KissMeData/156100/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	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	120	2	1.43	394454090	47376	67.38	8380	8660	8240	10890	5870	8380	8324.15	2.74	0	-2093	8720	8550	8430	8260	8140	8490	8200	100	2510	500	5690	10	1	19936743	1695	-9.26	10.29	12	0.24	-918.00	826.00	12620	20230904	-32.65	4852	20230516	75.19	10640	-20.11	20240103	7110	19.55	20240305	12620	-32.65	20230904	5150	65.05	20230615	0.19	N	156100	500	99 억		547091	N	N	12	N	00	N
3	20240329	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	-70	5	-0.84	376025390	45190	64.27	8380	8660	8240	10890	5870	8380	8320.99	2.74	0	-2226	8720	8550	8430	8260	8140	8490	8200	100	2510	500	5690	10	1	19936743	1657	-9.05	10.06	12	0.23	-918.00	826.00	12620	20230904	-34.15	4852	20230516	71.27	10640	-21.90	20240103	7110	16.88	20240305	12620	-34.15	20230904	5150	61.36	20230615	0.19	N	156100	500	99 억		547091	N	N	12	N	00	N
4	20240329	140845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-130	5	-1.55	292737850	35244	50.13	8380	8430	8240	10890	5870	8380	8306.03	2.74	0	-593	8720	8550	8430	8260	8140	8490	8200	100	2510	500	5690	10	1	19936743	1645	-8.99	9.99	12	0.18	-918.00	826.00	12620	20230904	-34.63	4852	20230516	70.03	10640	-22.46	20240103	7110	16.03	20240305	12620	-34.63	20230904	5150	60.19	20230615	0.19	N	156100	500	99 억		547091	N	N	12	N	00	N
5	20240329	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-30	5	-0.36	239018510	28760	40.90	8380	8430	8240	10890	5870	8380	8310.80	2.74	0	321	8720	8550	8430	8260	8140	8490	8200	100	2510	500	5690	10	1	19936743	1665	-9.10	10.11	12	0.14	-918.00	826.00	12620	20230904	-33.84	4852	20230516	72.09	10640	-21.52	20240103	7110	17.44	20240305	12620	-33.84	20230904	5150	62.14	20230615	0.19	N	156100	500	99 억		547091	N	N	12	N	00	N
6	20240329	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-80	5	-0.95	190337530	22895	32.56	8380	8430	8240	10890	5870	8380	8313.50	2.74	0	-581	8720	8550	8430	8260	8140	8490	8200	100	2510	500	5690	10	1	19936743	1655	-9.04	10.05	12	0.11	-918.00	826.00	12620	20230904	-34.23	4852	20230516	71.06	10640	-21.99	20240103	7110	16.74	20240305	12620	-34.23	20230904	5150	61.17	20230615	0.19	N	156100	500	99 억		547091	N	N	12	N	00	N
7	20240329	110830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	20	2	0.24	152332840	18322	26.06	8380	8430	8240	10890	5870	8380	8314.20	2.74	0	2297	8720	8550	8430	8260	8140	8490	8200	100	2510	500	5690	10	1	19936743	1675	-9.15	10.17	12	0.09	-918.00	826.00	12620	20230904	-33.44	4852	20230516	73.12	10640	-21.05	20240103	7110	18.14	20240305	12620	-33.44	20230904	5150	63.11	20230615	0.19	N	156100	500	99 억		547091	N	N	12	N	00	N
8	20240329	100830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-10	5	-0.12	101465960	12243	17.41	8380	8380	8240	10890	5870	8380	8287.67	2.74	0	1499	8720	8550	8430	8260	8140	8490	8200	100	2510	500	5690	10	1	19936743	1669	-9.12	10.13	12	0.06	-918.00	826.00	12620	20230904	-33.68	4852	20230516	72.51	10640	-21.33	20240103	7110	17.72	20240305	12620	-33.68	20230904	5150	62.52	20230615	0.19	N	156100	500	99 억		547091	N	N	12	N	00	N
9	20240329	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	-70	5	-0.84	3066730	369	0.52	8380	8380	8300	10890	5870	8380	8310.92	2.74	0	120	8720	8550	8430	8260	8140	8490	8200	100	2510	500	5690	10	1	19936743	1657	-9.05	10.06	12	0.00	-918.00	826.00	12620	20230904	-34.15	4852	20230516	71.27	10640	-21.90	20240103	7110	16.88	20240305	12620	-34.15	20230904	5150	61.36	20230615	0.19	N	156100	500	99 억		547091	N	N	12	N	00	N
10	20240328	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-250	5	-2.90	589330200	70082	114.84	8500	8600	8310	11210	6050	8630	8409.15	2.74	0	-10823	8870	8750	8620	8500	8370	8685	8435	100	2580	500	5860	10	1	19936743	1671	-9.13	10.15	12	0.35	-918.00	826.00	12620	20230904	-33.60	4852	20230516	72.71	10640	-21.24	20240103	7110	17.86	20240305	12620	-33.60	20230904	5150	62.72	20230615	0.19	N	156100	500	99 억		545776	N	N	12	N	00	N
11	20240328	150837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-170	5	-1.97	566743980	67391	110.43	8500	8600	8310	11210	6050	8630	8409.79	2.74	0	-10244	8870	8750	8620	8500	8370	8685	8435	100	2580	500	5860	10	1	19936743	1687	-9.22	10.24	12	0.34	-918.00	826.00	12620	20230904	-32.96	4852	20230516	74.36	10640	-20.49	20240103	7110	18.99	20240305	12620	-32.96	20230904	5150	64.27	20230615	0.19	N	156100	500	99 억		545776	N	N	8	N	00	N
12	20240328	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	-200	5	-2.32	481055810	57226	93.77	8500	8600	8310	11210	6050	8630	8406.25	2.74	0	-8018	8870	8750	8620	8500	8370	8685	8435	100	2580	500	5860	10	1	19936743	1681	-9.18	10.21	12	0.29	-918.00	826.00	12620	20230904	-33.20	4852	20230516	73.74	10640	-20.77	20240103	7110	18.57	20240305	12620	-33.20	20230904	5150	63.69	20230615	0.19	N	156100	500	99 억		545776	N	N	8	N	00	N
13	20240328	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-120	5	-1.39	432471190	51494	84.38	8500	8600	8310	11210	6050	8630	8398.48	2.74	0	-5546	8870	8750	8620	8500	8370	8685	8435	100	2580	500	5860	10	1	19936743	1697	-9.27	10.30	12	0.26	-918.00	826.00	12620	20230904	-32.57	4852	20230516	75.39	10640	-20.02	20240103	7110	19.69	20240305	12620	-32.57	20230904	5150	65.24	20230615	0.19	N	156100	500	99 억		545776	N	N	8	N	00	N
14	20240328	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	-70	5	-0.81	373527640	44580	73.05	8500	8600	8310	11210	6050	8630	8378.82	2.74	0	-2972	8870	8750	8620	8500	8370	8685	8435	100	2580	500	5860	10	1	19936743	1707	-9.32	10.36	12	0.22	-918.00	826.00	12620	20230904	-32.17	4852	20230516	76.42	10640	-19.55	20240103	7110	20.39	20240305	12620	-32.17	20230904	5150	66.21	20230615	0.19	N	156100	500	99 억		545776	N	N	8	N	00	N
15	20240328	110830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	-270	5	-3.13	316275470	37816	61.97	8500	8600	8310	11210	6050	8630	8363.54	2.74	0	-1242	8870	8750	8620	8500	8370	8685	8435	100	2580	500	5860	10	1	19936743	1667	-9.11	10.12	12	0.19	-918.00	826.00	12620	20230904	-33.76	4852	20230516	72.30	10640	-21.43	20240103	7110	17.58	20240305	12620	-33.76	20230904	5150	62.33	20230615	0.19	N	156100	500	99 억		545776	N	N	8	N	00	N
16	20240328	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	-290	5	-3.36	194257520	23180	37.98	8500	8600	8320	11210	6050	8630	8380.39	2.74	0	561	8870	8750	8620	8500	8370	8685	8435	100	2580	500	5860	10	1	19936743	1663	-9.08	10.10	12	0.12	-918.00	826.00	12620	20230904	-33.91	4852	20230516	71.89	10640	-21.62	20240103	7110	17.30	20240305	12620	-33.91	20230904	5150	61.94	20230615	0.19	N	156100	500	99 억		545776	N	N	8	N	00	N
17	20240328	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	-160	5	-1.85	24883910	2938	4.81	8500	8600	8430	11210	6050	8630	8469.68	2.74	0	594	8870	8750	8620	8500	8370	8685	8435	100	2580	500	5860	10	1	19936743	1689	-9.23	10.25	12	0.01	-918.00	826.00	12620	20230904	-32.88	4852	20230516	74.57	10640	-20.39	20240103	7110	19.13	20240305	12620	-32.88	20230904	5150	64.47	20230615	0.19	N	156100	500	99 억		545776	N	N	8	N	00	N
18	20240327	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-70	5	-0.80	524543520	60975	165.98	8700	8740	8490	11310	6090	8700	8602.60	2.74	0	-2588	9000	8850	8730	8580	8460	8790	8520	100	2610	500	5910	10	1	19936743	1721	-9.40	10.45	12	0.31	-918.00	826.00	12620	20230904	-31.62	4852	20230516	77.86	10640	-18.89	20240103	7110	21.38	20240305	12620	-31.62	20230904	5150	67.57	20230615	0.18	N	156100	500	99 억		546499	N	N	8	N	00	N
19	20240327	150842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-190	5	-2.18	462905250	53783	146.40	8700	8740	8490	11310	6090	8700	8606.91	2.74	0	-1010	9000	8850	8730	8580	8460	8790	8520	100	2610	500	5910	10	1	19936743	1697	-9.27	10.30	12	0.27	-918.00	826.00	12620	20230904	-32.57	4852	20230516	75.39	10640	-20.02	20240103	7110	19.69	20240305	12620	-32.57	20230904	5150	65.24	20230615	0.18	N	156100	500	99 억		546499	N	N	75	N	00	N
20	20240327	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	10	2	0.11	298819000	34692	94.44	8700	8740	8490	11310	6090	8700	8613.48	2.74	0	-397	9000	8850	8730	8580	8460	8790	8520	100	2610	500	5910	10	1	19936743	1736	-9.49	10.54	12	0.17	-918.00	826.00	12620	20230904	-30.98	4852	20230516	79.51	10640	-18.14	20240103	7110	22.50	20240305	12620	-30.98	20230904	5150	69.13	20230615	0.18	N	156100	500	99 억		546499	N	N	75	N	00	N
21	20240327	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-70	5	-0.80	259979590	30206	82.22	8700	8740	8490	11310	6090	8700	8606.89	2.74	0	-441	9000	8850	8730	8580	8460	8790	8520	100	2610	500	5910	10	1	19936743	1721	-9.40	10.45	12	0.15	-918.00	826.00	12620	20230904	-31.62	4852	20230516	77.86	10640	-18.89	20240103	7110	21.38	20240305	12620	-31.62	20230904	5150	67.57	20230615	0.18	N	156100	500	99 억		546499	N	N	75	N	00	N
