KissMeData/263690/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	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	150	2	1.50	203112220	20054	187.89	10110	10200	9960	13010	7010	10010	10128.26	14.80	0	-781	10243	10126	10033	9916	9823	10080	9870	57	3000	500	7000	10	1	11325610	1151	12.51	1.40	12	0.18	812.00	7272.00	12600	20230803	-19.37	9720	20231113	4.53	11310	-10.17	20240116	9750	4.21	20240318	12600	-19.37	20230803	9720	4.53	20231113	1.18	N	263690	500	56 억		1676009	N	N	0	N	00	N
3	20240329	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	110	2	1.10	196002980	19353	181.33	10110	10200	9960	13010	7010	10010	10127.78	14.80	0	-826	10243	10126	10033	9916	9823	10080	9870	57	3000	500	7000	10	1	11325610	1146	12.46	1.39	12	0.17	812.00	7272.00	12600	20230803	-19.68	9720	20231113	4.12	11310	-10.52	20240116	9750	3.79	20240318	12600	-19.68	20230803	9720	4.12	20231113	1.18	N	263690	500	56 억		1676009	N	N	0	N	00	N
4	20240329	141027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	110	2	1.10	154552100	15256	142.94	10110	10200	9960	13010	7010	10010	10130.58	14.80	0	-932	10243	10126	10033	9916	9823	10080	9870	57	3000	500	7000	10	1	11325610	1146	12.46	1.39	12	0.13	812.00	7272.00	12600	20230803	-19.68	9720	20231113	4.12	11310	-10.52	20240116	9750	3.79	20240318	12600	-19.68	20230803	9720	4.12	20231113	1.18	N	263690	500	56 억		1676009	N	N	0	N	00	N
5	20240329	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	80	2	0.80	145453080	14356	134.51	10110	10200	9960	13010	7010	10010	10131.87	14.80	0	-932	10243	10126	10033	9916	9823	10080	9870	57	3000	500	7000	10	1	11325610	1143	12.43	1.39	12	0.13	812.00	7272.00	12600	20230803	-19.92	9720	20231113	3.81	11310	-10.79	20240116	9750	3.49	20240318	12600	-19.92	20230803	9720	3.81	20231113	1.18	N	263690	500	56 억		1676009	N	N	0	N	00	N
6	20240329	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	190	2	1.90	134017420	13224	123.90	10110	10200	9960	13010	7010	10010	10134.41	14.80	0	-453	10243	10126	10033	9916	9823	10080	9870	57	3000	500	7000	10	1	11325610	1155	12.56	1.40	12	0.12	812.00	7272.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	9750	4.62	20240318	12600	-19.05	20230803	9720	4.94	20231113	1.18	N	263690	500	56 억		1676009	N	N	0	N	00	N
7	20240329	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	100	2	1.00	64121620	6349	59.49	10110	10170	9960	13010	7010	10010	10099.48	14.80	0	-722	10243	10126	10033	9916	9823	10080	9870	57	3000	500	7000	10	1	11325610	1145	12.45	1.39	12	0.06	812.00	7272.00	12600	20230803	-19.76	9720	20231113	4.01	11310	-10.61	20240116	9750	3.69	20240318	12600	-19.76	20230803	9720	4.01	20231113	1.18	N	263690	500	56 억		1676009	N	N	0	N	00	N
8	20240329	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	90	2	0.90	36724100	3638	34.09	10110	10170	9960	13010	7010	10010	10094.58	14.80	0	-722	10243	10126	10033	9916	9823	10080	9870	57	3000	500	7000	10	1	11325610	1144	12.44	1.39	12	0.03	812.00	7272.00	12600	20230803	-19.84	9720	20231113	3.91	11310	-10.70	20240116	9750	3.59	20240318	12600	-19.84	20230803	9720	3.91	20231113	1.18	N	263690	500	56 억		1676009	N	N	0	N	00	N
9	20240329	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	70	2	0.70	262750	26	0.24	10110	10110	10080	13010	7010	10010	10105.77	14.80	0	-10	10243	10126	10033	9916	9823	10080	9870	57	3000	500	7000	10	1	11325610	1142	12.41	1.39	12	0.00	812.00	7272.00	12600	20230803	-20.00	9720	20231113	3.70	11310	-10.88	20240116	9750	3.38	20240318	12600	-20.00	20230803	9720	3.70	20231113	1.18	N	263690	500	56 억		1676009	N	N	0	N	00	N
10	20240328	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-60	5	-0.60	106653750	10672	204.68	10150	10150	9940	13090	7050	10070	9993.79	14.79	0	936	10236	10152	10056	9972	9876	10195	10015	57	3020	500	7040	10	1	11325610	1134	12.33	1.38	12	0.09	812.00	7272.00	12600	20230803	-20.56	9720	20231113	2.98	11310	-11.49	20240116	9750	2.67	20240318	12600	-20.56	20230803	9720	2.98	20231113	1.21	N	263690	500	56 억		1675073	N	N	0	N	00	N
11	20240328	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	10	2	0.10	104568610	10464	200.69	10150	10150	9940	13090	7050	10070	9993.18	14.79	0	936	10236	10152	10056	9972	9876	10195	10015	57	3020	500	7040	10	1	11325610	1142	12.41	1.39	12	0.09	812.00	7272.00	12600	20230803	-20.00	9720	20231113	3.70	11310	-10.88	20240116	9750	3.38	20240318	12600	-20.00	20230803	9720	3.70	20231113	1.21	N	263690	500	56 억		1675073	N	N	0	N	00	N
12	20240328	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-40	5	-0.40	93510580	9359	179.50	10150	10150	9940	13090	7050	10070	9991.51	14.79	0	940	10236	10152	10056	9972	9876	10195	10015	57	3020	500	7040	10	1	11325610	1136	12.35	1.38	12	0.08	812.00	7272.00	12600	20230803	-20.40	9720	20231113	3.19	11310	-11.32	20240116	9750	2.87	20240318	12600	-20.40	20230803	9720	3.19	20231113	1.21	N	263690	500	56 억		1675073	N	N	0	N	00	N
13	20240328	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-20	5	-0.20	91513200	9160	175.68	10150	10150	9940	13090	7050	10070	9990.52	14.79	0	961	10236	10152	10056	9972	9876	10195	10015	57	3020	500	7040	10	1	11325610	1138	12.38	1.38	12	0.08	812.00	7272.00	12600	20230803	-20.24	9720	20231113	3.40	11310	-11.14	20240116	9750	3.08	20240318	12600	-20.24	20230803	9720	3.40	20231113	1.21	N	263690	500	56 억		1675073	N	N	0	N	00	N
14	20240328	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	0	3	0.00	86984210	8710	167.05	10150	10150	9940	13090	7050	10070	9986.71	14.79	0	961	10236	10152	10056	9972	9876	10195	10015	57	3020	500	7040	10	1	11325610	1140	12.40	1.38	12	0.08	812.00	7272.00	12600	20230803	-20.08	9720	20231113	3.60	11310	-10.96	20240116	9750	3.28	20240318	12600	-20.08	20230803	9720	3.60	20231113	1.21	N	263690	500	56 억		1675073	N	N	0	N	00	N
