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	524	-8	5	-1.50	39360537	75384	1.92	516	531	516	691	373	532	521.55	2.73	0	-1071	612	572	538	498	464	592	518	332	159	500	380	1	1	66459208	348	-4.68	1.19	12	0.11	-112.00	441.00	683	20240315	-23.28	346	20240125	51.45	683	-23.28	20240315	346	51.45	20240125	683	-23.28	20240315	346	51.45	20240125	0.00	N	043100	500	332 억		1816700	N	N	0	N	00	N
57	20240320	160455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	532	25	2	4.93	2115223395	3898259	316.73	507	578	504	659	355	507	542.64	2.54	0	98615	529	518	510	499	491	514	495	332	152	500	360	1	1	66459208	354	-4.75	1.21	12	5.87	-112.00	441.00	683	20240315	-22.11	346	20240125	53.76	683	-22.11	20240315	346	53.76	20240125	683	-22.11	20240315	346	53.76	20240125	0.00	N	043100	500	332 억		1690046	N	N	0	N	00	N
58	20240320	150455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	22	2	4.34	2076101361	3824548	310.74	507	578	504	659	355	507	542.86	2.54	0	96300	529	518	510	499	491	514	495	332	152	500	360	1	1	66459208	352	-4.72	1.20	12	5.75	-112.00	441.00	683	20240315	-22.55	346	20240125	52.89	683	-22.55	20240315	346	52.89	20240125	683	-22.55	20240315	346	52.89	20240125	0.00	N	043100	500	332 억		1690046	N	N	0	N	00	N
59	20240320	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	526	19	2	3.75	1940952990	3568185	289.91	507	578	504	659	355	507	543.99	2.54	0	-33556	529	518	510	499	491	514	495	332	152	500	360	1	1	66459208	350	-4.70	1.19	12	5.37	-112.00	441.00	683	20240315	-22.99	346	20240125	52.02	683	-22.99	20240315	346	52.02	20240125	683	-22.99	20240315	346	52.02	20240125	0.00	N	043100	500	332 억		1690046	N	N	0	N	00	N
60	20240320	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	532	25	2	4.93	1803859348	3305061	268.54	507	578	504	659	355	507	545.82	2.54	0	-88764	529	518	510	499	491	514	495	332	152	500	360	1	1	66459208	354	-4.75	1.21	12	4.97	-112.00	441.00	683	20240315	-22.11	346	20240125	53.76	683	-22.11	20240315	346	53.76	20240125	683	-22.11	20240315	346	53.76	20240125	0.00	N	043100	500	332 억		1690046	N	N	0	N	00	N
61	20240320	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	22	2	4.34	1748659920	3201261	260.10	507	578	504	659	355	507	546.28	2.54	0	-97273	529	518	510	499	491	514	495	332	152	500	360	1	1	66459208	352	-4.72	1.20	12	4.82	-112.00	441.00	683	20240315	-22.55	346	20240125	52.89	683	-22.55	20240315	346	52.89	20240125	683	-22.55	20240315	346	52.89	20240125	0.00	N	043100	500	332 억		1690046	N	N	0	N	00	N
62	20240320	110458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	536	29	2	5.72	1640746452	2997078	243.51	507	578	504	659	355	507	547.49	2.54	0	-114913	529	518	510	499	491	514	495	332	152	500	360	1	1	66459208	356	-4.79	1.22	12	4.51	-112.00	441.00	683	20240315	-21.52	346	20240125	54.91	683	-21.52	20240315	346	54.91	20240125	683	-21.52	20240315	346	54.91	20240125	0.00	N	043100	500	332 억		1690046	N	N	0	N	00	N
63	20240320	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	519	12	2	2.37	175436836	342431	27.82	507	524	504	659	355	507	512.37	2.54	0	112862	529	518	510	499	491	514	495	332	152	500	360	1	1	66459208	345	-4.63	1.18	12	0.52	-112.00	441.00	683	20240315	-24.01	346	20240125	50.00	683	-24.01	20240315	346	50.00	20240125	683	-24.01	20240315	346	50.00	20240125	0.00	N	043100	500	332 억		1690046	N	N	0	N	00	N
64	20240320	090453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	520	13	2	2.56	61859071	120534	9.79	507	524	504	659	355	507	513.37	2.54	0	35225	529	518	510	499	491	514	495	332	152	500	360	1	1	66459208	346	-4.64	1.18	12	0.18	-112.00	441.00	683	20240315	-23.87	346	20240125	50.29	683	-23.87	20240315	346	50.29	20240125	683	-23.87	20240315	346	50.29	20240125	0.00	N	043100	500	332 억		1690046	N	N	0	N	00	N
65	20240319	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	507	-17	5	-3.24	623104550	1222725	46.60	519	521	502	681	367	524	509.60	2.67	0	-81080	570	546	522	498	474	535	487	332	157	500	370	1	1	66459208	337	-4.53	1.15	12	1.84	-112.00	441.00	683	20240315	-25.77	346	20240125	46.53	683	-25.77	20240315	346	46.53	20240125	683	-25.77	20240315	346	46.53	20240125	0.00	N	043100	500	332 억		1775593	N	N	0	N	00	N
66	20240319	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	512	-12	5	-2.29	598256666	1173758	44.73	519	521	502	681	367	524	509.69	2.67	0	-91939	570	546	522	498	474	535	487	332	157	500	370	1	1	66459208	340	-4.57	1.16	12	1.77	-112.00	441.00	683	20240315	-25.04	346	20240125	47.98	683	-25.04	20240315	346	47.98	20240125	683	-25.04	20240315	346	47.98	20240125	0.00	N	043100	500	332 억		1775593	N	N	0	N	00	N
67	20240319	140456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	517	-7	5	-1.34	549187079	1077512	41.06	519	521	502	681	367	524	509.68	2.67	0	-112020	570	546	522	498	474	535	487	332	157	500	370	1	1	66459208	344	-4.62	1.17	12	1.62	-112.00	441.00	683	20240315	-24.30	346	20240125	49.42	683	-24.30	20240315	346	49.42	20240125	683	-24.30	20240315	346	49.42	20240125	0.00	N	043100	500	332 억		1775593	N	N	0	N	00	N
68	20240319	130429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	508	-16	5	-3.05	463303488	910291	34.69	519	521	502	681	367	524	508.96	2.67	0	-81645	570	546	522	498	474	535	487	332	157	500	370	1	1	66459208	338	-4.54	1.15	12	1.37	-112.00	441.00	683	20240315	-25.62	346	20240125	46.82	683	-25.62	20240315	346	46.82	20240125	683	-25.62	20240315	346	46.82	20240125	0.00	N	043100	500	332 억		1775593	N	N	0	N	00	N