22	20240327	120840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-60	5	-0.69	239870260	27888	75.91	8700	8740	8490	11310	6090	8700	8601.20	2.74	0	-960	9000	8850	8730	8580	8460	8790	8520	100	2610	500	5910	10	1	19936743	1723	-9.41	10.46	12	0.14	-918.00	826.00	12620	20230904	-31.54	4852	20230516	78.07	10640	-18.80	20240103	7110	21.52	20240305	12620	-31.54	20230904	5150	67.77	20230615	0.18	N	156100	500	99 억		546499	N	N	75	N	00	N
23	20240327	110839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-70	5	-0.80	188506910	21934	59.71	8700	8740	8490	11310	6090	8700	8594.28	2.74	0	-1875	9000	8850	8730	8580	8460	8790	8520	100	2610	500	5910	10	1	19936743	1721	-9.40	10.45	12	0.11	-918.00	826.00	12620	20230904	-31.62	4852	20230516	77.86	10640	-18.89	20240103	7110	21.38	20240305	12620	-31.62	20230904	5150	67.57	20230615	0.18	N	156100	500	99 억		546499	N	N	75	N	00	N
24	20240327	100835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	-140	5	-1.61	90561880	10509	28.61	8700	8740	8510	11310	6090	8700	8617.55	2.74	0	-771	9000	8850	8730	8580	8460	8790	8520	100	2610	500	5910	10	1	19936743	1707	-9.32	10.36	12	0.05	-918.00	826.00	12620	20230904	-32.17	4852	20230516	76.42	10640	-19.55	20240103	7110	20.39	20240305	12620	-32.17	20230904	5150	66.21	20230615	0.18	N	156100	500	99 억		546499	N	N	75	N	00	N
25	20240327	090841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-50	5	-0.57	13865770	1600	4.36	8700	8710	8640	11310	6090	8700	8666.11	2.74	0	410	9000	8850	8730	8580	8460	8790	8520	100	2610	500	5910	10	1	19936743	1725	-9.42	10.47	12	0.01	-918.00	826.00	12620	20230904	-31.46	4852	20230516	78.28	10640	-18.70	20240103	7110	21.66	20240305	12620	-31.46	20230904	5150	67.96	20230615	0.18	N	156100	500	99 억		546499	N	N	75	N	00	N
26	20240326	160735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-40	5	-0.46	319646170	36735	42.25	8880	8880	8610	11360	6120	8740	8701.41	2.79	0	-10453	9260	9000	8750	8490	8240	9130	8620	100	2620	500	5940	10	1	19936743	1734	-9.48	10.53	12	0.18	-918.00	826.00	12620	20230904	-31.06	4852	20230516	79.31	10640	-18.23	20240103	7110	22.36	20240305	12620	-31.06	20230904	5150	68.93	20230615	0.18	N	156100	500	99 억		556917	N	N	75	N	00	N
27	20240326	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-40	5	-0.46	293626180	33744	38.81	8880	8880	8610	11360	6120	8740	8701.58	2.79	0	-8936	9260	9000	8750	8490	8240	9130	8620	100	2620	500	5940	10	1	19936743	1734	-9.48	10.53	12	0.17	-918.00	826.00	12620	20230904	-31.06	4852	20230516	79.31	10640	-18.23	20240103	7110	22.36	20240305	12620	-31.06	20230904	5150	68.93	20230615	0.18	N	156100	500	99 억		556917	N	N	48	N	00	N
28	20240326	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	-50	5	-0.57	282375000	32448	37.32	8880	8880	8610	11360	6120	8740	8702.39	2.79	0	-8256	9260	9000	8750	8490	8240	9130	8620	100	2620	500	5940	10	1	19936743	1733	-9.47	10.52	12	0.16	-918.00	826.00	12620	20230904	-31.14	4852	20230516	79.10	10640	-18.33	20240103	7110	22.22	20240305	12620	-31.14	20230904	5150	68.74	20230615	0.18	N	156100	500	99 억		556917	N	N	48	N	00	N
29	20240326	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	-70	5	-0.80	218917360	25120	28.89	8880	8880	8610	11360	6120	8740	8714.86	2.79	0	-7761	9260	9000	8750	8490	8240	9130	8620	100	2620	500	5940	10	1	19936743	1729	-9.44	10.50	12	0.13	-918.00	826.00	12620	20230904	-31.30	4852	20230516	78.69	10640	-18.52	20240103	7110	21.94	20240305	12620	-31.30	20230904	5150	68.35	20230615	0.18	N	156100	500	99 억		556917	N	N	48	N	00	N
30	20240326	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	-50	5	-0.57	188475700	21602	24.85	8880	8880	8630	11360	6120	8740	8724.92	2.79	0	-6243	9260	9000	8750	8490	8240	9130	8620	100	2620	500	5940	10	1	19936743	1733	-9.47	10.52	12	0.11	-918.00	826.00	12620	20230904	-31.14	4852	20230516	79.10	10640	-18.33	20240103	7110	22.22	20240305	12620	-31.14	20230904	5150	68.74	20230615	0.18	N	156100	500	99 억		556917	N	N	48	N	00	N
31	20240326	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	20	2	0.23	149944530	17181	19.76	8880	8880	8630	11360	6120	8740	8727.35	2.79	0	-5657	9260	9000	8750	8490	8240	9130	8620	100	2620	500	5940	10	1	19936743	1746	-9.54	10.61	12	0.09	-918.00	826.00	12620	20230904	-30.59	4852	20230516	80.54	10640	-17.67	20240103	7110	23.21	20240305	12620	-30.59	20230904	5150	70.10	20230615	0.18	N	156100	500	99 억		556917	N	N	48	N	00	N
32	20240326	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-40	5	-0.46	108819810	12459	14.33	8880	8880	8630	11360	6120	8740	8734.23	2.79	0	-4320	9260	9000	8750	8490	8240	9130	8620	100	2620	500	5940	10	1	19936743	1734	-9.48	10.53	12	0.06	-918.00	826.00	12620	20230904	-31.06	4852	20230516	79.31	10640	-18.23	20240103	7110	22.36	20240305	12620	-31.06	20230904	5150	68.93	20230615	0.18	N	156100	500	99 억		556917	N	N	48	N	00	N
33	20240326	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	20	2	0.23	56416140	6449	7.42	8880	8880	8680	11360	6120	8740	8748.04	2.79	0	-2940	9260	9000	8750	8490	8240	9130	8620	100	2620	500	5940	10	1	19936743	1746	-9.54	10.61	12	0.03	-918.00	826.00	12620	20230904	-30.59	4852	20230516	80.54	10640	-17.67	20240103	7110	23.21	20240305	12620	-30.59	20230904	5150	70.10	20230615	0.18	N	156100	500	99 억		556917	N	N	48	N	00	N
34	20240325	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	150	2	1.75	765486440	86944	155.52	8510	9010	8500	11160	6020	8590	8804.37	2.75	0	10216	8923	8756	8533	8366	8143	8840	8450	100	2570	500	5840	10	1	19936743	1742	-9.52	10.58	12	0.44	-918.00	826.00	12620	20230904	-30.74	4852	20230516	80.13	10640	-17.86	20240103	7110	22.93	20240305	12620	-30.74	20230904	5150	69.71	20230615	0.20	N	156100	500	99 억		548151	N	N	48	N	00	N
35	20240325	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	190	2	2.21	758162700	86107	154.02	8510	9010	8500	11160	6020	8590	8804.89	2.75	0	10232	8923	8756	8533	8366	8143	8840	8450	100	2570	500	5840	10	1	19936743	1750	-9.56	10.63	12	0.43	-918.00	826.00	12620	20230904	-30.43	4852	20230516	80.96	10640	-17.48	20240103	7110	23.49	20240305	12620	-30.43	20230904	5150	70.49	20230615	0.20	N	156100	500	99 억		548151	N	N	24	N	00	N
36	20240325	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	120	2	1.40	679821350	77094	137.90	8510	9010	8500	11160	6020	8590	8818.08	2.75	0	9688	8923	8756	8533	8366	8143	8840	8450	100	2570	500	5840	10	1	19936743	1736	-9.49	10.54	12	0.39	-918.00	826.00	12620	20230904	-30.98	4852	20230516	79.51	10640	-18.14	20240103	7110	22.50	20240305	12620	-30.98	20230904	5150	69.13	20230615	0.20	N	156100	500	99 억		548151	N	N	24	N	00	N
37	20240325	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	160	2	1.86	630362330	71458	127.82	8510	9010	8500	11160	6020	8590	8821.44	2.75	0	9925	8923	8756	8533	8366	8143	8840	8450	100	2570	500	5840	10	1	19936743	1744	-9.53	10.59	12	0.36	-918.00	826.00	12620	20230904	-30.67	4852	20230516	80.34	10640	-17.76	20240103	7110	23.07	20240305	12620	-30.67	20230904	5150	69.90	20230615	0.20	N	156100	500	99 억		548151	N	N	24	N	00	N
38	20240325	120901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	250	2	2.91	590700520	66945	119.75	8510	9010	8500	11160	6020	8590	8823.67	2.75	0	11722	8923	8756	8533	8366	8143	8840	8450	100	2570	500	5840	10	1	19936743	1762	-9.63	10.70	12	0.34	-918.00	826.00	12620	20230904	-29.95	4852	20230516	82.19	10640	-16.92	20240103	7110	24.33	20240305	12620	-29.95	20230904	5150	71.65	20230615	0.20	N	156100	500	99 억		548151	N	N	24	N	00	N
39	20240325	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	230	2	2.68	528984620	59945	107.22	8510	9010	8500	11160	6020	8590	8824.50	2.75	0	11177	8923	8756	8533	8366	8143	8840	8450	100	2570	500	5840	10	1	19936743	1758	-9.61	10.68	12	0.30	-918.00	826.00	12620	20230904	-30.11	4852	20230516	81.78	10640	-17.11	20240103	7110	24.05	20240305	12620	-30.11	20230904	5150	71.26	20230615	0.20	N	156100	500	99 억		548151	N	N	24	N	00	N
40	20240325	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	320	2	3.73	282022500	32222	57.64	8510	9000	8500	11160	6020	8590	8752.48	2.75	0	10105	8923	8756	8533	8366	8143	8840	8450	100	2570	500	5840	10	1	19936743	1776	-9.71	10.79	12	0.16	-918.00	826.00	12620	20230904	-29.40	4852	20230516	83.64	10640	-16.26	20240103	7110	25.32	20240305	12620	-29.40	20230904	5150	73.01	20230615	0.20	N	156100	500	99 억		548151	N	N	24	N	00	N
41	20240325	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-20	5	-0.23	20409860	2378	4.25	8510	8590	8500	11160	6020	8590	8582.78	2.75	0	-91	8923	8756	8533	8366	8143	8840	8450	100	2570	500	5840	10	1	19936743	1709	-9.34	10.38	12	0.01	-918.00	826.00	12620	20230904	-32.09	4852	20230516	76.63	10640	-19.45	20240103	7110	20.53	20240305	12620	-32.09	20230904	5150	66.41	20230615	0.20	N	156100	500	99 억		548151	N	N	24	N	00	N