15	20240328	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	0	3	0.00	84488040	8461	162.27	10150	10150	9940	13090	7050	10070	9985.59	14.79	0	961	10236	10152	10056	9972	9876	10195	10015	57	3020	500	7040	10	1	11325610	1140	12.40	1.38	12	0.07	812.00	7272.00	12600	20230803	-20.08	9720	20231113	3.60	11310	-10.96	20240116	9750	3.28	20240318	12600	-20.08	20230803	9720	3.60	20231113	1.21	N	263690	500	56 억		1675073	N	N	0	N	00	N
16	20240328	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	0	3	0.00	59755360	5993	114.94	10150	10150	9940	13090	7050	10070	9970.86	14.79	0	917	10236	10152	10056	9972	9876	10195	10015	57	3020	500	7040	10	1	11325610	1140	12.40	1.38	12	0.05	812.00	7272.00	12600	20230803	-20.08	9720	20231113	3.60	11310	-10.96	20240116	9750	3.28	20240318	12600	-20.08	20230803	9720	3.60	20231113	1.21	N	263690	500	56 억		1675073	N	N	0	N	00	N
17	20240328	091027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	30	2	0.30	415900	41	0.79	10150	10150	10100	13090	7050	10070	10143.90	14.79	0	-10	10236	10152	10056	9972	9876	10195	10015	57	3020	500	7040	10	1	11325610	1144	12.44	1.39	12	0.00	812.00	7272.00	12600	20230803	-19.84	9720	20231113	3.91	11310	-10.70	20240116	9750	3.59	20240318	12600	-19.84	20230803	9720	3.91	20231113	1.21	N	263690	500	56 억		1675073	N	N	0	N	00	N
18	20240327	161021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	150	2	1.51	52553290	5214	31.82	9970	10140	9960	12890	6950	9920	10079.27	14.79	0	-477	10226	10072	9996	9842	9766	10035	9805	57	2970	500	6940	10	1	11325610	1140	12.40	1.38	12	0.05	812.00	7272.00	12600	20230803	-20.08	9720	20231113	3.60	11310	-10.96	20240116	9750	3.28	20240318	12600	-20.08	20230803	9720	3.60	20231113	1.20	N	263690	500	56 억		1675550	N	N	0	N	00	N
19	20240327	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	180	2	1.81	48452870	4808	29.34	9970	10140	9960	12890	6950	9920	10077.55	14.79	0	-477	10226	10072	9996	9842	9766	10035	9805	57	2970	500	6940	10	1	11325610	1144	12.44	1.39	12	0.04	812.00	7272.00	12600	20230803	-19.84	9720	20231113	3.91	11310	-10.70	20240116	9750	3.59	20240318	12600	-19.84	20230803	9720	3.91	20231113	1.20	N	263690	500	56 억		1675550	N	N	0	N	00	N
20	20240327	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	180	2	1.81	41272730	4097	25.00	9970	10140	9960	12890	6950	9920	10073.89	14.79	0	-470	10226	10072	9996	9842	9766	10035	9805	57	2970	500	6940	10	1	11325610	1144	12.44	1.39	12	0.04	812.00	7272.00	12600	20230803	-19.84	9720	20231113	3.91	11310	-10.70	20240116	9750	3.59	20240318	12600	-19.84	20230803	9720	3.91	20231113	1.20	N	263690	500	56 억		1675550	N	N	0	N	00	N
21	20240327	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	180	2	1.81	40578720	4028	24.58	9970	10140	9960	12890	6950	9920	10074.16	14.79	0	-467	10226	10072	9996	9842	9766	10035	9805	57	2970	500	6940	10	1	11325610	1144	12.44	1.39	12	0.04	812.00	7272.00	12600	20230803	-19.84	9720	20231113	3.91	11310	-10.70	20240116	9750	3.59	20240318	12600	-19.84	20230803	9720	3.91	20231113	1.20	N	263690	500	56 억		1675550	N	N	0	N	00	N
22	20240327	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	210	2	2.12	35622530	3536	21.58	9970	10140	9960	12890	6950	9920	10074.24	14.79	0	-408	10226	10072	9996	9842	9766	10035	9805	57	2970	500	6940	10	1	11325610	1147	12.48	1.39	12	0.03	812.00	7272.00	12600	20230803	-19.60	9720	20231113	4.22	11310	-10.43	20240116	9750	3.90	20240318	12600	-19.60	20230803	9720	4.22	20231113	1.20	N	263690	500	56 억		1675550	N	N	0	N	00	N
23	20240327	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	180	2	1.81	30072740	2987	18.23	9970	10140	9960	12890	6950	9920	10067.87	14.79	0	-407	10226	10072	9996	9842	9766	10035	9805	57	2970	500	6940	10	1	11325610	1144	12.44	1.39	12	0.03	812.00	7272.00	12600	20230803	-19.84	9720	20231113	3.91	11310	-10.70	20240116	9750	3.59	20240318	12600	-19.84	20230803	9720	3.91	20231113	1.20	N	263690	500	56 억		1675550	N	N	0	N	00	N
24	20240327	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	70	2	0.71	11555650	1149	7.01	9970	10080	9960	12890	6950	9920	10057.14	14.79	0	-396	10226	10072	9996	9842	9766	10035	9805	57	2970	500	6940	10	1	11325610	1131	12.30	1.37	12	0.01	812.00	7272.00	12600	20230803	-20.71	9720	20231113	2.78	11310	-11.67	20240116	9750	2.46	20240318	12600	-20.71	20230803	9720	2.78	20231113	1.20	N	263690	500	56 억		1675550	N	N	0	N	00	N
25	20240327	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	140	2	1.41	810270	81	0.49	9970	10080	9970	12890	6950	9920	10003.33	14.79	0	9	10226	10072	9996	9842	9766	10035	9805	57	2970	500	6940	10	1	11325610	1139	12.39	1.38	12	0.00	812.00	7272.00	12600	20230803	-20.16	9720	20231113	3.50	11310	-11.05	20240116	9750	3.18	20240318	12600	-20.16	20230803	9720	3.50	20231113	1.20	N	263690	500	56 억		1675550	N	N	0	N	00	N
26	20240326	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-30	5	-0.30	163286800	16327	124.92	9990	10150	9920	12930	6970	9950	10001.04	14.78	0	1859	10083	10016	9973	9906	9863	9995	9885	57	2980	500	6960	10	1	11325610	1124	12.22	1.36	12	0.14	812.00	7272.00	12600	20230803	-21.27	9720	20231113	2.06	11310	-12.29	20240116	9750	1.74	20240318	12600	-21.27	20230803	9720	2.06	20231113	1.21	N	263690	500	56 억		1673691	N	N	0	N	00	N
27	20240326	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	50	2	0.50	157664110	15761	120.59	9990	10150	9920	12930	6970	9950	10003.43	14.78	0	2148	10083	10016	9973	9906	9863	9995	9885	57	2980	500	6960	10	1	11325610	1133	12.32	1.38	12	0.14	812.00	7272.00	12600	20230803	-20.63	9720	20231113	2.88	11310	-11.58	20240116	9750	2.56	20240318	12600	-20.63	20230803	9720	2.88	20231113	1.21	N	263690	500	56 억		1673691	N	N	0	N	00	N
28	20240326	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	170	2	1.71	83533760	8324	63.69	9990	10120	9970	12930	6970	9950	10035.29	14.78	0	761	10083	10016	9973	9906	9863	9995	9885	57	2980	500	6960	10	1	11325610	1146	12.46	1.39	12	0.07	812.00	7272.00	12600	20230803	-19.68	9720	20231113	4.12	11310	-10.52	20240116	9750	3.79	20240318	12600	-19.68	20230803	9720	4.12	20231113	1.21	N	263690	500	56 억		1673691	N	N	0	N	00	N