69	20240319	120455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	-15	5	-2.86	375955005	737644	28.11	519	521	504	681	367	524	509.67	2.67	0	-61478	570	546	522	498	474	535	487	332	157	500	370	1	1	66459208	338	-4.54	1.15	12	1.11	-112.00	441.00	683	20240315	-25.48	346	20240125	47.11	683	-25.48	20240315	346	47.11	20240125	683	-25.48	20240315	346	47.11	20240125	0.00	N	043100	500	332 억		1775593	N	N	0	N	00	N
70	20240319	110454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	508	-16	5	-3.05	308127116	604380	23.03	519	521	504	681	367	524	509.82	2.67	0	-70630	570	546	522	498	474	535	487	332	157	500	370	1	1	66459208	338	-4.54	1.15	12	0.91	-112.00	441.00	683	20240315	-25.62	346	20240125	46.82	683	-25.62	20240315	346	46.82	20240125	683	-25.62	20240315	346	46.82	20240125	0.00	N	043100	500	332 억		1775593	N	N	0	N	00	N
71	20240319	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	510	-14	5	-2.67	227081970	444628	16.94	519	521	504	681	367	524	510.72	2.67	0	-31849	570	546	522	498	474	535	487	332	157	500	370	1	1	66459208	339	-4.55	1.16	12	0.67	-112.00	441.00	683	20240315	-25.33	346	20240125	47.40	683	-25.33	20240315	346	47.40	20240125	683	-25.33	20240315	346	47.40	20240125	0.00	N	043100	500	332 억		1775593	N	N	0	N	00	N
72	20240319	090454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	515	-9	5	-1.72	39616396	77146	2.94	519	520	510	681	367	524	513.51	2.67	0	-10476	570	546	522	498	474	535	487	332	157	500	370	1	1	66459208	342	-4.60	1.17	12	0.12	-112.00	441.00	683	20240315	-24.60	346	20240125	48.84	683	-24.60	20240315	346	48.84	20240125	683	-24.60	20240315	346	48.84	20240125	0.00	N	043100	500	332 억		1775593	N	N	0	N	00	N
73	20240318	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	524	-9	5	-1.69	1355804018	2595302	16.61	533	546	498	692	374	533	522.26	1.88	0	556688	734	633	582	481	430	608	456	332	159	500	380	1	1	66459208	348	-4.68	1.19	12	3.91	-112.00	441.00	683	20240315	-23.28	346	20240125	51.45	683	-23.28	20240315	346	51.45	20240125	683	-23.28	20240315	346	51.45	20240125	0.00	N	043100	500	332 억		1247131	N	N	0	N	00	N
74	20240318	150454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	522	-11	5	-2.06	1324993207	2536463	16.23	533	546	498	692	374	533	522.24	1.88	0	563139	734	633	582	481	430	608	456	332	159	500	380	1	1	66459208	347	-4.66	1.18	12	3.82	-112.00	441.00	683	20240315	-23.57	346	20240125	50.87	683	-23.57	20240315	346	50.87	20240125	683	-23.57	20240315	346	50.87	20240125	0.00	N	043100	500	332 억		1247131	N	N	0	N	00	N
75	20240318	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	528	-5	5	-0.94	1076307040	2072240	13.26	533	536	498	692	374	533	519.17	1.88	0	453692	734	633	582	481	430	608	456	332	159	500	380	1	1	66459208	351	-4.71	1.20	12	3.12	-112.00	441.00	683	20240315	-22.69	346	20240125	52.60	683	-22.69	20240315	346	52.60	20240125	683	-22.69	20240315	346	52.60	20240125	0.00	N	043100	500	332 억		1247131	N	N	0	N	00	N
76	20240318	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	522	-11	5	-2.06	1017714696	1960437	12.54	533	536	498	692	374	533	518.89	1.88	0	433553	734	633	582	481	430	608	456	332	159	500	380	1	1	66459208	347	-4.66	1.18	12	2.95	-112.00	441.00	683	20240315	-23.57	346	20240125	50.87	683	-23.57	20240315	346	50.87	20240125	683	-23.57	20240315	346	50.87	20240125	0.00	N	043100	500	332 억		1247131	N	N	0	N	00	N
77	20240318	120450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	515	-18	5	-3.38	964560570	1858273	11.89	533	536	498	692	374	533	518.81	1.88	0	451089	734	633	582	481	430	608	456	332	159	500	380	1	1	66459208	342	-4.60	1.17	12	2.80	-112.00	441.00	683	20240315	-24.60	346	20240125	48.84	683	-24.60	20240315	346	48.84	20240125	683	-24.60	20240315	346	48.84	20240125	0.00	N	043100	500	332 억		1247131	N	N	0	N	00	N
78	20240318	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	529	-4	5	-0.75	841250568	1621339	10.37	533	536	498	692	374	533	518.56	1.88	0	420409	734	633	582	481	430	608	456	332	159	500	380	1	1	66459208	352	-4.72	1.20	12	2.44	-112.00	441.00	683	20240315	-22.55	346	20240125	52.89	683	-22.55	20240315	346	52.89	20240125	683	-22.55	20240315	346	52.89	20240125	0.00	N	043100	500	332 억		1247131	N	N	0	N	00	N
79	20240318	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	517	-16	5	-3.00	594608686	1152854	7.38	533	535	498	692	374	533	515.26	1.88	0	270486	734	633	582	481	430	608	456	332	159	500	380	1	1	66459208	344	-4.62	1.17	12	1.73	-112.00	441.00	683	20240315	-24.30	346	20240125	49.42	683	-24.30	20240315	346	49.42	20240125	683	-24.30	20240315	346	49.42	20240125	0.00	N	043100	500	332 억		1247131	N	N	0	N	00	N
80	20240318	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	516	-17	5	-3.19	138884868	263631	1.69	533	533	515	692	374	533	525.92	1.88	0	25259	734	633	582	481	430	608	456	332	159	500	380	1	1	66459208	343	-4.61	1.17	12	0.40	-112.00	441.00	683	20240315	-24.45	346	20240125	49.13	683	-24.45	20240315	346	49.13	20240125	683	-24.45	20240315	346	49.13	20240125	0.00	N	043100	500	332 억		1247131	N	N	0	N	00	N
81	20240315	160446	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	533	-1	5	-0.19	9349133014	15535347	293.45	649	683	531	694	374	534	601.86	2.09	0	-457449	576	554	518	496	460	566	508	332	160	500	380	1	1	66459208	354	-4.76	1.21	12	23.38	-112.00	441.00	683	20240315	-21.96	346	20240125	54.05	683	-21.96	20240315	346	54.05	20240125	683	-21.96	20240315	346	54.05	20240125	0.00	N	043100	500	332 억		1392012	N	N	0	N	00	N