42	20240322	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	90	2	1.06	474745190	55906	117.90	8500	8700	8310	11050	5950	8500	8491.73	2.72	0	6429	8860	8680	8500	8320	8140	8590	8230	100	2550	500	5780	10	1	19936743	1713	-9.36	10.40	12	0.28	-918.00	826.00	12620	20230904	-31.93	4852	20230516	77.04	10640	-19.27	20240103	7110	20.82	20240305	12620	-31.93	20230904	5150	66.80	20230615	0.20	N	156100	500	99 억		541384	N	N	24	N	00	N
43	20240322	150902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-80	5	-0.94	437451060	51538	108.69	8500	8700	8310	11050	5950	8500	8487.92	2.72	0	7160	8860	8680	8500	8320	8140	8590	8230	100	2550	500	5780	10	1	19936743	1679	-9.17	10.19	12	0.26	-918.00	826.00	12620	20230904	-33.28	4852	20230516	73.54	10640	-20.86	20240103	7110	18.42	20240305	12620	-33.28	20230904	5150	63.50	20230615	0.20	N	156100	500	99 억		541384	N	N	11	N	00	N
44	20240322	140851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	40	2	0.47	375049740	44196	93.20	8500	8700	8310	11050	5950	8500	8486.04	2.72	0	7128	8860	8680	8500	8320	8140	8590	8230	100	2550	500	5780	10	1	19936743	1703	-9.30	10.34	12	0.22	-918.00	826.00	12620	20230904	-32.33	4852	20230516	76.01	10640	-19.74	20240103	7110	20.11	20240305	12620	-32.33	20230904	5150	65.83	20230615	0.20	N	156100	500	99 억		541384	N	N	11	N	00	N
45	20240322	130856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	-20	5	-0.24	194640070	23202	48.93	8500	8550	8310	11050	5950	8500	8388.70	2.72	0	4490	8860	8680	8500	8320	8140	8590	8230	100	2550	500	5780	10	1	19936743	1691	-9.24	10.27	12	0.12	-918.00	826.00	12620	20230904	-32.81	4852	20230516	74.77	10640	-20.30	20240103	7110	19.27	20240305	12620	-32.81	20230904	5150	64.66	20230615	0.20	N	156100	500	99 억		541384	N	N	11	N	00	N
46	20240322	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	-30	5	-0.35	172449540	20591	43.42	8500	8500	8310	11050	5950	8500	8374.69	2.72	0	3987	8860	8680	8500	8320	8140	8590	8230	100	2550	500	5780	10	1	19936743	1689	-9.23	10.25	12	0.10	-918.00	826.00	12620	20230904	-32.88	4852	20230516	74.57	10640	-20.39	20240103	7110	19.13	20240305	12620	-32.88	20230904	5150	64.47	20230615	0.20	N	156100	500	99 억		541384	N	N	11	N	00	N
47	20240322	110859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-130	5	-1.53	130793060	15644	32.99	8500	8500	8310	11050	5950	8500	8360.14	2.72	0	3429	8860	8680	8500	8320	8140	8590	8230	100	2550	500	5780	10	1	19936743	1669	-9.12	10.13	12	0.08	-918.00	826.00	12620	20230904	-33.68	4852	20230516	72.51	10640	-21.33	20240103	7110	17.72	20240305	12620	-33.68	20230904	5150	62.52	20230615	0.20	N	156100	500	99 억		541384	N	N	11	N	00	N
48	20240322	100851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-150	5	-1.76	88886900	10625	22.41	8500	8500	8310	11050	5950	8500	8365.19	2.72	0	-100	8860	8680	8500	8320	8140	8590	8230	100	2550	500	5780	10	1	19936743	1665	-9.10	10.11	12	0.05	-918.00	826.00	12620	20230904	-33.84	4852	20230516	72.09	10640	-21.52	20240103	7110	17.44	20240305	12620	-33.84	20230904	5150	62.14	20230615	0.20	N	156100	500	99 억		541384	N	N	11	N	00	N
49	20240322	090850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-110	5	-1.29	8506910	1014	2.14	8500	8500	8360	11050	5950	8500	8383.72	2.72	0	-125	8860	8680	8500	8320	8140	8590	8230	100	2550	500	5780	10	1	19936743	1673	-9.14	10.16	12	0.01	-918.00	826.00	12620	20230904	-33.52	4852	20230516	72.92	10640	-21.15	20240103	7110	18.00	20240305	12620	-33.52	20230904	5150	62.91	20230615	0.20	N	156100	500	99 억		541384	N	N	11	N	00	N
50	20240321	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-30	5	-0.35	398724180	47360	106.41	8540	8680	8320	11080	5980	8530	8419.01	2.77	0	-9565	8723	8626	8493	8396	8263	8675	8445	100	2550	500	5800	10	1	19936743	1695	-9.26	10.29	12	0.24	-918.00	826.00	12620	20230904	-32.65	4852	20230516	75.19	10640	-20.11	20240103	7110	19.55	20240305	12620	-32.65	20230904	5150	65.05	20230615	0.20	N	156100	500	99 억		551306	N	N	11	N	00	N
51	20240321	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-150	5	-1.76	368407270	43751	98.30	8540	8680	8320	11080	5980	8530	8420.55	2.77	0	-9141	8723	8626	8493	8396	8263	8675	8445	100	2550	500	5800	10	1	19936743	1671	-9.13	10.15	12	0.22	-918.00	826.00	12620	20230904	-33.60	4852	20230516	72.71	10640	-21.24	20240103	7110	17.86	20240305	12620	-33.60	20230904	5150	62.72	20230615	0.20	N	156100	500	99 억		551306	N	N	13	N	00	N
52	20240321	140853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-120	5	-1.41	318319560	37804	84.94	8540	8680	8320	11080	5980	8530	8420.26	2.77	0	-7865	8723	8626	8493	8396	8263	8675	8445	100	2550	500	5800	10	1	19936743	1677	-9.16	10.18	12	0.19	-918.00	826.00	12620	20230904	-33.36	4852	20230516	73.33	10640	-20.96	20240103	7110	18.28	20240305	12620	-33.36	20230904	5150	63.30	20230615	0.20	N	156100	500	99 억		551306	N	N	13	N	00	N
53	20240321	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-160	5	-1.88	257929480	30615	68.79	8540	8680	8320	11080	5980	8530	8424.94	2.77	0	-8164	8723	8626	8493	8396	8263	8675	8445	100	2550	500	5800	10	1	19936743	1669	-9.12	10.13	12	0.15	-918.00	826.00	12620	20230904	-33.68	4852	20230516	72.51	10640	-21.33	20240103	7110	17.72	20240305	12620	-33.68	20230904	5150	62.52	20230615	0.20	N	156100	500	99 억		551306	N	N	13	N	00	N
54	20240321	120855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	-200	5	-2.34	216199910	25615	57.55	8540	8680	8330	11080	5980	8530	8440.36	2.77	0	-8079	8723	8626	8493	8396	8263	8675	8445	100	2550	500	5800	10	1	19936743	1661	-9.07	10.08	12	0.13	-918.00	826.00	12620	20230904	-33.99	4852	20230516	71.68	10640	-21.71	20240103	7110	17.16	20240305	12620	-33.99	20230904	5150	61.75	20230615	0.20	N	156100	500	99 억		551306	N	N	13	N	00	N
55	20240321	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-120	5	-1.41	131718030	15537	34.91	8540	8680	8400	11080	5980	8530	8477.70	2.77	0	-6160	8723	8626	8493	8396	8263	8675	8445	100	2550	500	5800	10	1	19936743	1677	-9.16	10.18	12	0.08	-918.00	826.00	12620	20230904	-33.36	4852	20230516	73.33	10640	-20.96	20240103	7110	18.28	20240305	12620	-33.36	20230904	5150	63.30	20230615	0.20	N	156100	500	99 억		551306	N	N	13	N	00	N
56	20240321	100856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	-60	5	-0.70	71344100	8362	18.79	8540	8680	8460	11080	5980	8530	8531.94	2.77	0	-4258	8723	8626	8493	8396	8263	8675	8445	100	2550	500	5800	10	1	19936743	1689	-9.23	10.25	12	0.04	-918.00	826.00	12620	20230904	-32.88	4852	20230516	74.57	10640	-20.39	20240103	7110	19.13	20240305	12620	-32.88	20230904	5150	64.47	20230615	0.20	N	156100	500	99 억		551306	N	N	13	N	00	N
57	20240321	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	0	3	0.00	5081150	593	1.33	8540	8680	8520	11080	5980	8530	8568.55	2.77	0	130	8723	8626	8493	8396	8263	8675	8445	100	2550	500	5800	10	1	19936743	1701	-9.29	10.33	12	0.00	-918.00	826.00	12620	20230904	-32.41	4852	20230516	75.80	10640	-19.83	20240103	7110	19.97	20240305	12620	-32.41	20230904	5150	65.63	20230615	0.20	N	156100	500	99 억		551306	N	N	13	N	00	N
58	20240320	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	30	2	0.35	376066060	44503	207.67	8410	8590	8360	11050	5950	8500	8450.08	2.72	0	8343	8673	8586	8453	8366	8233	8630	8410	100	2550	500	5780	10	1	19936743	1701	-9.29	10.33	12	0.22	-918.00	826.00	12620	20230904	-32.41	4852	20230516	75.80	10640	-19.83	20240103	7110	19.97	20240305	12620	-32.41	20230904	5150	65.63	20230615	0.19	N	156100	500	99 억		542963	N	N	13	N	00	N
59	20240320	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	40	2	0.47	297275450	35236	164.42	8410	8590	8360	11050	5950	8500	8436.70	2.72	0	9011	8673	8586	8453	8366	8233	8630	8410	100	2550	500	5780	10	1	19936743	1703	-9.30	10.34	12	0.18	-918.00	826.00	12620	20230904	-32.33	4852	20230516	76.01	10640	-19.74	20240103	7110	20.11	20240305	12620	-32.33	20230904	5150	65.83	20230615	0.19	N	156100	500	99 억		542963	N	N	20	N	00	N
60	20240320	140851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-110	5	-1.29	154764760	18399	85.86	8410	8500	8360	11050	5950	8500	8411.59	2.72	0	-2314	8673	8586	8453	8366	8233	8630	8410	100	2550	500	5780	10	1	19936743	1673	-9.14	10.16	12	0.09	-918.00	826.00	12620	20230904	-33.52	4852	20230516	72.92	10640	-21.15	20240103	7110	18.00	20240305	12620	-33.52	20230904	5150	62.91	20230615	0.19	N	156100	500	99 억		542963	N	N	20	N	00	N
61	20240320	130851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-110	5	-1.29	127288590	15121	70.56	8410	8500	8360	11050	5950	8500	8418.00	2.72	0	-1726	8673	8586	8453	8366	8233	8630	8410	100	2550	500	5780	10	1	19936743	1673	-9.14	10.16	12	0.08	-918.00	826.00	12620	20230904	-33.52	4852	20230516	72.92	10640	-21.15	20240103	7110	18.00	20240305	12620	-33.52	20230904	5150	62.91	20230615	0.19	N	156100	500	99 억		542963	N	N	20	N	00	N