29	20240326	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	120	2	1.21	66785400	6663	50.98	9990	10070	9970	12930	6970	9950	10023.32	14.78	0	299	10083	10016	9973	9906	9863	9995	9885	57	2980	500	6960	10	1	11325610	1140	12.40	1.38	12	0.06	812.00	7272.00	12600	20230803	-20.08	9720	20231113	3.60	11310	-10.96	20240116	9750	3.28	20240318	12600	-20.08	20230803	9720	3.60	20231113	1.21	N	263690	500	56 억		1673691	N	N	0	N	00	N
30	20240326	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	110	2	1.11	47262250	4720	36.11	9990	10070	9970	12930	6970	9950	10013.19	14.78	0	283	10083	10016	9973	9906	9863	9995	9885	57	2980	500	6960	10	1	11325610	1139	12.39	1.38	12	0.04	812.00	7272.00	12600	20230803	-20.16	9720	20231113	3.50	11310	-11.05	20240116	9750	3.18	20240318	12600	-20.16	20230803	9720	3.50	20231113	1.21	N	263690	500	56 억		1673691	N	N	0	N	00	N
31	20240326	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	70	2	0.70	36765290	3676	28.13	9990	10020	9970	12930	6970	9950	10001.44	14.78	0	256	10083	10016	9973	9906	9863	9995	9885	57	2980	500	6960	10	1	11325610	1135	12.34	1.38	12	0.03	812.00	7272.00	12600	20230803	-20.48	9720	20231113	3.09	11310	-11.41	20240116	9750	2.77	20240318	12600	-20.48	20230803	9720	3.09	20231113	1.21	N	263690	500	56 억		1673691	N	N	0	N	00	N
32	20240326	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	30	2	0.30	16812910	1682	12.87	9990	10020	9970	12930	6970	9950	9995.78	14.78	0	-6	10083	10016	9973	9906	9863	9995	9885	57	2980	500	6960	10	1	11325610	1130	12.29	1.37	12	0.01	812.00	7272.00	12600	20230803	-20.79	9720	20231113	2.67	11310	-11.76	20240116	9750	2.36	20240318	12600	-20.79	20230803	9720	2.67	20231113	1.21	N	263690	500	56 억		1673691	N	N	0	N	00	N
33	20240326	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	70	2	0.70	1791670	179	1.37	9990	10020	9980	12930	6970	9950	10009.33	14.78	0	0	10083	10016	9973	9906	9863	9995	9885	57	2980	500	6960	10	1	11325610	1135	12.34	1.38	12	0.00	812.00	7272.00	12600	20230803	-20.48	9720	20231113	3.09	11310	-11.41	20240116	9750	2.77	20240318	12600	-20.48	20230803	9720	3.09	20231113	1.21	N	263690	500	56 억		1673691	N	N	0	N	00	N
34	20240325	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-90	5	-0.90	130119970	13041	105.02	10040	10040	9930	13050	7030	10040	9977.76	14.77	0	454	10153	10096	10023	9966	9893	10060	9930	57	3010	500	7020	10	1	11325610	1127	12.25	1.37	12	0.12	812.00	7272.00	12600	20230803	-21.03	9720	20231113	2.37	11310	-12.02	20240116	9750	2.05	20240318	12600	-21.03	20230803	9720	2.37	20231113	1.23	N	263690	500	56 억		1673235	N	N	0	N	00	N
35	20240325	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-40	5	-0.40	119642620	11988	96.54	10040	10040	9930	13050	7030	10040	9980.20	14.77	0	158	10153	10096	10023	9966	9893	10060	9930	57	3010	500	7020	10	1	11325610	1133	12.32	1.38	12	0.11	812.00	7272.00	12600	20230803	-20.63	9720	20231113	2.88	11310	-11.58	20240116	9750	2.56	20240318	12600	-20.63	20230803	9720	2.88	20231113	1.23	N	263690	500	56 억		1673235	N	N	0	N	00	N
36	20240325	141044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-70	5	-0.70	88279050	8841	71.20	10040	10040	9930	13050	7030	10040	9985.19	14.77	0	-47	10153	10096	10023	9966	9893	10060	9930	57	3010	500	7020	10	1	11325610	1129	12.28	1.37	12	0.08	812.00	7272.00	12600	20230803	-20.87	9720	20231113	2.57	11310	-11.85	20240116	9750	2.26	20240318	12600	-20.87	20230803	9720	2.57	20231113	1.23	N	263690	500	56 억		1673235	N	N	0	N	00	N
37	20240325	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	-20	5	-0.20	71199670	7131	57.42	10040	10040	9930	13050	7030	10040	9984.53	14.77	0	-26	10153	10096	10023	9966	9893	10060	9930	57	3010	500	7020	10	1	11325610	1135	12.34	1.38	12	0.06	812.00	7272.00	12600	20230803	-20.48	9720	20231113	3.09	11310	-11.41	20240116	9750	2.77	20240318	12600	-20.48	20230803	9720	3.09	20231113	1.23	N	263690	500	56 억		1673235	N	N	0	N	00	N
38	20240325	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	-60	5	-0.60	38941270	3904	31.44	10040	10040	9930	13050	7030	10040	9974.71	14.77	0	126	10153	10096	10023	9966	9893	10060	9930	57	3010	500	7020	10	1	11325610	1130	12.29	1.37	12	0.03	812.00	7272.00	12600	20230803	-20.79	9720	20231113	2.67	11310	-11.76	20240116	9750	2.36	20240318	12600	-20.79	20230803	9720	2.67	20231113	1.23	N	263690	500	56 억		1673235	N	N	0	N	00	N
39	20240325	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-50	5	-0.50	17948150	1797	14.47	10040	10040	9980	13050	7030	10040	9987.84	14.77	0	13	10153	10096	10023	9966	9893	10060	9930	57	3010	500	7020	10	1	11325610	1131	12.30	1.37	12	0.02	812.00	7272.00	12600	20230803	-20.71	9720	20231113	2.78	11310	-11.67	20240116	9750	2.46	20240318	12600	-20.71	20230803	9720	2.78	20231113	1.23	N	263690	500	56 억		1673235	N	N	0	N	00	N
40	20240325	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-40	5	-0.40	1201370	120	0.97	10040	10040	9990	13050	7030	10040	10011.42	14.77	0	18	10153	10096	10023	9966	9893	10060	9930	57	3010	500	7020	10	1	11325610	1133	12.32	1.38	12	0.00	812.00	7272.00	12600	20230803	-20.63	9720	20231113	2.88	11310	-11.58	20240116	9750	2.56	20240318	12600	-20.63	20230803	9720	2.88	20231113	1.23	N	263690	500	56 억		1673235	N	N	0	N	00	N
41	20240325	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	-10	5	-0.10	331310	33	0.27	10040	10040	10030	13050	7030	10040	10039.70	14.77	0	-3	10153	10096	10023	9966	9893	10060	9930	57	3010	500	7020	10	1	11325610	1136	12.35	1.38	12	0.00	812.00	7272.00	12600	20230803	-20.40	9720	20231113	3.19	11310	-11.32	20240116	9750	2.87	20240318	12600	-20.40	20230803	9720	3.19	20231113	1.23	N	263690	500	56 억		1673235	N	N	0	N	00	N