82	20240315	150424	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	534	0	3	0.00	9200899603	15257570	288.21	649	683	531	694	374	534	603.08	2.09	0	-455173	576	554	518	496	460	566	508	332	160	500	380	1	1	66459208	355	-4.77	1.21	12	22.96	-112.00	441.00	683	20240315	-21.82	346	20240125	54.34	683	-21.82	20240315	346	54.34	20240125	683	-21.82	20240315	346	54.34	20240125	0.00	N	043100	500	332 억		1392012	N	N	0	N	00	N
83	20240315	140422	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	558	24	2	4.49	8735130643	14400381	272.01	649	683	551	694	374	534	606.64	2.09	0	-513447	576	554	518	496	460	566	508	332	160	500	380	1	1	66459208	371	-4.98	1.27	12	21.67	-112.00	441.00	683	20240315	-18.30	346	20240125	61.27	683	-18.30	20240315	346	61.27	20240125	683	-18.30	20240315	346	61.27	20240125	0.00	N	043100	500	332 억		1392012	N	N	0	N	00	N
84	20240315	130449	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	563	29	2	5.43	8302132556	13626261	257.39	649	683	555	694	374	534	609.33	2.09	0	-478035	576	554	518	496	460	566	508	332	160	500	380	1	1	66459208	374	-5.03	1.28	12	20.50	-112.00	441.00	683	20240315	-17.57	346	20240125	62.72	683	-17.57	20240315	346	62.72	20240125	683	-17.57	20240315	346	62.72	20240125	0.00	N	043100	500	332 억		1392012	N	N	0	N	00	N
85	20240315	120449	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	566	32	2	5.99	7962728532	13024808	246.03	649	683	555	694	374	534	611.41	2.09	0	-490779	576	554	518	496	460	566	508	332	160	500	380	1	1	66459208	376	-5.05	1.28	12	19.60	-112.00	441.00	683	20240315	-17.13	346	20240125	63.58	683	-17.13	20240315	346	63.58	20240125	683	-17.13	20240315	346	63.58	20240125	0.00	N	043100	500	332 억		1392012	N	N	0	N	00	N
86	20240315	110442	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	581	47	2	8.80	7494321667	12202670	230.50	649	683	555	694	374	534	614.22	2.09	0	-509812	576	554	518	496	460	566	508	332	160	500	380	1	1	66459208	386	-5.19	1.32	12	18.36	-112.00	441.00	683	20240315	-14.93	346	20240125	67.92	683	-14.93	20240315	346	67.92	20240125	683	-14.93	20240315	346	67.92	20240125	0.00	N	043100	500	332 억		1392012	N	N	0	N	00	N
87	20240315	100447	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	574	40	2	7.49	6653295585	10735312	202.78	649	683	555	694	374	534	619.84	2.09	0	-394188	576	554	518	496	460	566	508	332	160	500	380	1	1	66459208	381	-5.12	1.30	12	16.15	-112.00	441.00	683	20240315	-15.96	346	20240125	65.90	683	-15.96	20240315	346	65.90	20240125	683	-15.96	20240315	346	65.90	20240125	0.00	N	043100	500	332 억		1392012	N	N	0	N	00	N
88	20240315	090448	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	658	124	2	23.22	1825293229	2780767	52.53	649	683	624	694	374	534	656.85	2.09	0	-31475	576	554	518	496	460	566	508	332	160	500	380	1	1	66459208	437	-5.88	1.49	12	4.18	-112.00	441.00	683	20240315	-3.66	346	20240125	90.17	683	-3.66	20240315	346	90.17	20240125	683	-3.66	20240315	346	90.17	20240125	0.00	N	043100	500	332 억		1392012	N	N	0	N	00	N
89	20240314	160443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	534	32	2	6.37	2437420025	4711172	32.48	502	540	482	652	352	502	517.38	2.05	0	-138143	602	552	495	445	388	577	470	332	150	500	360	1	1	66459208	355	-4.77	1.21	12	7.09	-112.00	441.00	650	20240219	-17.85	346	20240125	54.34	650	-17.85	20240219	346	54.34	20240125	650	-17.85	20240219	346	54.34	20240125	0.00	N	043100	500	332 억		1364133	N	N	0	N	00	N
90	20240314	150444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	525	23	2	4.58	2234480938	4330284	29.86	502	540	482	652	352	502	516.03	2.05	0	-157668	602	552	495	445	388	577	470	332	150	500	360	1	1	66459208	349	-4.69	1.19	12	6.52	-112.00	441.00	650	20240219	-19.23	346	20240125	51.73	650	-19.23	20240219	346	51.73	20240125	650	-19.23	20240219	346	51.73	20240125	0.00	N	043100	500	332 억		1364133	N	N	0	N	00	N
91	20240314	140444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	7	2	1.39	1860461507	3615062	24.92	502	540	482	652	352	502	514.66	2.05	0	-174161	602	552	495	445	388	577	470	332	150	500	360	1	1	66459208	338	-4.54	1.15	12	5.44	-112.00	441.00	650	20240219	-21.69	346	20240125	47.11	650	-21.69	20240219	346	47.11	20240125	650	-21.69	20240219	346	47.11	20240125	0.00	N	043100	500	332 억		1364133	N	N	0	N	00	N
92	20240314	130442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	7	2	1.39	1726800792	3353273	23.12	502	540	482	652	352	502	514.98	2.05	0	-171408	602	552	495	445	388	577	470	332	150	500	360	1	1	66459208	338	-4.54	1.15	12	5.05	-112.00	441.00	650	20240219	-21.69	346	20240125	47.11	650	-21.69	20240219	346	47.11	20240125	650	-21.69	20240219	346	47.11	20240125	0.00	N	043100	500	332 억		1364133	N	N	0	N	00	N
93	20240314	120444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	517	15	2	2.99	1380854426	2676387	18.45	502	540	482	652	352	502	515.96	2.05	0	-147636	602	552	495	445	388	577	470	332	150	500	360	1	1	66459208	344	-4.62	1.17	12	4.03	-112.00	441.00	650	20240219	-20.46	346	20240125	49.42	650	-20.46	20240219	346	49.42	20240125	650	-20.46	20240219	346	49.42	20240125	0.00	N	043100	500	332 억		1364133	N	N	0	N	00	N
94	20240314	110442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	518	16	2	3.19	1189396870	2308507	15.92	502	540	482	652	352	502	515.25	2.05	0	-114406	602	552	495	445	388	577	470	332	150	500	360	1	1	66459208	344	-4.62	1.17	12	3.47	-112.00	441.00	650	20240219	-20.31	346	20240125	49.71	650	-20.31	20240219	346	49.71	20240125	650	-20.31	20240219	346	49.71	20240125	0.00	N	043100	500	332 억		1364133	N	N	0	N	00	N