62	20240320	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-90	5	-1.06	119908200	14244	66.47	8410	8500	8360	11050	5950	8500	8418.16	2.72	0	-1585	8673	8586	8453	8366	8233	8630	8410	100	2550	500	5780	10	1	19936743	1677	-9.16	10.18	12	0.07	-918.00	826.00	12620	20230904	-33.36	4852	20230516	73.33	10640	-20.96	20240103	7110	18.28	20240305	12620	-33.36	20230904	5150	63.30	20230615	0.19	N	156100	500	99 억		542963	N	N	20	N	00	N
63	20240320	110847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-90	5	-1.06	86037200	10208	47.63	8410	8500	8360	11050	5950	8500	8428.41	2.72	0	-1579	8673	8586	8453	8366	8233	8630	8410	100	2550	500	5780	10	1	19936743	1677	-9.16	10.18	12	0.05	-918.00	826.00	12620	20230904	-33.36	4852	20230516	73.33	10640	-20.96	20240103	7110	18.28	20240305	12620	-33.36	20230904	5150	63.30	20230615	0.19	N	156100	500	99 억		542963	N	N	20	N	00	N
64	20240320	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-40	5	-0.47	44454660	5260	24.55	8410	8500	8360	11050	5950	8500	8451.46	2.72	0	-320	8673	8586	8453	8366	8233	8630	8410	100	2550	500	5780	10	1	19936743	1687	-9.22	10.24	12	0.03	-918.00	826.00	12620	20230904	-32.96	4852	20230516	74.36	10640	-20.49	20240103	7110	18.99	20240305	12620	-32.96	20230904	5150	64.27	20230615	0.19	N	156100	500	99 억		542963	N	N	20	N	00	N
65	20240320	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-130	5	-1.53	3051730	364	1.70	8410	8500	8360	11050	5950	8500	8383.87	2.72	0	57	8673	8586	8453	8366	8233	8630	8410	100	2550	500	5780	10	1	19936743	1669	-9.12	10.13	12	0.00	-918.00	826.00	12620	20230904	-33.68	4852	20230516	72.51	10640	-21.33	20240103	7110	17.72	20240305	12620	-33.68	20230904	5150	62.52	20230615	0.19	N	156100	500	99 억		542963	N	N	20	N	00	N
66	20240319	160836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	10	2	0.12	179958720	21410	24.94	8350	8540	8320	11030	5950	8490	8405.33	2.74	0	-2365	8836	8662	8546	8372	8256	8750	8460	100	2540	500	5770	10	1	19936743	1695	-9.26	10.29	12	0.11	-918.00	826.00	12620	20230904	-32.65	4852	20230516	75.19	10640	-20.11	20240103	7110	19.55	20240305	12620	-32.65	20230904	5150	65.05	20230615	0.18	N	156100	500	99 억		545290	N	N	20	N	00	N
67	20240319	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-30	5	-0.35	164577610	19586	22.81	8350	8540	8320	11030	5950	8490	8402.82	2.74	0	-2204	8836	8662	8546	8372	8256	8750	8460	100	2540	500	5770	10	1	19936743	1687	-9.22	10.24	12	0.10	-918.00	826.00	12620	20230904	-32.96	4852	20230516	74.36	10640	-20.49	20240103	7110	18.99	20240305	12620	-32.96	20230904	5150	64.27	20230615	0.18	N	156100	500	99 억		545290	N	N	4	N	00	N
68	20240319	140845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-90	5	-1.06	133484760	15899	18.52	8350	8540	8320	11030	5950	8490	8395.80	2.74	0	-3212	8836	8662	8546	8372	8256	8750	8460	100	2540	500	5770	10	1	19936743	1675	-9.15	10.17	12	0.08	-918.00	826.00	12620	20230904	-33.44	4852	20230516	73.12	10640	-21.05	20240103	7110	18.14	20240305	12620	-33.44	20230904	5150	63.11	20230615	0.18	N	156100	500	99 억		545290	N	N	4	N	00	N
69	20240319	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-140	5	-1.65	111518020	13285	15.47	8350	8540	8320	11030	5950	8490	8394.28	2.74	0	-1984	8836	8662	8546	8372	8256	8750	8460	100	2540	500	5770	10	1	19936743	1665	-9.10	10.11	12	0.07	-918.00	826.00	12620	20230904	-33.84	4852	20230516	72.09	10640	-21.52	20240103	7110	17.44	20240305	12620	-33.84	20230904	5150	62.14	20230615	0.18	N	156100	500	99 억		545290	N	N	4	N	00	N
70	20240319	120839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	-130	5	-1.53	97524220	11610	13.52	8350	8540	8320	11030	5950	8490	8400.02	2.74	0	-1365	8836	8662	8546	8372	8256	8750	8460	100	2540	500	5770	10	1	19936743	1667	-9.11	10.12	12	0.06	-918.00	826.00	12620	20230904	-33.76	4852	20230516	72.30	10640	-21.43	20240103	7110	17.58	20240305	12620	-33.76	20230904	5150	62.33	20230615	0.18	N	156100	500	99 억		545290	N	N	4	N	00	N
71	20240319	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-100	5	-1.18	88336990	10511	12.24	8350	8540	8320	11030	5950	8490	8404.24	2.74	0	-448	8836	8662	8546	8372	8256	8750	8460	100	2540	500	5770	10	1	19936743	1673	-9.14	10.16	12	0.05	-918.00	826.00	12620	20230904	-33.52	4852	20230516	72.92	10640	-21.15	20240103	7110	18.00	20240305	12620	-33.52	20230904	5150	62.91	20230615	0.18	N	156100	500	99 억		545290	N	N	4	N	00	N
72	20240319	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-30	5	-0.35	61168670	7264	8.46	8350	8540	8320	11030	5950	8490	8420.80	2.74	0	-657	8836	8662	8546	8372	8256	8750	8460	100	2540	500	5770	10	1	19936743	1687	-9.22	10.24	12	0.04	-918.00	826.00	12620	20230904	-32.96	4852	20230516	74.36	10640	-20.49	20240103	7110	18.99	20240305	12620	-32.96	20230904	5150	64.27	20230615	0.18	N	156100	500	99 억		545290	N	N	4	N	00	N
73	20240319	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-140	5	-1.65	16942130	2016	2.35	8350	8470	8320	11030	5950	8490	8403.83	2.74	0	-771	8836	8662	8546	8372	8256	8750	8460	100	2540	500	5770	10	1	19936743	1665	-9.10	10.11	12	0.01	-918.00	826.00	12620	20230904	-33.84	4852	20230516	72.09	10640	-21.52	20240103	7110	17.44	20240305	12620	-33.84	20230904	5150	62.14	20230615	0.18	N	156100	500	99 억		545290	N	N	4	N	00	N
74	20240318	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	70	2	0.83	736776580	85843	184.91	8440	8720	8430	10940	5900	8420	8582.84	2.77	0	-6594	8753	8586	8343	8176	7933	8670	8260	100	2520	500	5720	10	1	19936743	1693	-9.25	10.28	12	0.43	-918.00	826.00	12620	20230904	-32.73	4852	20230516	74.98	10640	-20.21	20240103	7110	19.41	20240305	12620	-32.73	20230904	5150	64.85	20230615	0.17	N	156100	500	99 억		552065	N	N	4	N	00	N
75	20240318	150838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	180	2	2.14	694726380	80910	174.29	8440	8720	8430	10940	5900	8420	8586.41	2.77	0	-4524	8753	8586	8343	8176	7933	8670	8260	100	2520	500	5720	10	1	19936743	1715	-9.37	10.41	12	0.41	-918.00	826.00	12620	20230904	-31.85	4852	20230516	77.25	10640	-19.17	20240103	7110	20.96	20240305	12620	-31.85	20230904	5150	66.99	20230615	0.17	N	156100	500	99 억		552065	N	N	0	N	00	N
76	20240318	140838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	70	2	0.83	627929120	73107	157.48	8440	8720	8430	10940	5900	8420	8589.18	2.77	0	-2000	8753	8586	8343	8176	7933	8670	8260	100	2520	500	5720	10	1	19936743	1693	-9.25	10.28	12	0.37	-918.00	826.00	12620	20230904	-32.73	4852	20230516	74.98	10640	-20.21	20240103	7110	19.41	20240305	12620	-32.73	20230904	5150	64.85	20230615	0.17	N	156100	500	99 억		552065	N	N	0	N	00	N
77	20240318	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	30	2	0.36	593739770	69066	148.78	8440	8720	8430	10940	5900	8420	8596.70	2.77	0	235	8753	8586	8343	8176	7933	8670	8260	100	2520	500	5720	10	1	19936743	1685	-9.20	10.23	12	0.35	-918.00	826.00	12620	20230904	-33.04	4852	20230516	74.15	10640	-20.58	20240103	7110	18.85	20240305	12620	-33.04	20230904	5150	64.08	20230615	0.17	N	156100	500	99 억		552065	N	N	0	N	00	N
78	20240318	120831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	50	2	0.59	549176180	63794	137.42	8440	8720	8440	10940	5900	8420	8608.59	2.77	0	2194	8753	8586	8343	8176	7933	8670	8260	100	2520	500	5720	10	1	19936743	1689	-9.23	10.25	12	0.32	-918.00	826.00	12620	20230904	-32.88	4852	20230516	74.57	10640	-20.39	20240103	7110	19.13	20240305	12620	-32.88	20230904	5150	64.47	20230615	0.17	N	156100	500	99 억		552065	N	N	0	N	00	N
79	20240318	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	90	2	1.07	490231090	56850	122.46	8440	8720	8440	10940	5900	8420	8623.24	2.77	0	4284	8753	8586	8343	8176	7933	8670	8260	100	2520	500	5720	10	1	19936743	1697	-9.27	10.30	12	0.29	-918.00	826.00	12620	20230904	-32.57	4852	20230516	75.39	10640	-20.02	20240103	7110	19.69	20240305	12620	-32.57	20230904	5150	65.24	20230615	0.17	N	156100	500	99 억		552065	N	N	0	N	00	N
80	20240318	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	280	2	3.33	350960990	40652	87.57	8440	8720	8440	10940	5900	8420	8633.30	2.77	0	13247	8753	8586	8343	8176	7933	8670	8260	100	2520	500	5720	10	1	19936743	1734	-9.48	10.53	12	0.20	-918.00	826.00	12620	20230904	-31.06	4852	20230516	79.31	10640	-18.23	20240103	7110	22.36	20240305	12620	-31.06	20230904	5150	68.93	20230615	0.17	N	156100	500	99 억		552065	N	N	0	N	00	N
81	20240318	090837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	210	2	2.49	36357520	4226	9.10	8440	8670	8440	10940	5900	8420	8603.29	2.77	0	1417	8753	8586	8343	8176	7933	8670	8260	100	2520	500	5720	10	1	19936743	1721	-9.40	10.45	12	0.02	-918.00	826.00	12620	20230904	-31.62	4852	20230516	77.86	10640	-18.89	20240103	7110	21.38	20240305	12620	-31.62	20230904	5150	67.57	20230615	0.17	N	156100	500	99 억		552065	N	N	0	N	00	N