42	20240322	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-40	5	-0.40	124100320	12413	55.26	10080	10080	9950	13100	7060	10080	9997.39	14.77	0	435	10220	10150	10010	9940	9800	10185	9975	57	3020	500	7050	10	1	11325610	1137	12.36	1.38	12	0.11	812.00	7272.00	12600	20230803	-20.32	9720	20231113	3.29	11310	-11.23	20240116	9750	2.97	20240318	12600	-20.32	20230803	9720	3.29	20231113	1.22	N	263690	500	56 억		1672800	N	N	0	N	00	N
43	20240322	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-40	5	-0.40	123256960	12329	54.89	10080	10080	9950	13100	7060	10080	9997.32	14.77	0	433	10220	10150	10010	9940	9800	10185	9975	57	3020	500	7050	10	1	11325610	1137	12.36	1.38	12	0.11	812.00	7272.00	12600	20230803	-20.32	9720	20231113	3.29	11310	-11.23	20240116	9750	2.97	20240318	12600	-20.32	20230803	9720	3.29	20231113	1.22	N	263690	500	56 억		1672800	N	N	0	N	00	N
44	20240322	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-80	5	-0.79	92624900	9264	41.24	10080	10080	9950	13100	7060	10080	9998.37	14.77	0	766	10220	10150	10010	9940	9800	10185	9975	57	3020	500	7050	10	1	11325610	1133	12.32	1.38	12	0.08	812.00	7272.00	12600	20230803	-20.63	9720	20231113	2.88	11310	-11.58	20240116	9750	2.56	20240318	12600	-20.63	20230803	9720	2.88	20231113	1.22	N	263690	500	56 억		1672800	N	N	0	N	00	N
45	20240322	131042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-120	5	-1.19	79604900	7962	35.44	10080	10080	9950	13100	7060	10080	9998.10	14.77	0	766	10220	10150	10010	9940	9800	10185	9975	57	3020	500	7050	10	1	11325610	1128	12.27	1.37	12	0.07	812.00	7272.00	12600	20230803	-20.95	9720	20231113	2.47	11310	-11.94	20240116	9750	2.15	20240318	12600	-20.95	20230803	9720	2.47	20231113	1.22	N	263690	500	56 억		1672800	N	N	0	N	00	N
46	20240322	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-30	5	-0.30	56785740	5681	25.29	10080	10080	9950	13100	7060	10080	9995.73	14.77	0	634	10220	10150	10010	9940	9800	10185	9975	57	3020	500	7050	10	1	11325610	1138	12.38	1.38	12	0.05	812.00	7272.00	12600	20230803	-20.24	9720	20231113	3.40	11310	-11.14	20240116	9750	3.08	20240318	12600	-20.24	20230803	9720	3.40	20231113	1.22	N	263690	500	56 억		1672800	N	N	0	N	00	N
47	20240322	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	-100	5	-0.99	38146680	3817	16.99	10080	10080	9950	13100	7060	10080	9993.89	14.77	0	648	10220	10150	10010	9940	9800	10185	9975	57	3020	500	7050	10	1	11325610	1130	12.29	1.37	12	0.03	812.00	7272.00	12600	20230803	-20.79	9720	20231113	2.67	11310	-11.76	20240116	9750	2.36	20240318	12600	-20.79	20230803	9720	2.67	20231113	1.22	N	263690	500	56 억		1672800	N	N	0	N	00	N
48	20240322	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	-20	5	-0.20	17687450	1771	7.88	10080	10080	9950	13100	7060	10080	9987.27	14.77	0	-143	10220	10150	10010	9940	9800	10185	9975	57	3020	500	7050	10	1	11325610	1139	12.39	1.38	12	0.02	812.00	7272.00	12600	20230803	-20.16	9720	20231113	3.50	11310	-11.05	20240116	9750	3.18	20240318	12600	-20.16	20230803	9720	3.50	20231113	1.22	N	263690	500	56 억		1672800	N	N	0	N	00	N
49	20240322	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	-60	5	-0.60	1872290	187	0.83	10080	10080	9950	13100	7060	10080	10012.25	14.77	0	-31	10220	10150	10010	9940	9800	10185	9975	57	3020	500	7050	10	1	11325610	1135	12.34	1.38	12	0.00	812.00	7272.00	12600	20230803	-20.48	9720	20231113	3.09	11310	-11.41	20240116	9750	2.77	20240318	12600	-20.48	20230803	9720	3.09	20231113	1.22	N	263690	500	56 억		1672800	N	N	0	N	00	N
50	20240321	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	150	2	1.51	223651670	22413	177.90	9870	10080	9870	12900	6960	9930	9978.66	14.74	0	3381	10063	9996	9933	9866	9803	9965	9835	57	2970	500	6950	10	1	11325610	1142	12.41	1.39	12	0.20	812.00	7272.00	12600	20230803	-20.00	9720	20231113	3.70	11310	-10.88	20240116	9750	3.38	20240318	12600	-20.00	20230803	9720	3.70	20231113	1.24	N	263690	500	56 억		1669419	N	N	0	N	00	N
51	20240321	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10030	100	2	1.01	217044430	21755	172.67	9870	10080	9870	12900	6960	9930	9976.76	14.74	0	3124	10063	9996	9933	9866	9803	9965	9835	57	2970	500	6950	10	1	11325610	1136	12.35	1.38	12	0.19	812.00	7272.00	12600	20230803	-20.40	9720	20231113	3.19	11310	-11.32	20240116	9750	2.87	20240318	12600	-20.40	20230803	9720	3.19	20231113	1.24	N	263690	500	56 억		1669419	N	N	0	N	00	N
52	20240321	141037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	40	2	0.40	159171670	15942	126.53	9870	10080	9870	12900	6960	9930	9984.42	14.74	0	3063	10063	9996	9933	9866	9803	9965	9835	57	2970	500	6950	10	1	11325610	1129	12.28	1.37	12	0.14	812.00	7272.00	12600	20230803	-20.87	9720	20231113	2.57	11310	-11.85	20240116	9750	2.26	20240318	12600	-20.87	20230803	9720	2.57	20231113	1.24	N	263690	500	56 억		1669419	N	N	0	N	00	N
53	20240321	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	120	2	1.21	105578440	10584	84.01	9870	10080	9870	12900	6960	9930	9975.29	14.74	0	2261	10063	9996	9933	9866	9803	9965	9835	57	2970	500	6950	10	1	11325610	1138	12.38	1.38	12	0.09	812.00	7272.00	12600	20230803	-20.24	9720	20231113	3.40	11310	-11.14	20240116	9750	3.08	20240318	12600	-20.24	20230803	9720	3.40	20231113	1.24	N	263690	500	56 억		1669419	N	N	0	N	00	N
54	20240321	121040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	80	2	0.81	88854470	8919	70.79	9870	10010	9870	12900	6960	9930	9962.38	14.74	0	1914	10063	9996	9933	9866	9803	9965	9835	57	2970	500	6950	10	1	11325610	1134	12.33	1.38	12	0.08	812.00	7272.00	12600	20230803	-20.56	9720	20231113	2.98	11310	-11.49	20240116	9750	2.67	20240318	12600	-20.56	20230803	9720	2.98	20231113	1.24	N	263690	500	56 억		1669419	N	N	0	N	00	N
55	20240321	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	40	2	0.40	52691890	5301	42.07	9870	9990	9870	12900	6960	9930	9939.99	14.74	0	779	10063	9996	9933	9866	9803	9965	9835	57	2970	500	6950	10	1	11325610	1129	12.28	1.37	12	0.05	812.00	7272.00	12600	20230803	-20.87	9720	20231113	2.57	11310	-11.85	20240116	9750	2.26	20240318	12600	-20.87	20230803	9720	2.57	20231113	1.24	N	263690	500	56 억		1669419	N	N	0	N	00	N