95	20240314	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	510	8	2	1.59	781933364	1524618	10.51	502	540	482	652	352	502	512.90	2.05	0	-149796	602	552	495	445	388	577	470	332	150	500	360	1	1	66459208	339	-4.55	1.16	12	2.29	-112.00	441.00	650	20240219	-21.54	346	20240125	47.40	650	-21.54	20240219	346	47.40	20240125	650	-21.54	20240219	346	47.40	20240125	0.00	N	043100	500	332 억		1364133	N	N	0	N	00	N
96	20240314	090444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	-13	5	-2.59	116662666	236721	1.63	502	502	482	652	352	502	492.65	2.05	0	9666	602	552	495	445	388	577	470	332	150	500	360	1	1	66459208	325	-4.37	1.11	12	0.36	-112.00	441.00	650	20240219	-24.77	346	20240125	41.33	650	-24.77	20240219	346	41.33	20240125	650	-24.77	20240219	346	41.33	20240125	0.00	N	043100	500	332 억		1364133	N	N	0	N	00	N
97	20240313	160439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	502	62	2	14.09	7318365191	14485013	1144.15	440	545	438	572	308	440	505.24	2.41	0	230690	467	453	441	427	415	447	421	332	132	500	310	1	1	66459208	334	-4.48	1.14	12	21.80	-112.00	441.00	650	20240219	-22.77	346	20240125	45.09	650	-22.77	20240219	346	45.09	20240125	650	-22.77	20240219	346	45.09	20240125	0.00	N	043100	500	332 억		1604500	N	N	0	N	00	N
98	20240313	150438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	495	55	2	12.50	7133982531	14115836	1114.99	440	545	438	572	308	440	505.39	2.41	0	227886	467	453	441	427	415	447	421	332	132	500	310	1	1	66459208	329	-4.42	1.12	12	21.24	-112.00	441.00	650	20240219	-23.85	346	20240125	43.06	650	-23.85	20240219	346	43.06	20240125	650	-23.85	20240219	346	43.06	20240125	0.00	N	043100	500	332 억		1604500	N	N	0	N	00	N
99	20240313	140443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	501	61	2	13.86	6726822237	13303961	1050.86	440	545	438	572	308	440	505.63	2.41	0	188150	467	453	441	427	415	447	421	332	132	500	310	1	1	66459208	333	-4.47	1.14	12	20.02	-112.00	441.00	650	20240219	-22.92	346	20240125	44.80	650	-22.92	20240219	346	44.80	20240125	650	-22.92	20240219	346	44.80	20240125	0.00	N	043100	500	332 억		1604500	N	N	0	N	00	N
100	20240313	130445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	526	86	2	19.55	5293974387	10503067	829.62	440	545	438	572	308	440	504.04	2.41	0	-41458	467	453	441	427	415	447	421	332	132	500	310	1	1	66459208	350	-4.70	1.19	12	15.80	-112.00	441.00	650	20240219	-19.08	346	20240125	52.02	650	-19.08	20240219	346	52.02	20240125	650	-19.08	20240219	346	52.02	20240125	0.00	N	043100	500	332 억		1604500	N	N	0	N	00	N
101	20240313	120441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	495	55	2	12.50	2159323813	4483478	354.14	440	505	438	572	308	440	481.62	2.41	0	-75977	467	453	441	427	415	447	421	332	132	500	310	1	1	66459208	329	-4.42	1.12	12	6.75	-112.00	441.00	650	20240219	-23.85	346	20240125	43.06	650	-23.85	20240219	346	43.06	20240125	650	-23.85	20240219	346	43.06	20240125	0.00	N	043100	500	332 억		1604500	N	N	0	N	00	N
102	20240313	110439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	475	35	2	7.95	1723712834	3589137	283.50	440	505	438	572	308	440	480.26	2.41	0	-106619	467	453	441	427	415	447	421	332	132	500	310	1	1	66459208	316	-4.24	1.08	12	5.40	-112.00	441.00	650	20240219	-26.92	346	20240125	37.28	650	-26.92	20240219	346	37.28	20240125	650	-26.92	20240219	346	37.28	20240125	0.00	N	043100	500	332 억		1604500	N	N	0	N	00	N
103	20240313	100438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	41	2	9.32	1401772989	2913567	230.14	440	505	438	572	308	440	481.12	2.41	0	-107211	467	453	441	427	415	447	421	332	132	500	310	1	1	66459208	320	-4.29	1.09	12	4.38	-112.00	441.00	650	20240219	-26.00	346	20240125	39.02	650	-26.00	20240219	346	39.02	20240125	650	-26.00	20240219	346	39.02	20240125	0.00	N	043100	500	332 억		1604500	N	N	0	N	00	N
104	20240313	090440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	441	1	2	0.23	8591928	19544	1.54	440	441	438	572	308	440	439.62	2.41	0	881	467	453	441	427	415	447	421	332	132	500	310	1	1	66459208	293	-3.94	1.00	12	0.03	-112.00	441.00	650	20240219	-32.15	346	20240125	27.46	650	-32.15	20240219	346	27.46	20240125	650	-32.15	20240219	346	27.46	20240125	0.00	N	043100	500	332 억		1604500	N	N	0	N	00	N
105	20240312	160434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	440	-10	5	-2.22	552383244	1263649	113.72	450	455	429	585	315	450	437.13	2.29	0	84275	488	469	457	438	426	463	432	332	135	500	320	1	1	66459208	292	-3.93	1.00	12	1.90	-112.00	441.00	650	20240219	-32.31	346	20240125	27.17	650	-32.31	20240219	346	27.17	20240125	650	-32.31	20240219	346	27.17	20240125	0.00	N	043100	500	332 억		1524716	N	N	0	N	00	N
106	20240312	150433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	436	-14	5	-3.11	525478528	1202355	108.20	450	455	429	585	315	450	437.04	2.29	0	100163	488	469	457	438	426	463	432	332	135	500	320	1	1	66459208	290	-3.89	0.99	12	1.81	-112.00	441.00	650	20240219	-32.92	346	20240125	26.01	650	-32.92	20240219	346	26.01	20240125	650	-32.92	20240219	346	26.01	20240125	0.00	N	043100	500	332 억		1524716	N	N	0	N	00	N
107	20240312	140430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	434	-16	5	-3.56	475007224	1086260	97.76	450	455	429	585	315	450	437.29	2.29	0	102937	488	469	457	438	426	463	432	332	135	500	320	1	1	66459208	288	-3.88	0.98	12	1.63	-112.00	441.00	650	20240219	-33.23	346	20240125	25.43	650	-33.23	20240219	346	25.43	20240125	650	-33.23	20240219	346	25.43	20240125	0.00	N	043100	500	332 억		1524716	N	N	0	N	00	N
108	20240312	130418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	-20	5	-4.44	457155401	1044877	94.03	450	455	429	585	315	450	437.52	2.29	0	93247	488	469	457	438	426	463	432	332	135	500	320	1	1	66459208	286	-3.84	0.98	12	1.57	-112.00	441.00	650	20240219	-33.85	346	20240125	24.28	650	-33.85	20240219	346	24.28	20240125	650	-33.85	20240219	346	24.28	20240125	0.00	N	043100	500	332 억		1524716	N	N	0	N	00	N