82	20240315	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	120	2	1.45	384961330	46423	80.37	8290	8510	8100	10790	5810	8300	8292.47	2.77	0	1306	8620	8460	8230	8070	7840	8345	7955	100	2490	500	5640	10	1	19936743	1679	-9.17	10.19	12	0.23	-918.00	826.00	12620	20230904	-33.28	4852	20230516	73.54	10640	-20.86	20240103	7110	18.42	20240305	12620	-33.28	20230904	5150	63.50	20230615	0.12	N	156100	500	99 억		551316	N	N	12	N	00	N
83	20240315	150758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	70	2	0.84	366735540	44252	76.61	8290	8510	8100	10790	5810	8300	8287.43	2.77	0	1584	8620	8460	8230	8070	7840	8345	7955	100	2490	500	5640	10	1	19936743	1669	-9.12	10.13	12	0.22	-918.00	826.00	12620	20230904	-33.68	4852	20230516	72.51	10640	-21.33	20240103	7110	17.72	20240305	12620	-33.68	20230904	5150	62.52	20230615	0.12	N	156100	500	99 억		551316	N	N	12	N	00	N
84	20240315	140746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	80	2	0.96	308599420	37272	64.53	8290	8510	8100	10790	5810	8300	8279.66	2.77	0	1682	8620	8460	8230	8070	7840	8345	7955	100	2490	500	5640	10	1	19936743	1671	-9.13	10.15	12	0.19	-918.00	826.00	12620	20230904	-33.60	4852	20230516	72.71	10640	-21.24	20240103	7110	17.86	20240305	12620	-33.60	20230904	5150	62.72	20230615	0.12	N	156100	500	99 억		551316	N	N	12	N	00	N
85	20240315	130830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-20	5	-0.24	211159640	25698	44.49	8290	8340	8100	10790	5810	8300	8216.97	2.77	0	822	8620	8460	8230	8070	7840	8345	7955	100	2490	500	5640	10	1	19936743	1651	-9.02	10.02	12	0.13	-918.00	826.00	12620	20230904	-34.39	4852	20230516	70.65	10640	-22.18	20240103	7110	16.46	20240305	12620	-34.39	20230904	5150	60.78	20230615	0.12	N	156100	500	99 억		551316	N	N	12	N	00	N
86	20240315	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-50	5	-0.60	178181130	21716	37.60	8290	8340	8100	10790	5810	8300	8205.06	2.77	0	1154	8620	8460	8230	8070	7840	8345	7955	100	2490	500	5640	10	1	19936743	1645	-8.99	9.99	12	0.11	-918.00	826.00	12620	20230904	-34.63	4852	20230516	70.03	10640	-22.46	20240103	7110	16.03	20240305	12620	-34.63	20230904	5150	60.19	20230615	0.12	N	156100	500	99 억		551316	N	N	12	N	00	N
87	20240315	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	-90	5	-1.08	149825240	18260	31.61	8290	8340	8100	10790	5810	8300	8205.11	2.77	0	392	8620	8460	8230	8070	7840	8345	7955	100	2490	500	5640	10	1	19936743	1637	-8.94	9.94	12	0.09	-918.00	826.00	12620	20230904	-34.94	4852	20230516	69.21	10640	-22.84	20240103	7110	15.47	20240305	12620	-34.94	20230904	5150	59.42	20230615	0.12	N	156100	500	99 억		551316	N	N	12	N	00	N
88	20240315	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-110	5	-1.33	97365910	11896	20.60	8290	8290	8100	10790	5810	8300	8184.76	2.77	0	-2165	8620	8460	8230	8070	7840	8345	7955	100	2490	500	5640	10	1	19936743	1633	-8.92	9.92	12	0.06	-918.00	826.00	12620	20230904	-35.10	4852	20230516	68.80	10640	-23.03	20240103	7110	15.19	20240305	12620	-35.10	20230904	5150	59.03	20230615	0.12	N	156100	500	99 억		551316	N	N	12	N	00	N
89	20240315	090834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-100	5	-1.20	12169100	1487	2.57	8290	8290	8110	10790	5810	8300	8183.66	2.77	0	-114	8620	8460	8230	8070	7840	8345	7955	100	2490	500	5640	10	1	19936743	1635	-8.93	9.93	12	0.01	-918.00	826.00	12620	20230904	-35.02	4852	20230516	69.00	10640	-22.93	20240103	7110	15.33	20240305	12620	-35.02	20230904	5150	59.22	20230615	0.12	N	156100	500	99 억		551316	N	N	12	N	00	N
90	20240314	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	0	3	0.00	473874640	57758	40.41	8310	8390	8000	10790	5810	8300	8204.48	2.86	0	-19344	8806	8552	8146	7892	7486	8680	8020	100	2490	500	5640	10	1	19936743	1655	-9.04	10.05	12	0.29	-918.00	826.00	12620	20230904	-34.23	4852	20230516	71.06	10640	-21.99	20240103	7110	16.74	20240305	12620	-34.23	20230904	5150	61.17	20230615	0.10	N	156100	500	99 억		570672	N	N	12	N	00	N
91	20240314	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-30	5	-0.36	461934860	56318	39.40	8310	8390	8000	10790	5810	8300	8202.26	2.86	0	-18711	8806	8552	8146	7892	7486	8680	8020	100	2490	500	5640	10	1	19936743	1649	-9.01	10.01	12	0.28	-918.00	826.00	12620	20230904	-34.47	4852	20230516	70.45	10640	-22.27	20240103	7110	16.32	20240305	12620	-34.47	20230904	5150	60.58	20230615	0.10	N	156100	500	99 억		570672	N	N	3	N	00	N
92	20240314	140824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-20	5	-0.24	416794600	50863	35.58	8310	8390	8000	10790	5810	8300	8194.46	2.86	0	-17043	8806	8552	8146	7892	7486	8680	8020	100	2490	500	5640	10	1	19936743	1651	-9.02	10.02	12	0.26	-918.00	826.00	12620	20230904	-34.39	4852	20230516	70.65	10640	-22.18	20240103	7110	16.46	20240305	12620	-34.39	20230904	5150	60.78	20230615	0.10	N	156100	500	99 억		570672	N	N	3	N	00	N
93	20240314	130820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	10	2	0.12	330530620	40427	28.28	8310	8390	8000	10790	5810	8300	8175.99	2.86	0	-11573	8806	8552	8146	7892	7486	8680	8020	100	2490	500	5640	10	1	19936743	1657	-9.05	10.06	12	0.20	-918.00	826.00	12620	20230904	-34.15	4852	20230516	71.27	10640	-21.90	20240103	7110	16.88	20240305	12620	-34.15	20230904	5150	61.36	20230615	0.10	N	156100	500	99 억		570672	N	N	3	N	00	N
94	20240314	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-110	5	-1.33	276450640	33846	23.68	8310	8390	8000	10790	5810	8300	8167.90	2.86	0	-12919	8806	8552	8146	7892	7486	8680	8020	100	2490	500	5640	10	1	19936743	1633	-8.92	9.92	12	0.17	-918.00	826.00	12620	20230904	-35.10	4852	20230516	68.80	10640	-23.03	20240103	7110	15.19	20240305	12620	-35.10	20230904	5150	59.03	20230615	0.10	N	156100	500	99 억		570672	N	N	3	N	00	N
95	20240314	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-150	5	-1.81	241243640	29539	20.67	8310	8390	8000	10790	5810	8300	8166.95	2.86	0	-10749	8806	8552	8146	7892	7486	8680	8020	100	2490	500	5640	10	1	19936743	1625	-8.88	9.87	12	0.15	-918.00	826.00	12620	20230904	-35.42	4852	20230516	67.97	10640	-23.40	20240103	7110	14.63	20240305	12620	-35.42	20230904	5150	58.25	20230615	0.10	N	156100	500	99 억		570672	N	N	3	N	00	N
96	20240314	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-250	5	-3.01	172217820	21022	14.71	8310	8390	8050	10790	5810	8300	8192.27	2.86	0	-7344	8806	8552	8146	7892	7486	8680	8020	100	2490	500	5640	10	1	19936743	1605	-8.77	9.75	12	0.11	-918.00	826.00	12620	20230904	-36.21	4852	20230516	65.91	10640	-24.34	20240103	7110	13.22	20240305	12620	-36.21	20230904	5150	56.31	20230615	0.10	N	156100	500	99 억		570672	N	N	3	N	00	N
97	20240314	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-60	5	-0.72	56376880	6807	4.76	8310	8390	8100	10790	5810	8300	8282.19	2.86	0	-1646	8806	8552	8146	7892	7486	8680	8020	100	2490	500	5640	10	1	19936743	1643	-8.98	9.98	12	0.03	-918.00	826.00	12620	20230904	-34.71	4852	20230516	69.83	10640	-22.56	20240103	7110	15.89	20240305	12620	-34.71	20230904	5150	60.00	20230615	0.10	N	156100	500	99 억		570672	N	N	3	N	00	N
98	20240313	160813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	530	2	6.82	1159726740	142815	159.86	7840	8400	7740	10100	5440	7770	8120.46	2.85	0	2980	8016	7892	7666	7542	7316	7955	7605	100	2330	500	5280	10	1	19936743	1655	-9.04	10.05	12	0.72	-918.00	826.00	12620	20230904	-34.23	4852	20230516	71.06	10640	-21.99	20240103	7110	16.74	20240305	12620	-34.23	20230904	5150	61.17	20230615	0.12	N	156100	500	99 억		567714	N	N	3	N	00	N
99	20240313	150815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	480	2	6.18	1116960770	137654	154.08	7840	8400	7740	10100	5440	7770	8114.26	2.85	0	4884	8016	7892	7666	7542	7316	7955	7605	100	2330	500	5280	10	1	19936743	1645	-8.99	9.99	12	0.69	-918.00	826.00	12620	20230904	-34.63	4852	20230516	70.03	10640	-22.46	20240103	7110	16.03	20240305	12620	-34.63	20230904	5150	60.19	20230615	0.12	N	156100	500	99 억		567714	N	N	21	N	00	N
100	20240313	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	470	2	6.05	1028955980	127037	142.19	7840	8400	7740	10100	5440	7770	8099.66	2.85	0	8403	8016	7892	7666	7542	7316	7955	7605	100	2330	500	5280	10	1	19936743	1643	-8.98	9.98	12	0.64	-918.00	826.00	12620	20230904	-34.71	4852	20230516	69.83	10640	-22.56	20240103	7110	15.89	20240305	12620	-34.71	20230904	5150	60.00	20230615	0.12	N	156100	500	99 억		567714	N	N	21	N	00	N
101	20240313	130821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	480	2	6.18	912052750	112671	126.11	7840	8400	7740	10100	5440	7770	8094.83	2.85	0	8888	8016	7892	7666	7542	7316	7955	7605	100	2330	500	5280	10	1	19936743	1645	-8.99	9.99	12	0.57	-918.00	826.00	12620	20230904	-34.63	4852	20230516	70.03	10640	-22.46	20240103	7110	16.03	20240305	12620	-34.63	20230904	5150	60.19	20230615	0.12	N	156100	500	99 억		567714	N	N	21	N	00	N