56	20240321	101041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	40	2	0.40	52562290	5288	41.97	9870	9990	9870	12900	6960	9930	9939.92	14.74	0	778	10063	9996	9933	9866	9803	9965	9835	57	2970	500	6950	10	1	11325610	1129	12.28	1.37	12	0.05	812.00	7272.00	12600	20230803	-20.87	9720	20231113	2.57	11310	-11.85	20240116	9750	2.26	20240318	12600	-20.87	20230803	9720	2.57	20231113	1.24	N	263690	500	56 억		1669419	N	N	0	N	00	N
57	20240321	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	40	2	0.40	26958120	2720	21.59	9870	9970	9870	12900	6960	9930	9911.07	14.74	0	606	10063	9996	9933	9866	9803	9965	9835	57	2970	500	6950	10	1	11325610	1129	12.28	1.37	12	0.02	812.00	7272.00	12600	20230803	-20.87	9720	20231113	2.57	11310	-11.85	20240116	9750	2.26	20240318	12600	-20.87	20230803	9720	2.57	20231113	1.24	N	263690	500	56 억		1669419	N	N	0	N	00	N
58	20240320	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	30	2	0.30	124715950	12574	156.41	9940	10000	9870	12870	6930	9900	9918.51	14.73	0	747	10073	9986	9913	9826	9753	9980	9820	57	2970	500	6930	10	1	11325610	1125	12.23	1.37	12	0.11	812.00	7272.00	12600	20230803	-21.19	9720	20231113	2.16	11310	-12.20	20240116	9750	1.85	20240318	12600	-21.19	20230803	9720	2.16	20231113	1.22	N	263690	500	56 억		1668672	N	N	0	N	00	N
59	20240320	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	0	3	0.00	121484800	12248	152.36	9940	10000	9870	12870	6930	9900	9918.75	14.73	0	693	10073	9986	9913	9826	9753	9980	9820	57	2970	500	6930	10	1	11325610	1121	12.19	1.36	12	0.11	812.00	7272.00	12600	20230803	-21.43	9720	20231113	1.85	11310	-12.47	20240116	9750	1.54	20240318	12600	-21.43	20230803	9720	1.85	20231113	1.22	N	263690	500	56 억		1668672	N	N	0	N	00	N
60	20240320	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	-10	5	-0.10	105913250	10674	132.78	9940	10000	9870	12870	6930	9900	9922.55	14.73	0	624	10073	9986	9913	9826	9753	9980	9820	57	2970	500	6930	10	1	11325610	1120	12.18	1.36	12	0.09	812.00	7272.00	12600	20230803	-21.51	9720	20231113	1.75	11310	-12.56	20240116	9750	1.44	20240318	12600	-21.51	20230803	9720	1.75	20231113	1.22	N	263690	500	56 억		1668672	N	N	0	N	00	N
61	20240320	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	100	2	1.01	83378600	8396	104.44	9940	10000	9870	12870	6930	9900	9930.75	14.73	0	-125	10073	9986	9913	9826	9753	9980	9820	57	2970	500	6930	10	1	11325610	1133	12.32	1.38	12	0.07	812.00	7272.00	12600	20230803	-20.63	9720	20231113	2.88	11310	-11.58	20240116	9750	2.56	20240318	12600	-20.63	20230803	9720	2.88	20231113	1.22	N	263690	500	56 억		1668672	N	N	0	N	00	N
62	20240320	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	90	2	0.91	69863430	7034	87.50	9940	10000	9870	12870	6930	9900	9932.25	14.73	0	-111	10073	9986	9913	9826	9753	9980	9820	57	2970	500	6930	10	1	11325610	1131	12.30	1.37	12	0.06	812.00	7272.00	12600	20230803	-20.71	9720	20231113	2.78	11310	-11.67	20240116	9750	2.46	20240318	12600	-20.71	20230803	9720	2.78	20231113	1.22	N	263690	500	56 억		1668672	N	N	0	N	00	N
63	20240320	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	70	2	0.71	63129010	6358	79.09	9940	10000	9870	12870	6930	9900	9929.07	14.73	0	-19	10073	9986	9913	9826	9753	9980	9820	57	2970	500	6930	10	1	11325610	1129	12.28	1.37	12	0.06	812.00	7272.00	12600	20230803	-20.87	9720	20231113	2.57	11310	-11.85	20240116	9750	2.26	20240318	12600	-20.87	20230803	9720	2.57	20231113	1.22	N	263690	500	56 억		1668672	N	N	0	N	00	N
64	20240320	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	90	2	0.91	48523870	4895	60.89	9940	10000	9870	12870	6930	9900	9912.95	14.73	0	421	10073	9986	9913	9826	9753	9980	9820	57	2970	500	6930	10	1	11325610	1131	12.30	1.37	12	0.04	812.00	7272.00	12600	20230803	-20.71	9720	20231113	2.78	11310	-11.67	20240116	9750	2.46	20240318	12600	-20.71	20230803	9720	2.78	20231113	1.22	N	263690	500	56 억		1668672	N	N	0	N	00	N
65	20240320	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	0	3	0.00	10827360	1093	13.60	9940	9940	9900	12870	6930	9900	9906.09	14.73	0	-3	10073	9986	9913	9826	9753	9980	9820	57	2970	500	6930	10	1	11325610	1121	12.19	1.36	12	0.01	812.00	7272.00	12600	20230803	-21.43	9720	20231113	1.85	11310	-12.47	20240116	9750	1.54	20240318	12600	-21.43	20230803	9720	1.85	20231113	1.22	N	263690	500	56 억		1668672	N	N	0	N	00	N
66	20240319	161016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	0	3	0.00	79444290	8039	45.21	9900	10000	9840	12870	6930	9900	9882.36	14.74	0	-460	10133	10016	9883	9766	9633	9950	9700	57	2970	500	6930	10	1	11325610	1121	7.79	1.46	12	0.07	1271.00	6770.00	12600	20230803	-21.43	9720	20231113	1.85	11310	-12.47	20240116	9750	1.54	20240318	12600	-21.43	20230803	9720	1.85	20231113	1.19	N	263690	500	56 억		1669132	N	N	0	N	00	N
67	20240319	151029	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9870	-30	5	-0.30	79206990	8015	45.08	9900	10000	9840	12870	6930	9900	9882.34	14.74	0	-463	10133	10016	9883	9766	9633	9950	9700	57	2970	500	6930	10	1	11325610	1118	7.77	1.46	12	0.07	1271.00	6770.00	12600	20230803	-21.67	9720	20231113	1.54	11310	-12.73	20240116	9750	1.23	20240318	12600	-21.67	20230803	9720	1.54	20231113	1.19	N	263690	500	56 억		1669132	N	N	0	N	00	N
68	20240319	141028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9870	-30	5	-0.30	70578930	7143	40.17	9900	10000	9840	12870	6930	9900	9880.85	14.74	0	-366	10133	10016	9883	9766	9633	9950	9700	57	2970	500	6930	10	1	11325610	1118	7.77	1.46	12	0.06	1271.00	6770.00	12600	20230803	-21.67	9720	20231113	1.54	11310	-12.73	20240116	9750	1.23	20240318	12600	-21.67	20230803	9720	1.54	20231113	1.19	N	263690	500	56 억		1669132	N	N	0	N	00	N