109	20240312	120437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	433	-17	5	-3.78	417274047	952314	85.70	450	455	429	585	315	450	438.17	2.29	0	111658	488	469	457	438	426	463	432	332	135	500	320	1	1	66459208	288	-3.87	0.98	12	1.43	-112.00	441.00	650	20240219	-33.38	346	20240125	25.14	650	-33.38	20240219	346	25.14	20240125	650	-33.38	20240219	346	25.14	20240125	0.00	N	043100	500	332 억		1524716	N	N	0	N	00	N
110	20240312	110436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	433	-17	5	-3.78	368309884	838937	75.50	450	455	430	585	315	450	439.02	2.29	0	96956	488	469	457	438	426	463	432	332	135	500	320	1	1	66459208	288	-3.87	0.98	12	1.26	-112.00	441.00	650	20240219	-33.38	346	20240125	25.14	650	-33.38	20240219	346	25.14	20240125	650	-33.38	20240219	346	25.14	20240125	0.00	N	043100	500	332 억		1524716	N	N	0	N	00	N
111	20240312	100433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	439	-11	5	-2.44	243649290	551235	49.61	450	455	434	585	315	450	442.01	2.29	0	11483	488	469	457	438	426	463	432	332	135	500	320	1	1	66459208	292	-3.92	1.00	12	0.83	-112.00	441.00	650	20240219	-32.46	346	20240125	26.88	650	-32.46	20240219	346	26.88	20240125	650	-32.46	20240219	346	26.88	20240125	0.00	N	043100	500	332 억		1524716	N	N	0	N	00	N
112	20240312	090434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	450	0	3	0.00	25659961	57019	5.13	450	455	448	585	315	450	450.02	2.29	0	-22473	488	469	457	438	426	463	432	332	135	500	320	1	1	66459208	299	-4.02	1.02	12	0.09	-112.00	441.00	650	20240219	-30.77	346	20240125	30.06	650	-30.77	20240219	346	30.06	20240125	650	-30.77	20240219	346	30.06	20240125	0.00	N	043100	500	332 억		1524716	N	N	0	N	00	N
113	20240311	160433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	450	-20	5	-4.26	503244859	1101824	134.21	470	476	445	611	329	470	456.74	2.10	0	126833	496	483	471	458	446	477	452	332	141	500	330	1	1	66459208	299	-4.02	1.02	12	1.66	-112.00	441.00	650	20240219	-30.77	346	20240125	30.06	650	-30.77	20240219	346	30.06	20240125	650	-30.77	20240219	346	30.06	20240125	0.00	N	043100	500	332 억		1397984	N	N	0	N	00	N
114	20240311	150434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	452	-18	5	-3.83	492258608	1077414	131.24	470	476	445	611	329	470	456.89	2.10	0	135771	496	483	471	458	446	477	452	332	141	500	330	1	1	66459208	300	-4.04	1.02	12	1.62	-112.00	441.00	650	20240219	-30.46	346	20240125	30.64	650	-30.46	20240219	346	30.64	20240125	650	-30.46	20240219	346	30.64	20240125	0.00	N	043100	500	332 억		1397984	N	N	0	N	00	N
115	20240311	140431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	451	-19	5	-4.04	424415593	926538	112.86	470	476	445	611	329	470	458.07	2.10	0	134022	496	483	471	458	446	477	452	332	141	500	330	1	1	66459208	300	-4.03	1.02	12	1.39	-112.00	441.00	650	20240219	-30.62	346	20240125	30.35	650	-30.62	20240219	346	30.35	20240125	650	-30.62	20240219	346	30.35	20240125	0.00	N	043100	500	332 억		1397984	N	N	0	N	00	N
116	20240311	130434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	452	-18	5	-3.83	340949153	739942	90.13	470	476	448	611	329	470	460.78	2.10	0	90128	496	483	471	458	446	477	452	332	141	500	330	1	1	66459208	300	-4.04	1.02	12	1.11	-112.00	441.00	650	20240219	-30.46	346	20240125	30.64	650	-30.46	20240219	346	30.64	20240125	650	-30.46	20240219	346	30.64	20240125	0.00	N	043100	500	332 억		1397984	N	N	0	N	00	N
117	20240311	120435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	464	-6	5	-1.28	179058278	383781	46.75	470	476	460	611	329	470	466.56	2.10	0	17357	496	483	471	458	446	477	452	332	141	500	330	1	1	66459208	308	-4.14	1.05	12	0.58	-112.00	441.00	650	20240219	-28.62	346	20240125	34.10	650	-28.62	20240219	346	34.10	20240125	650	-28.62	20240219	346	34.10	20240125	0.00	N	043100	500	332 억		1397984	N	N	0	N	00	N
118	20240311	110430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	467	-3	5	-0.64	136804680	292499	35.63	470	476	463	611	329	470	467.71	2.10	0	40987	496	483	471	458	446	477	452	332	141	500	330	1	1	66459208	310	-4.17	1.06	12	0.44	-112.00	441.00	650	20240219	-28.15	346	20240125	34.97	650	-28.15	20240219	346	34.97	20240125	650	-28.15	20240219	346	34.97	20240125	0.00	N	043100	500	332 억		1397984	N	N	0	N	00	N
119	20240311	100425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	471	1	2	0.21	76374123	162908	19.84	470	476	463	611	329	470	468.82	2.10	0	44670	496	483	471	458	446	477	452	332	141	500	330	1	1	66459208	313	-4.21	1.07	12	0.25	-112.00	441.00	650	20240219	-27.54	346	20240125	36.13	650	-27.54	20240219	346	36.13	20240125	650	-27.54	20240219	346	36.13	20240125	0.00	N	043100	500	332 억		1397984	N	N	0	N	00	N
120	20240311	090428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	470	0	3	0.00	13788665	29348	3.57	470	470	468	611	329	470	469.83	2.10	0	-3089	496	483	471	458	446	477	452	332	141	500	330	1	1	66459208	312	-4.20	1.07	12	0.04	-112.00	441.00	650	20240219	-27.69	346	20240125	35.84	650	-27.69	20240219	346	35.84	20240125	650	-27.69	20240219	346	35.84	20240125	0.00	N	043100	500	332 억		1397984	N	N	0	N	00	N
121	20240308	160431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	470	-6	5	-1.26	384941938	818328	79.65	476	484	459	618	334	476	470.40	2.05	0	43074	509	492	482	465	455	487	460	332	142	500	340	1	1	66459208	312	-4.20	1.07	12	1.23	-112.00	441.00	650	20240219	-27.69	346	20240125	35.84	650	-27.69	20240219	346	35.84	20240125	650	-27.69	20240219	346	35.84	20240125	0.00	N	043100	500	332 억		1361180	N	N	0	N	00	N