102	20240313	120817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	370	2	4.76	540193510	67698	75.78	7840	8210	7740	10100	5440	7770	7979.46	2.85	0	-1575	8016	7892	7666	7542	7316	7955	7605	100	2330	500	5280	10	1	19936743	1623	-8.87	9.85	12	0.34	-918.00	826.00	12620	20230904	-35.50	4852	20230516	67.77	10640	-23.50	20240103	7110	14.49	20240305	12620	-35.50	20230904	5150	58.06	20230615	0.12	N	156100	500	99 억		567714	N	N	21	N	00	N
103	20240313	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	100	2	1.29	221112790	28166	31.53	7840	7990	7740	10100	5440	7770	7850.34	2.85	0	-5991	8016	7892	7666	7542	7316	7955	7605	100	2330	500	5280	10	1	19936743	1569	-8.57	9.53	12	0.14	-918.00	826.00	12620	20230904	-37.64	4852	20230516	62.20	10640	-26.03	20240103	7110	10.69	20240305	12620	-37.64	20230904	5150	52.82	20230615	0.12	N	156100	500	99 억		567714	N	N	21	N	00	N
104	20240313	100811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	10	2	0.13	179440730	22846	25.57	7840	7990	7740	10100	5440	7770	7854.36	2.85	0	-5057	8016	7892	7666	7542	7316	7955	7605	100	2330	500	5280	10	1	19936743	1551	-8.47	9.42	12	0.11	-918.00	826.00	12620	20230904	-38.35	4852	20230516	60.35	10640	-26.88	20240103	7110	9.42	20240305	12620	-38.35	20230904	5150	51.07	20230615	0.12	N	156100	500	99 억		567714	N	N	21	N	00	N
105	20240313	090818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	100	2	1.29	57898640	7401	8.28	7840	7880	7740	10100	5440	7770	7823.08	2.85	0	-1993	8016	7892	7666	7542	7316	7955	7605	100	2330	500	5280	10	1	19936743	1569	-8.57	9.53	12	0.04	-918.00	826.00	12620	20230904	-37.64	4852	20230516	62.20	10640	-26.03	20240103	7110	10.69	20240305	12620	-37.64	20230904	5150	52.82	20230615	0.12	N	156100	500	99 억		567714	N	N	21	N	00	N
106	20240312	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	190	2	2.51	673856130	88583	132.10	7620	7790	7440	9850	5310	7580	7607.03	2.88	0	-20748	7760	7670	7540	7450	7320	7605	7385	100	2270	500	5150	10	1	19936743	1549	-8.46	9.41	12	0.44	-918.00	826.00	12620	20230904	-38.43	4852	20230516	60.14	10640	-26.97	20240103	7110	9.28	20240305	12620	-38.43	20230904	5150	50.87	20230615	0.12	N	156100	500	99 억		573443	N	N	21	N	00	N
107	20240312	150804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	190	2	2.51	600499690	79130	118.01	7620	7790	7440	9850	5310	7580	7588.77	2.88	0	-17496	7760	7670	7540	7450	7320	7605	7385	100	2270	500	5150	10	1	19936743	1549	-8.46	9.41	12	0.40	-918.00	826.00	12620	20230904	-38.43	4852	20230516	60.14	10640	-26.97	20240103	7110	9.28	20240305	12620	-38.43	20230904	5150	50.87	20230615	0.12	N	156100	500	99 억		573443	N	N	579	N	00	N
108	20240312	140757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	120	2	1.58	444360930	58783	87.66	7620	7700	7440	9850	5310	7580	7559.34	2.88	0	-13829	7760	7670	7540	7450	7320	7605	7385	100	2270	500	5150	10	1	19936743	1535	-8.39	9.32	12	0.29	-918.00	826.00	12620	20230904	-38.99	4852	20230516	58.70	10640	-27.63	20240103	7110	8.30	20240305	12620	-38.99	20230904	5150	49.51	20230615	0.12	N	156100	500	99 억		573443	N	N	579	N	00	N
109	20240312	130726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	-50	5	-0.66	380206150	50256	74.95	7620	7700	7450	9850	5310	7580	7565.39	2.88	0	-12748	7760	7670	7540	7450	7320	7605	7385	100	2270	500	5150	10	1	19936743	1501	-8.20	9.12	12	0.25	-918.00	826.00	12620	20230904	-40.33	4852	20230516	55.19	10640	-29.23	20240103	7110	5.91	20240305	12620	-40.33	20230904	5150	46.21	20230615	0.12	N	156100	500	99 억		573443	N	N	579	N	00	N
110	20240312	120806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	40	2	0.53	223944080	29512	44.01	7620	7690	7460	9850	5310	7580	7588.24	2.88	0	4271	7760	7670	7540	7450	7320	7605	7385	100	2270	500	5150	10	1	19936743	1519	-8.30	9.23	12	0.15	-918.00	826.00	12620	20230904	-39.62	4852	20230516	57.05	10640	-28.38	20240103	7110	7.17	20240305	12620	-39.62	20230904	5150	47.96	20230615	0.12	N	156100	500	99 억		573443	N	N	579	N	00	N
111	20240312	110806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7650	70	2	0.92	174988110	23106	34.46	7620	7670	7460	9850	5310	7580	7573.28	2.88	0	2670	7760	7670	7540	7450	7320	7605	7385	100	2270	500	5150	10	1	19936743	1525	-8.33	9.26	12	0.12	-918.00	826.00	12620	20230904	-39.38	4852	20230516	57.67	10640	-28.10	20240103	7110	7.59	20240305	12620	-39.38	20230904	5150	48.54	20230615	0.12	N	156100	500	99 억		573443	N	N	579	N	00	N
112	20240312	100806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	0	3	0.00	54668420	7259	10.83	7620	7620	7460	9850	5310	7580	7531.12	2.88	0	-498	7760	7670	7540	7450	7320	7605	7385	100	2270	500	5150	10	1	19936743	1511	-8.26	9.18	12	0.04	-918.00	826.00	12620	20230904	-39.94	4852	20230516	56.22	10640	-28.76	20240103	7110	6.61	20240305	12620	-39.94	20230904	5150	47.18	20230615	0.12	N	156100	500	99 억		573443	N	N	579	N	00	N
113	20240312	090804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	-30	5	-0.40	5860150	773	1.15	7620	7620	7550	9850	5310	7580	7581.05	2.88	0	-215	7760	7670	7540	7450	7320	7605	7385	100	2270	500	5150	10	1	19936743	1505	-8.22	9.14	12	0.00	-918.00	826.00	12620	20230904	-40.17	4852	20230516	55.61	10640	-29.04	20240103	7110	6.19	20240305	12620	-40.17	20230904	5150	46.60	20230615	0.12	N	156100	500	99 억		573443	N	N	579	N	00	N
114	20240311	160803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	-20	5	-0.26	503446200	66930	136.24	7610	7630	7410	9880	5320	7600	7521.98	2.91	0	-7675	7806	7702	7516	7412	7226	7755	7465	100	2280	500	5160	10	1	19936743	1511	-8.26	9.18	12	0.34	-918.00	826.00	12620	20230904	-39.94	4852	20230516	56.22	10640	-28.76	20240103	7110	6.61	20240305	12620	-39.94	20230904	5150	47.18	20230615	0.11	N	156100	500	99 억		580207	N	N	579	N	00	N
115	20240311	150800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7560	-40	5	-0.53	475744320	63272	128.79	7610	7630	7410	9880	5320	7600	7519.03	2.91	0	-6248	7806	7702	7516	7412	7226	7755	7465	100	2280	500	5160	10	1	19936743	1507	-8.24	9.15	12	0.32	-918.00	826.00	12620	20230904	-40.10	4852	20230516	55.81	10640	-28.95	20240103	7110	6.33	20240305	12620	-40.10	20230904	5150	46.80	20230615	0.11	N	156100	500	99 억		580207	N	N	0	N	00	N
116	20240311	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7460	-140	5	-1.84	387782100	51636	105.11	7610	7630	7410	9880	5320	7600	7509.92	2.91	0	-7082	7806	7702	7516	7412	7226	7755	7465	100	2280	500	5160	10	1	19936743	1487	-8.13	9.03	12	0.26	-918.00	826.00	12620	20230904	-40.89	4852	20230516	53.75	10640	-29.89	20240103	7110	4.92	20240305	12620	-40.89	20230904	5150	44.85	20230615	0.11	N	156100	500	99 억		580207	N	N	0	N	00	N
117	20240311	130801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-90	5	-1.18	325365420	43334	88.21	7610	7630	7410	9880	5320	7600	7508.32	2.91	0	-4806	7806	7702	7516	7412	7226	7755	7465	100	2280	500	5160	10	1	19936743	1497	-8.18	9.09	12	0.22	-918.00	826.00	12620	20230904	-40.49	4852	20230516	54.78	10640	-29.42	20240103	7110	5.63	20240305	12620	-40.49	20230904	5150	45.83	20230615	0.11	N	156100	500	99 억		580207	N	N	0	N	00	N
118	20240311	120802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-120	5	-1.58	283841400	37793	76.93	7610	7630	7450	9880	5320	7600	7510.42	2.91	0	-2669	7806	7702	7516	7412	7226	7755	7465	100	2280	500	5160	10	1	19936743	1491	-8.15	9.06	12	0.19	-918.00	826.00	12620	20230904	-40.73	4852	20230516	54.16	10640	-29.70	20240103	7110	5.20	20240305	12620	-40.73	20230904	5150	45.24	20230615	0.11	N	156100	500	99 억		580207	N	N	0	N	00	N
119	20240311	110758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-60	5	-0.79	260957420	34735	70.70	7610	7630	7450	9880	5320	7600	7512.81	2.91	0	-376	7806	7702	7516	7412	7226	7755	7465	100	2280	500	5160	10	1	19936743	1503	-8.21	9.13	12	0.17	-918.00	826.00	12620	20230904	-40.25	4852	20230516	55.40	10640	-29.14	20240103	7110	6.05	20240305	12620	-40.25	20230904	5150	46.41	20230615	0.11	N	156100	500	99 억		580207	N	N	0	N	00	N
120	20240311	100750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	-90	5	-1.18	138795800	18426	37.51	7610	7630	7450	9880	5320	7600	7532.61	2.91	0	-2363	7806	7702	7516	7412	7226	7755	7465	100	2280	500	5160	10	1	19936743	1497	-8.18	9.09	12	0.09	-918.00	826.00	12620	20230904	-40.49	4852	20230516	54.78	10640	-29.42	20240103	7110	5.63	20240305	12620	-40.49	20230904	5150	45.83	20230615	0.11	N	156100	500	99 억		580207	N	N	0	N	00	N
121	20240311	090754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-110	5	-1.45	28851210	3823	7.78	7610	7630	7450	9880	5320	7600	7546.75	2.91	0	-930	7806	7702	7516	7412	7226	7755	7465	100	2280	500	5160	10	1	19936743	1493	-8.16	9.07	12	0.02	-918.00	826.00	12620	20230904	-40.65	4852	20230516	54.37	10640	-29.61	20240103	7110	5.34	20240305	12620	-40.65	20230904	5150	45.44	20230615	0.11	N	156100	500	99 억		580207	N	N	0	N	00	N