69	20240319	130956	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9890	-10	5	-0.10	55431990	5612	31.56	9900	10000	9840	12870	6930	9900	9877.40	14.74	0	-303	10133	10016	9883	9766	9633	9950	9700	57	2970	500	6930	10	1	11325610	1120	7.78	1.46	12	0.05	1271.00	6770.00	12600	20230803	-21.51	9720	20231113	1.75	11310	-12.56	20240116	9750	1.44	20240318	12600	-21.51	20230803	9720	1.75	20231113	1.19	N	263690	500	56 억		1669132	N	N	0	N	00	N
70	20240319	121020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9890	-10	5	-0.10	55086060	5577	31.36	9900	10000	9840	12870	6930	9900	9877.36	14.74	0	-269	10133	10016	9883	9766	9633	9950	9700	57	2970	500	6930	10	1	11325610	1120	7.78	1.46	12	0.05	1271.00	6770.00	12600	20230803	-21.51	9720	20231113	1.75	11310	-12.56	20240116	9750	1.44	20240318	12600	-21.51	20230803	9720	1.75	20231113	1.19	N	263690	500	56 억		1669132	N	N	0	N	00	N
71	20240319	111025	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9870	-30	5	-0.30	37480370	3793	21.33	9900	10000	9840	12870	6930	9900	9881.46	14.74	0	-84	10133	10016	9883	9766	9633	9950	9700	57	2970	500	6930	10	1	11325610	1118	7.77	1.46	12	0.03	1271.00	6770.00	12600	20230803	-21.67	9720	20231113	1.54	11310	-12.73	20240116	9750	1.23	20240318	12600	-21.67	20230803	9720	1.54	20231113	1.19	N	263690	500	56 억		1669132	N	N	0	N	00	N
72	20240319	101028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9890	-10	5	-0.10	22922020	2319	13.04	9900	10000	9840	12870	6930	9900	9884.44	14.74	0	86	10133	10016	9883	9766	9633	9950	9700	57	2970	500	6930	10	1	11325610	1120	7.78	1.46	12	0.02	1271.00	6770.00	12600	20230803	-21.51	9720	20231113	1.75	11310	-12.56	20240116	9750	1.44	20240318	12600	-21.51	20230803	9720	1.75	20231113	1.19	N	263690	500	56 억		1669132	N	N	0	N	00	N
73	20240319	091027	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9850	-50	5	-0.51	3012510	305	1.72	9900	9900	9850	12870	6930	9900	9877.08	14.74	0	38	10133	10016	9883	9766	9633	9950	9700	57	2970	500	6930	10	1	11325610	1116	7.75	1.45	12	0.00	1271.00	6770.00	12600	20230803	-21.83	9720	20231113	1.34	11310	-12.91	20240116	9750	1.03	20240318	12600	-21.83	20230803	9720	1.34	20231113	1.19	N	263690	500	56 억		1669132	N	N	0	N	00	N
74	20240318	161019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	-40	5	-0.40	175161740	17781	76.85	10000	10000	9750	12920	6960	9940	9850.76	14.73	0	604	10093	10016	9923	9846	9753	9970	9800	57	2980	500	6950	10	1	11325610	1121	7.79	1.46	12	0.16	1271.00	6770.00	12600	20230803	-21.43	9720	20231113	1.85	11310	-12.47	20240116	9750	1.54	20240318	12600	-21.43	20230803	9720	1.85	20231113	1.17	N	263690	500	56 억		1668528	N	N	0	N	00	N
75	20240318	151019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9890	-50	5	-0.50	172647210	17527	75.75	10000	10000	9750	12920	6960	9940	9850.36	14.73	0	605	10093	10016	9923	9846	9753	9970	9800	57	2980	500	6950	10	1	11325610	1120	7.78	1.46	12	0.15	1271.00	6770.00	12600	20230803	-21.51	9720	20231113	1.75	11310	-12.56	20240116	9750	1.44	20240318	12600	-21.51	20230803	9720	1.75	20231113	1.17	N	263690	500	56 억		1668528	N	N	0	N	00	N
76	20240318	141020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9890	-50	5	-0.50	166186500	16874	72.93	10000	10000	9750	12920	6960	9940	9848.67	14.73	0	593	10093	10016	9923	9846	9753	9970	9800	57	2980	500	6950	10	1	11325610	1120	7.78	1.46	12	0.15	1271.00	6770.00	12600	20230803	-21.51	9720	20231113	1.75	11310	-12.56	20240116	9750	1.44	20240318	12600	-21.51	20230803	9720	1.75	20231113	1.17	N	263690	500	56 억		1668528	N	N	0	N	00	N
77	20240318	131019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9950	10	2	0.10	156297670	15876	68.61	10000	10000	9750	12920	6960	9940	9844.90	14.73	0	540	10093	10016	9923	9846	9753	9970	9800	57	2980	500	6950	10	1	11325610	1127	7.83	1.47	12	0.14	1271.00	6770.00	12600	20230803	-21.03	9720	20231113	2.37	11310	-12.02	20240116	9750	2.05	20240318	12600	-21.03	20230803	9720	2.37	20231113	1.17	N	263690	500	56 억		1668528	N	N	0	N	00	N
78	20240318	121013	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9890	-50	5	-0.50	120227110	12228	52.85	10000	10000	9750	12920	6960	9940	9832.12	14.73	0	541	10093	10016	9923	9846	9753	9970	9800	57	2980	500	6950	10	1	11325610	1120	7.78	1.46	12	0.11	1271.00	6770.00	12600	20230803	-21.51	9720	20231113	1.75	11310	-12.56	20240116	9750	1.44	20240318	12600	-21.51	20230803	9720	1.75	20231113	1.17	N	263690	500	56 억		1668528	N	N	0	N	00	N
79	20240318	111022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9800	-140	5	-1.41	112497750	11443	49.46	10000	10000	9750	12920	6960	9940	9831.14	14.73	0	322	10093	10016	9923	9846	9753	9970	9800	57	2980	500	6950	10	1	11325610	1110	7.71	1.45	12	0.10	1271.00	6770.00	12600	20230803	-22.22	9720	20231113	0.82	11310	-13.35	20240116	9750	0.51	20240318	12600	-22.22	20230803	9720	0.82	20231113	1.17	N	263690	500	56 억		1668528	N	N	0	N	00	N
80	20240318	101020	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9910	-30	5	-0.30	34582580	3508	15.16	10000	10000	9750	12920	6960	9940	9858.20	14.73	0	419	10093	10016	9923	9846	9753	9970	9800	57	2980	500	6950	10	1	11325610	1122	7.80	1.46	12	0.03	1271.00	6770.00	12600	20230803	-21.35	9720	20231113	1.95	11310	-12.38	20240116	9750	1.64	20240318	12600	-21.35	20230803	9720	1.95	20231113	1.17	N	263690	500	56 억		1668528	N	N	0	N	00	N
81	20240318	091019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9810	-130	5	-1.31	19652160	2000	8.64	10000	10000	9750	12920	6960	9940	9826.08	14.73	0	37	10093	10016	9923	9846	9753	9970	9800	57	2980	500	6950	10	1	11325610	1111	7.72	1.45	12	0.02	1271.00	6770.00	12600	20230803	-22.14	9720	20231113	0.93	11310	-13.26	20240116	9750	0.62	20240318	12600	-22.14	20230803	9720	0.93	20231113	1.17	N	263690	500	56 억		1668528	N	N	0	N	00	N