122	20240308	150430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	472	-4	5	-0.84	366000380	778096	75.74	476	484	459	618	334	476	470.38	2.05	0	45830	509	492	482	465	455	487	460	332	142	500	340	1	1	66459208	314	-4.21	1.07	12	1.17	-112.00	441.00	650	20240219	-27.38	346	20240125	36.42	650	-27.38	20240219	346	36.42	20240125	650	-27.38	20240219	346	36.42	20240125	0.00	N	043100	500	332 억		1361180	N	N	0	N	00	N
123	20240308	140428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	464	-12	5	-2.52	311200654	660971	64.34	476	484	459	618	334	476	470.82	2.05	0	27012	509	492	482	465	455	487	460	332	142	500	340	1	1	66459208	308	-4.14	1.05	12	0.99	-112.00	441.00	650	20240219	-28.62	346	20240125	34.10	650	-28.62	20240219	346	34.10	20240125	650	-28.62	20240219	346	34.10	20240125	0.00	N	043100	500	332 억		1361180	N	N	0	N	00	N
124	20240308	130428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	467	-9	5	-1.89	220947174	466485	45.41	476	484	465	618	334	476	473.64	2.05	0	16788	509	492	482	465	455	487	460	332	142	500	340	1	1	66459208	310	-4.17	1.06	12	0.70	-112.00	441.00	650	20240219	-28.15	346	20240125	34.97	650	-28.15	20240219	346	34.97	20240125	650	-28.15	20240219	346	34.97	20240125	0.00	N	043100	500	332 억		1361180	N	N	0	N	00	N
125	20240308	120430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	470	-6	5	-1.26	190285924	401068	39.04	476	484	465	618	334	476	474.45	2.05	0	28274	509	492	482	465	455	487	460	332	142	500	340	1	1	66459208	312	-4.20	1.07	12	0.60	-112.00	441.00	650	20240219	-27.69	346	20240125	35.84	650	-27.69	20240219	346	35.84	20240125	650	-27.69	20240219	346	35.84	20240125	0.00	N	043100	500	332 억		1361180	N	N	0	N	00	N
126	20240308	110428	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	475	-1	5	-0.21	150413314	316301	30.79	476	484	465	618	334	476	475.54	2.05	0	21277	509	492	482	465	455	487	460	332	142	500	340	1	1	66459208	316	-4.24	1.08	12	0.48	-112.00	441.00	650	20240219	-26.92	346	20240125	37.28	650	-26.92	20240219	346	37.28	20240125	650	-26.92	20240219	346	37.28	20240125	0.00	N	043100	500	332 억		1361180	N	N	0	N	00	N
127	20240308	100425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	479	3	2	0.63	107689154	226265	22.02	476	484	465	618	334	476	475.94	2.05	0	25336	509	492	482	465	455	487	460	332	142	500	340	1	1	66459208	318	-4.28	1.09	12	0.34	-112.00	441.00	650	20240219	-26.31	346	20240125	38.44	650	-26.31	20240219	346	38.44	20240125	650	-26.31	20240219	346	38.44	20240125	0.00	N	043100	500	332 억		1361180	N	N	0	N	00	N
128	20240308	090426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	477	1	2	0.21	16523576	34623	3.37	476	484	476	618	334	476	477.24	2.05	0	-3410	509	492	482	465	455	487	460	332	142	500	340	1	1	66459208	317	-4.26	1.08	12	0.05	-112.00	441.00	650	20240219	-26.62	346	20240125	37.86	650	-26.62	20240219	346	37.86	20240125	650	-26.62	20240219	346	37.86	20240125	0.00	N	043100	500	332 억		1361180	N	N	0	N	00	N
129	20240307	160427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	476	-9	5	-1.86	493487631	1026305	111.97	482	499	472	630	340	485	480.83	2.08	0	-22042	502	493	485	476	468	489	472	332	145	500	340	1	1	66459208	316	-4.25	1.08	12	1.54	-112.00	441.00	650	20240219	-26.77	346	20240125	37.57	650	-26.77	20240219	346	37.57	20240125	650	-26.77	20240219	346	37.57	20240125	0.00	N	043100	500	332 억		1383222	N	N	0	N	00	N
130	20240307	150409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	478	-7	5	-1.44	471061111	979265	106.84	482	499	472	630	340	485	481.03	2.08	0	-20189	502	493	485	476	468	489	472	332	145	500	340	1	1	66459208	318	-4.27	1.08	12	1.47	-112.00	441.00	650	20240219	-26.46	346	20240125	38.15	650	-26.46	20240219	346	38.15	20240125	650	-26.46	20240219	346	38.15	20240125	0.00	N	043100	500	332 억		1383222	N	N	0	N	00	N
131	20240307	140420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	479	-6	5	-1.24	425762299	884274	96.47	482	499	472	630	340	485	481.47	2.08	0	-17808	502	493	485	476	468	489	472	332	145	500	340	1	1	66459208	318	-4.28	1.09	12	1.33	-112.00	441.00	650	20240219	-26.31	346	20240125	38.44	650	-26.31	20240219	346	38.44	20240125	650	-26.31	20240219	346	38.44	20240125	0.00	N	043100	500	332 억		1383222	N	N	0	N	00	N
132	20240307	130423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	-4	5	-0.82	399804876	830139	90.57	482	499	472	630	340	485	481.60	2.08	0	-6057	502	493	485	476	468	489	472	332	145	500	340	1	1	66459208	320	-4.29	1.09	12	1.25	-112.00	441.00	650	20240219	-26.00	346	20240125	39.02	650	-26.00	20240219	346	39.02	20240125	650	-26.00	20240219	346	39.02	20240125	0.00	N	043100	500	332 억		1383222	N	N	0	N	00	N
133	20240307	120425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	482	-3	5	-0.62	353191646	732871	79.96	482	499	472	630	340	485	481.92	2.08	0	-5485	502	493	485	476	468	489	472	332	145	500	340	1	1	66459208	320	-4.30	1.09	12	1.10	-112.00	441.00	650	20240219	-25.85	346	20240125	39.31	650	-25.85	20240219	346	39.31	20240125	650	-25.85	20240219	346	39.31	20240125	0.00	N	043100	500	332 억		1383222	N	N	0	N	00	N
134	20240307	110427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	-1	5	-0.21	330767367	686067	74.85	482	499	472	630	340	485	482.11	2.08	0	-6265	502	493	485	476	468	489	472	332	145	500	340	1	1	66459208	322	-4.32	1.10	12	1.03	-112.00	441.00	650	20240219	-25.54	346	20240125	39.88	650	-25.54	20240219	346	39.88	20240125	650	-25.54	20240219	346	39.88	20240125	0.00	N	043100	500	332 억		1383222	N	N	0	N	00	N