122	20240308	160758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	220	2	2.98	363538530	48932	115.52	7380	7620	7330	9590	5170	7380	7429.40	2.87	0	8069	7606	7492	7356	7242	7106	7550	7300	100	2210	500	5010	10	1	19936743	1515	-8.28	9.20	12	0.25	-918.00	826.00	12620	20230904	-39.78	4852	20230516	56.64	10640	-28.57	20240103	7110	6.89	20240305	12620	-39.78	20230904	5150	47.57	20230615	0.08	N	156100	500	99 억		571764	N	N	0	N	00	N
123	20240308	150800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	130	2	1.76	353173470	47562	112.29	7380	7620	7330	9590	5170	7380	7425.54	2.87	0	8251	7606	7492	7356	7242	7106	7550	7300	100	2210	500	5010	10	1	19936743	1497	-8.18	9.09	12	0.24	-918.00	826.00	12620	20230904	-40.49	4852	20230516	54.78	10640	-29.42	20240103	7110	5.63	20240305	12620	-40.49	20230904	5150	45.83	20230615	0.08	N	156100	500	99 억		571764	N	N	0	N	00	N
124	20240308	140753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	130	2	1.76	302507830	40814	96.36	7380	7620	7330	9590	5170	7380	7411.86	2.87	0	4640	7606	7492	7356	7242	7106	7550	7300	100	2210	500	5010	10	1	19936743	1497	-8.18	9.09	12	0.20	-918.00	826.00	12620	20230904	-40.49	4852	20230516	54.78	10640	-29.42	20240103	7110	5.63	20240305	12620	-40.49	20230904	5150	45.83	20230615	0.08	N	156100	500	99 억		571764	N	N	0	N	00	N
125	20240308	130750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	140	2	1.90	257575690	34872	82.33	7380	7520	7330	9590	5170	7380	7386.32	2.87	0	3720	7606	7492	7356	7242	7106	7550	7300	100	2210	500	5010	10	1	19936743	1499	-8.19	9.10	12	0.17	-918.00	826.00	12620	20230904	-40.41	4852	20230516	54.99	10640	-29.32	20240103	7110	5.77	20240305	12620	-40.41	20230904	5150	46.02	20230615	0.08	N	156100	500	99 억		571764	N	N	0	N	00	N
126	20240308	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7460	80	2	1.08	226702170	30729	72.55	7380	7500	7330	9590	5170	7380	7377.47	2.87	0	2373	7606	7492	7356	7242	7106	7550	7300	100	2210	500	5010	10	1	19936743	1487	-8.13	9.03	12	0.15	-918.00	826.00	12620	20230904	-40.89	4852	20230516	53.75	10640	-29.89	20240103	7110	4.92	20240305	12620	-40.89	20230904	5150	44.85	20230615	0.08	N	156100	500	99 억		571764	N	N	0	N	00	N
127	20240308	110752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	50	2	0.68	172075870	23394	55.23	7380	7470	7330	9590	5170	7380	7355.56	2.87	0	-2687	7606	7492	7356	7242	7106	7550	7300	100	2210	500	5010	10	1	19936743	1481	-8.09	9.00	12	0.12	-918.00	826.00	12620	20230904	-41.13	4852	20230516	53.13	10640	-30.17	20240103	7110	4.50	20240305	12620	-41.13	20230904	5150	44.27	20230615	0.08	N	156100	500	99 억		571764	N	N	0	N	00	N
128	20240308	100747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	-20	5	-0.27	130715480	17774	41.96	7380	7470	7330	9590	5170	7380	7354.31	2.87	0	-1422	7606	7492	7356	7242	7106	7550	7300	100	2210	500	5010	10	1	19936743	1467	-8.02	8.91	12	0.09	-918.00	826.00	12620	20230904	-41.68	4852	20230516	51.69	10640	-30.83	20240103	7110	3.52	20240305	12620	-41.68	20230904	5150	42.91	20230615	0.08	N	156100	500	99 억		571764	N	N	0	N	00	N
129	20240308	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	70	2	0.95	12136820	1643	3.88	7380	7450	7380	9590	5170	7380	7386.99	2.87	0	199	7606	7492	7356	7242	7106	7550	7300	100	2210	500	5010	10	1	19936743	1485	-8.12	9.02	12	0.01	-918.00	826.00	12620	20230904	-40.97	4852	20230516	53.54	10640	-29.98	20240103	7110	4.78	20240305	12620	-40.97	20230904	5150	44.66	20230615	0.08	N	156100	500	99 억		571764	N	N	0	N	00	N
130	20240307	160748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	0	3	0.00	308538940	42295	49.26	7360	7470	7220	9590	5170	7380	7294.92	2.91	0	-7537	7960	7670	7410	7120	6860	7815	7265	100	2210	500	5010	10	1	19936743	1471	-8.04	8.93	12	0.21	-918.00	826.00	12620	20230904	-41.52	4852	20230516	52.10	10640	-30.64	20240103	7110	3.80	20240305	12620	-41.52	20230904	5150	43.30	20230615	0.08	N	156100	500	99 억		579251	N	N	0	N	00	N
131	20240307	150729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7310	-70	5	-0.95	291126650	39923	46.50	7360	7470	7220	9590	5170	7380	7292.20	2.91	0	-6721	7960	7670	7410	7120	6860	7815	7265	100	2210	500	5010	10	1	19936743	1457	-7.96	8.85	12	0.20	-918.00	826.00	12620	20230904	-42.08	4852	20230516	50.66	10640	-31.30	20240103	7110	2.81	20240305	12620	-42.08	20230904	5150	41.94	20230615	0.08	N	156100	500	99 억		579251	N	N	0	N	00	N
132	20240307	140738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	-40	5	-0.54	274808630	37692	43.90	7360	7470	7220	9590	5170	7380	7290.90	2.91	0	-5412	7960	7670	7410	7120	6860	7815	7265	100	2210	500	5010	10	1	19936743	1463	-8.00	8.89	12	0.19	-918.00	826.00	12620	20230904	-41.84	4852	20230516	51.28	10640	-31.02	20240103	7110	3.23	20240305	12620	-41.84	20230904	5150	42.52	20230615	0.08	N	156100	500	99 억		579251	N	N	0	N	00	N
133	20240307	130740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-110	5	-1.49	259470670	35597	41.46	7360	7470	7220	9590	5170	7380	7289.12	2.91	0	-4945	7960	7670	7410	7120	6860	7815	7265	100	2210	500	5010	10	1	19936743	1449	-7.92	8.80	12	0.18	-918.00	826.00	12620	20230904	-42.39	4852	20230516	49.84	10640	-31.67	20240103	7110	2.25	20240305	12620	-42.39	20230904	5150	41.17	20230615	0.08	N	156100	500	99 억		579251	N	N	0	N	00	N
134	20240307	120743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-80	5	-1.08	235105620	32248	37.56	7360	7470	7220	9590	5170	7380	7290.55	2.91	0	-4534	7960	7670	7410	7120	6860	7815	7265	100	2210	500	5010	10	1	19936743	1455	-7.95	8.84	12	0.16	-918.00	826.00	12620	20230904	-42.16	4852	20230516	50.45	10640	-31.39	20240103	7110	2.67	20240305	12620	-42.16	20230904	5150	41.75	20230615	0.08	N	156100	500	99 억		579251	N	N	0	N	00	N
135	20240307	110748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-130	5	-1.76	190262980	26077	30.37	7360	7470	7220	9590	5170	7380	7296.20	2.91	0	-4094	7960	7670	7410	7120	6860	7815	7265	100	2210	500	5010	10	1	19936743	1445	-7.90	8.78	12	0.13	-918.00	826.00	12620	20230904	-42.55	4852	20230516	49.42	10640	-31.86	20240103	7110	1.97	20240305	12620	-42.55	20230904	5150	40.78	20230615	0.08	N	156100	500	99 억		579251	N	N	0	N	00	N
136	20240307	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7370	-10	5	-0.14	137048540	18741	21.83	7360	7470	7240	9590	5170	7380	7312.77	2.91	0	-230	7960	7670	7410	7120	6860	7815	7265	100	2210	500	5010	10	1	19936743	1469	-8.03	8.92	12	0.09	-918.00	826.00	12620	20230904	-41.60	4852	20230516	51.90	10640	-30.73	20240103	7110	3.66	20240305	12620	-41.60	20230904	5150	43.11	20230615	0.08	N	156100	500	99 억		579251	N	N	0	N	00	N
137	20240307	090745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	90	2	1.22	4012310	542	0.63	7360	7470	7360	9590	5170	7380	7402.79	2.91	0	-19	7960	7670	7410	7120	6860	7815	7265	100	2210	500	5010	10	1	19936743	1489	-8.14	9.04	12	0.00	-918.00	826.00	12620	20230904	-40.81	4852	20230516	53.96	10640	-29.79	20240103	7110	5.06	20240305	12620	-40.81	20230904	5150	45.05	20230615	0.08	N	156100	500	99 억		579251	N	N	0	N	00	N
138	20240306	160739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	80	2	1.10	643146590	85850	182.52	7290	7700	7150	9490	5110	7300	7491.68	2.93	0	-5158	7493	7396	7253	7156	7013	7325	7085	100	2190	500	4960	10	1	19936743	1471	-8.04	8.93	12	0.43	-918.00	826.00	12620	20230904	-41.52	4852	20230516	52.10	10640	-30.64	20240103	7110	3.80	20240305	12620	-41.52	20230904	5150	43.30	20230615	0.08	N	156100	500	99 억		584458	N	N	0	N	00	N
139	20240306	150740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7430	130	2	1.78	566958050	75547	160.62	7290	7700	7150	9490	5110	7300	7504.71	2.93	0	-6034	7493	7396	7253	7156	7013	7325	7085	100	2190	500	4960	10	1	19936743	1481	-8.09	9.00	12	0.38	-918.00	826.00	12620	20230904	-41.13	4852	20230516	53.13	10640	-30.17	20240103	7110	4.50	20240305	12620	-41.13	20230904	5150	44.27	20230615	0.08	N	156100	500	99 억		584458	N	N	0	N	00	N
140	20240306	140743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7380	80	2	1.10	549143970	73151	155.52	7290	7700	7150	9490	5110	7300	7506.99	2.93	0	-4986	7493	7396	7253	7156	7013	7325	7085	100	2190	500	4960	10	1	19936743	1471	-8.04	8.93	12	0.37	-918.00	826.00	12620	20230904	-41.52	4852	20230516	52.10	10640	-30.64	20240103	7110	3.80	20240305	12620	-41.52	20230904	5150	43.30	20230615	0.08	N	156100	500	99 억		584458	N	N	0	N	00	N
141	20240306	130744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	150	2	2.05	511499710	68071	144.72	7290	7700	7150	9490	5110	7300	7514.21	2.93	0	-1392	7493	7396	7253	7156	7013	7325	7085	100	2190	500	4960	10	1	19936743	1485	-8.12	9.02	12	0.34	-918.00	826.00	12620	20230904	-40.97	4852	20230516	53.54	10640	-29.98	20240103	7110	4.78	20240305	12620	-40.97	20230904	5150	44.66	20230615	0.08	N	156100	500	99 억		584458	N	N	0	N	00	N