82	20240315	161008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9940	-20	5	-0.20	228793890	23138	99.45	9980	10000	9830	12940	6980	9960	9888.23	14.76	0	-3313	10246	10102	10006	9862	9766	10055	9815	57	2980	500	6970	10	1	11325610	1126	7.82	1.47	12	0.20	1271.00	6770.00	12600	20230803	-21.11	9720	20231113	2.26	11310	-12.11	20240116	9830	1.12	20240315	12600	-21.11	20230803	9720	2.26	20231113	1.15	N	263690	500	56 억		1672012	N	N	0	N	00	N
83	20240315	150939	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9840	-120	5	-1.20	207040050	20949	90.05	9980	10000	9830	12940	6980	9960	9883.05	14.76	0	-3335	10246	10102	10006	9862	9766	10055	9815	57	2980	500	6970	10	1	11325610	1114	7.74	1.45	12	0.18	1271.00	6770.00	12600	20230803	-21.90	9720	20231113	1.23	11310	-13.00	20240116	9830	0.10	20240315	12600	-21.90	20230803	9720	1.23	20231113	1.15	N	263690	500	56 억		1672012	N	N	0	N	00	N
84	20240315	140916	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9940	-20	5	-0.20	187476500	18966	81.52	9980	10000	9840	12940	6980	9960	9884.87	14.76	0	-3213	10246	10102	10006	9862	9766	10055	9815	57	2980	500	6970	10	1	11325610	1126	7.82	1.47	12	0.17	1271.00	6770.00	12600	20230803	-21.11	9720	20231113	2.26	11310	-12.11	20240116	9840	1.02	20240315	12600	-21.11	20230803	9720	2.26	20231113	1.15	N	263690	500	56 억		1672012	N	N	0	N	00	N
85	20240315	131010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9900	-60	5	-0.60	176406640	17851	76.73	9980	10000	9840	12940	6980	9960	9882.17	14.76	0	-3022	10246	10102	10006	9862	9766	10055	9815	57	2980	500	6970	10	1	11325610	1121	7.79	1.46	12	0.16	1271.00	6770.00	12600	20230803	-21.43	9720	20231113	1.85	11310	-12.47	20240116	9840	0.61	20240315	12600	-21.43	20230803	9720	1.85	20231113	1.15	N	263690	500	56 억		1672012	N	N	0	N	00	N
86	20240315	121009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9850	-110	5	-1.10	169870560	17190	73.89	9980	10000	9840	12940	6980	9960	9881.94	14.76	0	-2624	10246	10102	10006	9862	9766	10055	9815	57	2980	500	6970	10	1	11325610	1116	7.75	1.45	12	0.15	1271.00	6770.00	12600	20230803	-21.83	9720	20231113	1.34	11310	-12.91	20240116	9840	0.10	20240315	12600	-21.83	20230803	9720	1.34	20231113	1.15	N	263690	500	56 억		1672012	N	N	0	N	00	N
87	20240315	111006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9880	-80	5	-0.80	100301410	10129	43.54	9980	10000	9870	12940	6980	9960	9902.40	14.76	0	-1872	10246	10102	10006	9862	9766	10055	9815	57	2980	500	6970	10	1	11325610	1119	7.77	1.46	12	0.09	1271.00	6770.00	12600	20230803	-21.59	9720	20231113	1.65	11310	-12.64	20240116	9870	0.10	20240315	12600	-21.59	20230803	9720	1.65	20231113	1.15	N	263690	500	56 억		1672012	N	N	0	N	00	N
88	20240315	101009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9870	-90	5	-0.90	54102240	5462	23.48	9980	10000	9870	12940	6980	9960	9905.21	14.76	0	-692	10246	10102	10006	9862	9766	10055	9815	57	2980	500	6970	10	1	11325610	1118	7.77	1.46	12	0.05	1271.00	6770.00	12600	20230803	-21.67	9720	20231113	1.54	11310	-12.73	20240116	9870	0.00	20240315	12600	-21.67	20230803	9720	1.54	20231113	1.15	N	263690	500	56 억		1672012	N	N	0	N	00	N
89	20240315	091015	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9970	10	2	0.10	2304010	231	0.99	9980	9980	9970	12940	6980	9960	9974.07	14.76	0	-202	10246	10102	10006	9862	9766	10055	9815	57	2980	500	6970	10	1	11325610	1129	7.84	1.47	12	0.00	1271.00	6770.00	12600	20230803	-20.87	9720	20231113	2.57	11310	-11.85	20240116	9910	0.61	20240314	12600	-20.87	20230803	9720	2.57	20231113	1.15	N	263690	500	56 억		1672012	N	N	0	N	00	N
90	20240314	160958	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	9960	-190	5	-1.87	232860920	23264	141.61	10150	10150	9910	13190	7110	10150	10009.50	14.78	0	-2072	10383	10266	10133	10016	9883	10200	9950	57	3040	500	7100	10	1	11325610	1128	7.84	1.47	12	0.21	1271.00	6770.00	12600	20230803	-20.95	9720	20231113	2.47	11310	-11.94	20240116	9910	0.50	20240314	12600	-20.95	20230803	9720	2.47	20231113	1.15	N	263690	500	56 억		1674084	N	N	0	N	00	N
91	20240314	151003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	-150	5	-1.48	216726220	21647	131.77	10150	10150	9910	13190	7110	10150	10011.84	14.78	0	-1745	10383	10266	10133	10016	9883	10200	9950	57	3040	500	7100	10	1	11325610	1133	7.87	1.48	12	0.19	1271.00	6770.00	12600	20230803	-20.63	9720	20231113	2.88	11310	-11.58	20240116	9910	0.91	20240314	12600	-20.63	20230803	9720	2.88	20231113	1.15	N	263690	500	56 억		1674084	N	N	0	N	00	N
92	20240314	141003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10080	-70	5	-0.69	111039050	11058	67.31	10150	10150	9990	13190	7110	10150	10041.51	14.78	0	-1840	10383	10266	10133	10016	9883	10200	9950	57	3040	500	7100	10	1	11325610	1142	7.93	1.49	12	0.10	1271.00	6770.00	12600	20230803	-20.00	9720	20231113	3.70	11310	-10.88	20240116	9990	0.90	20240314	12600	-20.00	20230803	9720	3.70	20231113	1.15	N	263690	500	56 억		1674084	N	N	0	N	00	N
93	20240314	131000	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10040	-110	5	-1.08	101101850	10073	61.32	10150	10150	9990	13190	7110	10150	10036.92	14.78	0	-1644	10383	10266	10133	10016	9883	10200	9950	57	3040	500	7100	10	1	11325610	1137	7.90	1.48	12	0.09	1271.00	6770.00	12600	20230803	-20.32	9720	20231113	3.29	11310	-11.23	20240116	9990	0.50	20240314	12600	-20.32	20230803	9720	3.29	20231113	1.15	N	263690	500	56 억		1674084	N	N	0	N	00	N
94	20240314	121001	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10120	-30	5	-0.30	100637310	10027	61.04	10150	10150	9990	13190	7110	10150	10036.63	14.78	0	-1612	10383	10266	10133	10016	9883	10200	9950	57	3040	500	7100	10	1	11325610	1146	7.96	1.49	12	0.09	1271.00	6770.00	12600	20230803	-19.68	9720	20231113	4.12	11310	-10.52	20240116	9990	1.30	20240314	12600	-19.68	20230803	9720	4.12	20231113	1.15	N	263690	500	56 억		1674084	N	N	0	N	00	N