135	20240307	100424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	491	6	2	1.24	230532135	478643	52.22	482	499	472	630	340	485	481.62	2.08	0	21702	502	493	485	476	468	489	472	332	145	500	340	1	1	66459208	326	-4.38	1.11	12	0.72	-112.00	441.00	650	20240219	-24.46	346	20240125	41.91	650	-24.46	20240219	346	41.91	20240125	650	-24.46	20240219	346	41.91	20240125	0.00	N	043100	500	332 억		1383222	N	N	0	N	00	N
136	20240307	090424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	478	-7	5	-1.44	27314296	57222	6.24	482	482	472	630	340	485	477.05	2.08	0	-12409	502	493	485	476	468	489	472	332	145	500	340	1	1	66459208	318	-4.27	1.08	12	0.09	-112.00	441.00	650	20240219	-26.46	346	20240125	38.15	650	-26.46	20240219	346	38.15	20240125	650	-26.46	20240219	346	38.15	20240125	0.00	N	043100	500	332 억		1383222	N	N	0	N	00	N
137	20240306	160424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	485	-10	5	-2.02	437588760	909208	37.20	494	494	477	643	347	495	481.29	2.41	0	-226615	541	517	496	472	451	530	485	332	148	500	350	1	1	66459208	322	-4.33	1.10	12	1.37	-112.00	441.00	650	20240219	-25.38	346	20240125	40.17	650	-25.38	20240219	346	40.17	20240125	650	-25.38	20240219	346	40.17	20240125	0.00	N	043100	500	332 억		1601138	N	N	0	N	00	N
138	20240306	150423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	479	-16	5	-3.23	419211490	871034	35.64	494	494	477	643	347	495	481.28	2.41	0	-222131	541	517	496	472	451	530	485	332	148	500	350	1	1	66459208	318	-4.28	1.09	12	1.31	-112.00	441.00	650	20240219	-26.31	346	20240125	38.44	650	-26.31	20240219	346	38.44	20240125	650	-26.31	20240219	346	38.44	20240125	0.00	N	043100	500	332 억		1601138	N	N	0	N	00	N
139	20240306	140423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	-14	5	-2.83	362974372	753660	30.84	494	494	477	643	347	495	481.62	2.41	0	-190693	541	517	496	472	451	530	485	332	148	500	350	1	1	66459208	320	-4.29	1.09	12	1.13	-112.00	441.00	650	20240219	-26.00	346	20240125	39.02	650	-26.00	20240219	346	39.02	20240125	650	-26.00	20240219	346	39.02	20240125	0.00	N	043100	500	332 억		1601138	N	N	0	N	00	N
140	20240306	130424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	483	-12	5	-2.42	326346626	677398	27.72	494	494	477	643	347	495	481.76	2.41	0	-195994	541	517	496	472	451	530	485	332	148	500	350	1	1	66459208	321	-4.31	1.10	12	1.02	-112.00	441.00	650	20240219	-25.69	346	20240125	39.60	650	-25.69	20240219	346	39.60	20240125	650	-25.69	20240219	346	39.60	20240125	0.00	N	043100	500	332 억		1601138	N	N	0	N	00	N
141	20240306	120424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	-14	5	-2.83	292704020	607388	24.85	494	494	477	643	347	495	481.91	2.41	0	-190438	541	517	496	472	451	530	485	332	148	500	350	1	1	66459208	320	-4.29	1.09	12	0.91	-112.00	441.00	650	20240219	-26.00	346	20240125	39.02	650	-26.00	20240219	346	39.02	20240125	650	-26.00	20240219	346	39.02	20240125	0.00	N	043100	500	332 억		1601138	N	N	0	N	00	N
142	20240306	110423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	-15	5	-3.03	249561535	517558	21.18	494	494	477	643	347	495	482.19	2.41	0	-155278	541	517	496	472	451	530	485	332	148	500	350	1	1	66459208	319	-4.29	1.09	12	0.78	-112.00	441.00	650	20240219	-26.15	346	20240125	38.73	650	-26.15	20240219	346	38.73	20240125	650	-26.15	20240219	346	38.73	20240125	0.00	N	043100	500	332 억		1601138	N	N	0	N	00	N
143	20240306	100416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	486	-9	5	-1.82	126105773	261230	10.69	494	494	477	643	347	495	482.74	2.41	0	-75031	541	517	496	472	451	530	485	332	148	500	350	1	1	66459208	323	-4.34	1.10	12	0.39	-112.00	441.00	650	20240219	-25.23	346	20240125	40.46	650	-25.23	20240219	346	40.46	20240125	650	-25.23	20240219	346	40.46	20240125	0.00	N	043100	500	332 억		1601138	N	N	0	N	00	N
144	20240306	090423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	486	-9	5	-1.82	28742445	59205	2.42	494	494	481	643	347	495	485.47	2.41	0	-15175	541	517	496	472	451	530	485	332	148	500	350	1	1	66459208	323	-4.34	1.10	12	0.09	-112.00	441.00	650	20240219	-25.23	346	20240125	40.46	650	-25.23	20240219	346	40.46	20240125	650	-25.23	20240219	346	40.46	20240125	0.00	N	043100	500	332 억		1601138	N	N	0	N	00	N
145	20240305	160419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	495	13	2	2.70	1220301176	2431352	203.38	478	520	475	626	338	482	501.91	2.23	0	121971	517	499	489	471	461	494	466	332	144	500	340	1	1	66459208	329	-4.42	1.12	12	3.66	-112.00	441.00	650	20240219	-23.85	346	20240125	43.06	650	-23.85	20240219	346	43.06	20240125	650	-23.85	20240219	346	43.06	20240125	0.00	N	043100	500	332 억		1479218	N	N	0	N	00	N
146	20240305	150421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	495	13	2	2.70	1171807810	2333166	195.16	478	520	475	626	338	482	502.24	2.23	0	125242	517	499	489	471	461	494	466	332	144	500	340	1	1	66459208	329	-4.42	1.12	12	3.51	-112.00	441.00	650	20240219	-23.85	346	20240125	43.06	650	-23.85	20240219	346	43.06	20240125	650	-23.85	20240219	346	43.06	20240125	0.00	N	043100	500	332 억		1479218	N	N	0	N	00	N
147	20240305	140415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	494	12	2	2.49	1078409308	2143464	179.29	478	520	475	626	338	482	503.12	2.23	0	100225	517	499	489	471	461	494	466	332	144	500	340	1	1	66459208	328	-4.41	1.12	12	3.23	-112.00	441.00	650	20240219	-24.00	346	20240125	42.77	650	-24.00	20240219	346	42.77	20240125	650	-24.00	20240219	346	42.77	20240125	0.00	N	043100	500	332 억		1479218	N	N	0	N	00	N