142	20240306	120743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	210	2	2.88	492826040	65567	139.40	7290	7700	7150	9490	5110	7300	7516.37	2.93	0	-1641	7493	7396	7253	7156	7013	7325	7085	100	2190	500	4960	10	1	19936743	1497	-8.18	9.09	12	0.33	-918.00	826.00	12620	20230904	-40.49	4852	20230516	54.78	10640	-29.42	20240103	7110	5.63	20240305	12620	-40.49	20230904	5150	45.83	20230615	0.08	N	156100	500	99 억		584458	N	N	0	N	00	N
143	20240306	110741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	290	2	3.97	409643170	54553	115.98	7290	7700	7150	9490	5110	7300	7509.09	2.93	0	4438	7493	7396	7253	7156	7013	7325	7085	100	2190	500	4960	10	1	19936743	1513	-8.27	9.19	12	0.27	-918.00	826.00	12620	20230904	-39.86	4852	20230516	56.43	10640	-28.67	20240103	7110	6.75	20240305	12620	-39.86	20230904	5150	47.38	20230615	0.08	N	156100	500	99 억		584458	N	N	0	N	00	N
144	20240306	100726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7510	210	2	2.88	191284600	25901	55.07	7290	7540	7150	9490	5110	7300	7385.22	2.93	0	6803	7493	7396	7253	7156	7013	7325	7085	100	2190	500	4960	10	1	19936743	1497	-8.18	9.09	12	0.13	-918.00	826.00	12620	20230904	-40.49	4852	20230516	54.78	10640	-29.42	20240103	7110	5.63	20240305	12620	-40.49	20230904	5150	45.83	20230615	0.08	N	156100	500	99 억		584458	N	N	0	N	00	N
145	20240306	090739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-50	5	-0.68	16051710	2239	4.76	7290	7290	7150	9490	5110	7300	7169.14	2.93	0	38	7493	7396	7253	7156	7013	7325	7085	100	2190	500	4960	10	1	19936743	1445	-7.90	8.78	12	0.01	-918.00	826.00	12620	20230904	-42.55	4852	20230516	49.42	10640	-31.86	20240103	7110	1.97	20240305	12620	-42.55	20230904	5150	40.78	20230615	0.08	N	156100	500	99 억		584458	N	N	0	N	00	N
146	20240305	160736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-50	5	-0.68	339703250	47036	62.66	7350	7350	7110	9550	5150	7350	7219.63	2.88	0	9389	7610	7480	7320	7190	7030	7400	7110	100	2200	500	4990	10	1	19936743	1455	-7.95	8.84	12	0.24	-918.00	826.00	12620	20230904	-42.16	4852	20230516	50.45	10640	-31.39	20240103	7110	2.67	20240305	12620	-42.16	20230904	5150	41.75	20230615	0.08	N	156100	500	99 억		575067	N	N	0	N	00	N
147	20240305	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	-60	5	-0.82	323688870	44841	59.74	7350	7350	7110	9550	5150	7350	7218.59	2.88	0	9613	7610	7480	7320	7190	7030	7400	7110	100	2200	500	4990	10	1	19936743	1453	-7.94	8.83	12	0.22	-918.00	826.00	12620	20230904	-42.23	4852	20230516	50.25	10640	-31.48	20240103	7110	2.53	20240305	12620	-42.23	20230904	5150	41.55	20230615	0.08	N	156100	500	99 억		575067	N	N	0	N	00	N
148	20240305	140728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-90	5	-1.22	297901200	41290	55.01	7350	7350	7110	9550	5150	7350	7214.85	2.88	0	9290	7610	7480	7320	7190	7030	7400	7110	100	2200	500	4990	10	1	19936743	1447	-7.91	8.79	12	0.21	-918.00	826.00	12620	20230904	-42.47	4852	20230516	49.63	10640	-31.77	20240103	7110	2.11	20240305	12620	-42.47	20230904	5150	40.97	20230615	0.08	N	156100	500	99 억		575067	N	N	0	N	00	N
149	20240305	130725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7320	-30	5	-0.41	285881970	39638	52.81	7350	7350	7110	9550	5150	7350	7212.32	2.88	0	8837	7610	7480	7320	7190	7030	7400	7110	100	2200	500	4990	10	1	19936743	1459	-7.97	8.86	12	0.20	-918.00	826.00	12620	20230904	-42.00	4852	20230516	50.87	10640	-31.20	20240103	7110	2.95	20240305	12620	-42.00	20230904	5150	42.14	20230615	0.08	N	156100	500	99 억		575067	N	N	0	N	00	N
150	20240305	120729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7280	-70	5	-0.95	271160710	37618	50.12	7350	7350	7110	9550	5150	7350	7208.27	2.88	0	8903	7610	7480	7320	7190	7030	7400	7110	100	2200	500	4990	10	1	19936743	1451	-7.93	8.81	12	0.19	-918.00	826.00	12620	20230904	-42.31	4852	20230516	50.04	10640	-31.58	20240103	7110	2.39	20240305	12620	-42.31	20230904	5150	41.36	20230615	0.08	N	156100	500	99 억		575067	N	N	0	N	00	N
151	20240305	110730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	-160	5	-2.18	245546150	34071	45.39	7350	7350	7110	9550	5150	7350	7206.90	2.88	0	8858	7610	7480	7320	7190	7030	7400	7110	100	2200	500	4990	10	1	19936743	1433	-7.83	8.70	12	0.17	-918.00	826.00	12620	20230904	-43.03	4852	20230516	48.19	10640	-32.42	20240103	7110	1.13	20240305	12620	-43.03	20230904	5150	39.61	20230615	0.08	N	156100	500	99 억		575067	N	N	0	N	00	N
152	20240305	100726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	-120	5	-1.63	200779990	27858	37.11	7350	7350	7110	9550	5150	7350	7207.27	2.88	0	10058	7610	7480	7320	7190	7030	7400	7110	100	2200	500	4990	10	1	19936743	1441	-7.88	8.75	12	0.14	-918.00	826.00	12620	20230904	-42.71	4852	20230516	49.01	10640	-32.05	20240103	7110	1.69	20240305	12620	-42.71	20230904	5150	40.39	20230615	0.08	N	156100	500	99 억		575067	N	N	0	N	00	N
153	20240305	090727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	-50	5	-0.68	1982580	272	0.36	7350	7350	7220	9550	5150	7350	7288.90	2.88	0	-99	7610	7480	7320	7190	7030	7400	7110	100	2200	500	4990	10	1	19936743	1455	-7.95	8.84	12	0.00	-918.00	826.00	12620	20230904	-42.16	4852	20230516	50.45	10640	-31.39	20240103	7160	1.96	20240304	12620	-42.16	20230904	5150	41.75	20230615	0.08	N	156100	500	99 억		575067	N	N	0	N	00	N
154	20240304	160729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	-50	5	-0.68	544333080	75061	134.72	7400	7450	7160	9620	5180	7400	7243.18	2.92	0	-7186	7613	7506	7413	7306	7213	7460	7260	100	2220	500	5030	10	1	19936743	1465	-8.01	8.90	12	0.38	-918.00	826.00	12620	20230904	-41.76	4852	20230516	51.48	10640	-30.92	20240103	7160	2.65	20240304	12620	-41.76	20230904	5150	42.72	20230615	0.08	N	156100	500	99 억		582413	N	N	0	N	00	N
155	20240304	150725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-150	5	-2.03	486329600	67165	120.55	7400	7450	7160	9620	5180	7400	7240.82	2.92	0	-6588	7613	7506	7413	7306	7213	7460	7260	100	2220	500	5030	10	1	19936743	1445	-7.90	8.78	12	0.34	-918.00	826.00	12620	20230904	-42.55	4852	20230516	49.42	10640	-31.86	20240103	7160	1.26	20240304	12620	-42.55	20230904	5150	40.78	20230615	0.08	N	156100	500	99 억		582413	N	N	0	N	00	N
156	20240304	140652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	-170	5	-2.30	421324020	58164	104.40	7400	7450	7160	9620	5180	7400	7243.72	2.92	0	-8439	7613	7506	7413	7306	7213	7460	7260	100	2220	500	5030	10	1	19936743	1441	-7.88	8.75	12	0.29	-918.00	826.00	12620	20230904	-42.71	4852	20230516	49.01	10640	-32.05	20240103	7160	0.98	20240304	12620	-42.71	20230904	5150	40.39	20230615	0.08	N	156100	500	99 억		582413	N	N	0	N	00	N
157	20240304	130719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-160	5	-2.16	298609920	41120	73.80	7400	7450	7160	9620	5180	7400	7261.91	2.92	0	-10709	7613	7506	7413	7306	7213	7460	7260	100	2220	500	5030	10	1	19936743	1443	-7.89	8.77	12	0.21	-918.00	826.00	12620	20230904	-42.63	4852	20230516	49.22	10640	-31.95	20240103	7160	1.12	20240304	12620	-42.63	20230904	5150	40.58	20230615	0.08	N	156100	500	99 억		582413	N	N	0	N	00	N
158	20240304	120655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-160	5	-2.16	268893330	37023	66.45	7400	7450	7160	9620	5180	7400	7262.87	2.92	0	-9353	7613	7506	7413	7306	7213	7460	7260	100	2220	500	5030	10	1	19936743	1443	-7.89	8.77	12	0.19	-918.00	826.00	12620	20230904	-42.63	4852	20230516	49.22	10640	-31.95	20240103	7160	1.12	20240304	12620	-42.63	20230904	5150	40.58	20230615	0.08	N	156100	500	99 억		582413	N	N	0	N	00	N
159	20240304	110714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7190	-210	5	-2.84	229358500	31525	56.58	7400	7450	7180	9620	5180	7400	7275.45	2.92	0	-8982	7613	7506	7413	7306	7213	7460	7260	100	2220	500	5030	10	1	19936743	1433	-7.83	8.70	12	0.16	-918.00	826.00	12620	20230904	-43.03	4852	20230516	48.19	10640	-32.42	20240103	7180	0.14	20240304	12620	-43.03	20230904	5150	39.61	20230615	0.08	N	156100	500	99 억		582413	N	N	0	N	00	N
160	20240304	100715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7290	-110	5	-1.49	111224530	15186	27.26	7400	7450	7260	9620	5180	7400	7324.15	2.92	0	-4214	7613	7506	7413	7306	7213	7460	7260	100	2220	500	5030	10	1	19936743	1453	-7.94	8.83	12	0.08	-918.00	826.00	12620	20230904	-42.23	4852	20230516	50.25	10640	-31.48	20240103	7260	0.41	20240304	12620	-42.23	20230904	5150	41.55	20230615	0.08	N	156100	500	99 억		582413	N	N	0	N	00	N
161	20240304	090716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7400	0	3	0.00	18292310	2473	4.44	7400	7450	7390	9620	5180	7400	7396.81	2.92	0	762	7613	7506	7413	7306	7213	7460	7260	100	2220	500	5030	10	1	19936743	1475	-8.06	8.96	12	0.01	-918.00	826.00	12620	20230904	-41.36	4852	20230516	52.51	10640	-30.45	20240103	7270	1.79	20240228	12620	-41.36	20230904	5150	43.69	20230615	0.08	N	156100	500	99 억		582413	N	N	0	N	00	N