148	20240305	130418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	505	23	2	4.77	996251346	1978905	165.53	478	520	475	626	338	482	503.44	2.23	0	179515	517	499	489	471	461	494	466	332	144	500	340	1	1	66459208	336	-4.51	1.15	12	2.98	-112.00	441.00	650	20240219	-22.31	346	20240125	45.95	650	-22.31	20240219	346	45.95	20240125	650	-22.31	20240219	346	45.95	20240125	0.00	N	043100	500	332 억		1479218	N	N	0	N	00	N
149	20240305	120417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	516	34	2	7.05	799305055	1592525	133.21	478	520	475	626	338	482	501.91	2.23	0	177621	517	499	489	471	461	494	466	332	144	500	340	1	1	66459208	343	-4.61	1.17	12	2.40	-112.00	441.00	650	20240219	-20.62	346	20240125	49.13	650	-20.62	20240219	346	49.13	20240125	650	-20.62	20240219	346	49.13	20240125	0.00	N	043100	500	332 억		1479218	N	N	0	N	00	N
150	20240305	110419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	502	20	2	4.15	703317931	1403363	117.39	478	520	475	626	338	482	501.17	2.23	0	74475	517	499	489	471	461	494	466	332	144	500	340	1	1	66459208	334	-4.48	1.14	12	2.11	-112.00	441.00	650	20240219	-22.77	346	20240125	45.09	650	-22.77	20240219	346	45.09	20240125	650	-22.77	20240219	346	45.09	20240125	0.00	N	043100	500	332 억		1479218	N	N	0	N	00	N
151	20240305	100415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	27	2	5.60	385979815	779218	65.18	478	515	475	626	338	482	495.34	2.23	0	34104	517	499	489	471	461	494	466	332	144	500	340	1	1	66459208	338	-4.54	1.15	12	1.17	-112.00	441.00	650	20240219	-21.69	346	20240125	47.11	650	-21.69	20240219	346	47.11	20240125	650	-21.69	20240219	346	47.11	20240125	0.00	N	043100	500	332 억		1479218	N	N	0	N	00	N
152	20240305	090417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	494	12	2	2.49	44473711	92342	7.72	478	494	475	626	338	482	481.62	2.23	0	45278	517	499	489	471	461	494	466	332	144	500	340	1	1	66459208	328	-4.41	1.12	12	0.14	-112.00	441.00	650	20240219	-24.00	346	20240125	42.77	650	-24.00	20240219	346	42.77	20240125	650	-24.00	20240219	346	42.77	20240125	0.00	N	043100	500	332 억		1479218	N	N	0	N	00	N
153	20240304	160417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	482	-16	5	-3.21	579326803	1188339	72.24	489	507	479	647	349	498	487.48	2.42	0	-137250	534	515	502	483	470	509	477	332	149	500	350	1	1	66379208	320	-4.30	1.09	12	1.79	-112.00	441.00	650	20240219	-25.85	346	20240125	39.31	650	-25.85	20240219	346	39.31	20240125	650	-25.85	20240219	346	39.31	20240125	0.00	N	043100	500	331 억		1605434	N	N	0	N	00	N
154	20240304	150415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	483	-15	5	-3.01	560608591	1149524	69.88	489	507	479	647	349	498	487.66	2.42	0	-138764	534	515	502	483	470	509	477	332	149	500	350	1	1	66379208	321	-4.31	1.10	12	1.73	-112.00	441.00	650	20240219	-25.69	346	20240125	39.60	650	-25.69	20240219	346	39.60	20240125	650	-25.69	20240219	346	39.60	20240125	0.00	N	043100	500	331 억		1605434	N	N	0	N	00	N
155	20240304	140352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	-14	5	-2.81	495523289	1014168	61.65	489	507	480	647	349	498	488.57	2.42	0	-120390	534	515	502	483	470	509	477	332	149	500	350	1	1	66379208	321	-4.32	1.10	12	1.53	-112.00	441.00	650	20240219	-25.54	346	20240125	39.88	650	-25.54	20240219	346	39.88	20240125	650	-25.54	20240219	346	39.88	20240125	0.00	N	043100	500	331 억		1605434	N	N	0	N	00	N
156	20240304	130412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	-11	5	-2.21	393130834	802528	48.78	489	507	482	647	349	498	489.83	2.42	0	-4051	534	515	502	483	470	509	477	332	149	500	350	1	1	66379208	323	-4.35	1.10	12	1.21	-112.00	441.00	650	20240219	-25.08	346	20240125	40.75	650	-25.08	20240219	346	40.75	20240125	650	-25.08	20240219	346	40.75	20240125	0.00	N	043100	500	331 억		1605434	N	N	0	N	00	N
157	20240304	120354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	-11	5	-2.21	331969967	676845	41.14	489	507	482	647	349	498	490.43	2.42	0	44247	534	515	502	483	470	509	477	332	149	500	350	1	1	66379208	323	-4.35	1.10	12	1.02	-112.00	441.00	650	20240219	-25.08	346	20240125	40.75	650	-25.08	20240219	346	40.75	20240125	650	-25.08	20240219	346	40.75	20240125	0.00	N	043100	500	331 억		1605434	N	N	0	N	00	N
158	20240304	110410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	-9	5	-1.81	255815668	521226	31.68	489	507	482	647	349	498	490.75	2.42	0	28509	534	515	502	483	470	509	477	332	149	500	350	1	1	66379208	325	-4.37	1.11	12	0.79	-112.00	441.00	650	20240219	-24.77	346	20240125	41.33	650	-24.77	20240219	346	41.33	20240125	650	-24.77	20240219	346	41.33	20240125	0.00	N	043100	500	331 억		1605434	N	N	0	N	00	N
159	20240304	100409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	488	-10	5	-2.01	183540038	373526	22.71	489	507	482	647	349	498	491.31	2.42	0	12935	534	515	502	483	470	509	477	332	149	500	350	1	1	66379208	324	-4.36	1.11	12	0.56	-112.00	441.00	650	20240219	-24.92	346	20240125	41.04	650	-24.92	20240219	346	41.04	20240125	650	-24.92	20240219	346	41.04	20240125	0.00	N	043100	500	331 억		1605434	N	N	0	N	00	N
160	20240304	090410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	507	9	2	1.81	45457747	92661	5.63	489	507	482	647	349	498	490.30	2.42	0	4816	534	515	502	483	470	509	477	332	149	500	350	1	1	66379208	337	-4.53	1.15	12	0.14	-112.00	441.00	650	20240219	-22.00	346	20240125	46.53	650	-22.00	20240219	346	46.53	20240125	650	-22.00	20240219	346	46.53	20240125	0.00	N	043100	500	331 억		1605434	N	N	0	N	00	N