95	20240314	111002	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10050	-100	5	-0.99	82247680	8208	49.96	10150	10150	9990	13190	7110	10150	10020.43	14.78	0	-724	10383	10266	10133	10016	9883	10200	9950	57	3040	500	7100	10	1	11325610	1138	7.91	1.48	12	0.07	1271.00	6770.00	12600	20230803	-20.24	9720	20231113	3.40	11310	-11.14	20240116	9990	0.60	20240314	12600	-20.24	20230803	9720	3.40	20231113	1.15	N	263690	500	56 억		1674084	N	N	0	N	00	N
96	20240314	101009	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10100	-50	5	-0.49	10207930	1013	6.17	10150	10150	10050	13190	7110	10150	10076.93	14.78	0	-653	10383	10266	10133	10016	9883	10200	9950	57	3040	500	7100	10	1	11325610	1144	7.95	1.49	12	0.01	1271.00	6770.00	12600	20230803	-19.84	9720	20231113	3.91	11310	-10.70	20240116	10000	1.00	20240208	12600	-19.84	20230803	9720	3.91	20231113	1.15	N	263690	500	56 억		1674084	N	N	0	N	00	N
97	20240314	091006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10100	-50	5	-0.49	1171220	116	0.71	10150	10150	10050	13190	7110	10150	10096.72	14.78	0	-5	10383	10266	10133	10016	9883	10200	9950	57	3040	500	7100	10	1	11325610	1144	7.95	1.49	12	0.00	1271.00	6770.00	12600	20230803	-19.84	9720	20231113	3.91	11310	-10.70	20240116	10000	1.00	20240208	12600	-19.84	20230803	9720	3.91	20231113	1.15	N	263690	500	56 억		1674084	N	N	0	N	00	N
98	20240313	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-40	5	-0.39	165567210	16428	447.63	10250	10250	10000	13240	7140	10190	10078.35	14.79	0	-782	10330	10260	10200	10130	10070	10230	10100	57	3050	500	7130	10	1	11325610	1150	7.99	1.50	12	0.15	1271.00	6770.00	12600	20230803	-19.44	9720	20231113	4.42	11310	-10.26	20240116	10000	1.50	20240313	12600	-19.44	20230803	9720	4.42	20231113	1.15	N	263690	500	56 억		1674866	N	N	0	N	00	N
99	20240313	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-30	5	-0.29	160130280	15892	433.02	10250	10250	10000	13240	7140	10190	10076.16	14.79	0	-722	10330	10260	10200	10130	10070	10230	10100	57	3050	500	7130	10	1	11325610	1151	7.99	1.50	12	0.14	1271.00	6770.00	12600	20230803	-19.37	9720	20231113	4.53	11310	-10.17	20240116	10000	1.60	20240313	12600	-19.37	20230803	9720	4.53	20231113	1.15	N	263690	500	56 억		1674866	N	N	0	N	00	N
100	20240313	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-140	5	-1.37	152059160	15093	411.25	10250	10250	10000	13240	7140	10190	10074.81	14.79	0	-720	10330	10260	10200	10130	10070	10230	10100	57	3050	500	7130	10	1	11325610	1138	7.91	1.48	12	0.13	1271.00	6770.00	12600	20230803	-20.24	9720	20231113	3.40	11310	-11.14	20240116	10000	0.50	20240313	12600	-20.24	20230803	9720	3.40	20231113	1.15	N	263690	500	56 억		1674866	N	N	0	N	00	N
101	20240313	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-100	5	-0.98	128711570	12766	347.85	10250	10250	10000	13240	7140	10190	10082.37	14.79	0	-169	10330	10260	10200	10130	10070	10230	10100	57	3050	500	7130	10	1	11325610	1143	7.94	1.49	12	0.11	1271.00	6770.00	12600	20230803	-19.92	9720	20231113	3.81	11310	-10.79	20240116	10000	0.90	20240313	12600	-19.92	20230803	9720	3.81	20231113	1.15	N	263690	500	56 억		1674866	N	N	0	N	00	N
102	20240313	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-40	5	-0.39	63436190	6264	170.68	10250	10250	10080	13240	7140	10190	10127.11	14.79	0	-392	10330	10260	10200	10130	10070	10230	10100	57	3050	500	7130	10	1	11325610	1150	7.99	1.50	12	0.06	1271.00	6770.00	12600	20230803	-19.44	9720	20231113	4.42	11310	-10.26	20240116	10000	1.50	20240208	12600	-19.44	20230803	9720	4.42	20231113	1.15	N	263690	500	56 억		1674866	N	N	0	N	00	N
103	20240313	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-30	5	-0.29	56507250	5579	152.02	10250	10250	10080	13240	7140	10190	10128.56	14.79	0	-232	10330	10260	10200	10130	10070	10230	10100	57	3050	500	7130	10	1	11325610	1151	7.99	1.50	12	0.05	1271.00	6770.00	12600	20230803	-19.37	9720	20231113	4.53	11310	-10.17	20240116	10000	1.60	20240208	12600	-19.37	20230803	9720	4.53	20231113	1.15	N	263690	500	56 억		1674866	N	N	0	N	00	N
104	20240313	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-20	5	-0.20	30455800	3008	81.96	10250	10250	10090	13240	7140	10190	10124.93	14.79	0	-222	10330	10260	10200	10130	10070	10230	10100	57	3050	500	7130	10	1	11325610	1152	8.00	1.50	12	0.03	1271.00	6770.00	12600	20230803	-19.29	9720	20231113	4.63	11310	-10.08	20240116	10000	1.70	20240208	12600	-19.29	20230803	9720	4.63	20231113	1.15	N	263690	500	56 억		1674866	N	N	0	N	00	N
105	20240313	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	50	2	0.49	1177750	115	3.13	10250	10250	10240	13240	7140	10190	10241.30	14.79	0	-102	10330	10260	10200	10130	10070	10230	10100	57	3050	500	7130	10	1	11325610	1160	8.06	1.51	12	0.00	1271.00	6770.00	12600	20230803	-18.73	9720	20231113	5.35	11310	-9.46	20240116	10000	2.40	20240208	12600	-18.73	20230803	9720	5.35	20231113	1.15	N	263690	500	56 억		1674866	N	N	0	N	00	N
106	20240312	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	-60	5	-0.59	37329960	3669	101.19	10270	10270	10140	13320	7180	10250	10174.42	14.80	0	-812	10436	10342	10226	10132	10016	10390	10180	57	3070	500	7170	10	1	11325610	1154	8.02	1.51	12	0.03	1271.00	6770.00	12600	20230803	-19.13	9720	20231113	4.84	11310	-9.90	20240116	10000	1.90	20240208	12600	-19.13	20230803	9720	4.84	20231113	1.15	N	263690	500	56 억		1675677	N	N	0	N	00	N
107	20240312	150939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-50	5	-0.49	36219240	3560	98.18	10270	10270	10140	13320	7180	10250	10173.94	14.80	0	-812	10436	10342	10226	10132	10016	10390	10180	57	3070	500	7170	10	1	11325610	1155	8.03	1.51	12	0.03	1271.00	6770.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	10000	2.00	20240208	12600	-19.05	20230803	9720	4.94	20231113	1.15	N	263690	500	56 억		1675677	N	N	0	N	00	N
108	20240312	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	-70	5	-0.68	25989490	2553	70.41	10270	10270	10140	13320	7180	10250	10179.98	14.80	0	-587	10436	10342	10226	10132	10016	10390	10180	57	3070	500	7170	10	1	11325610	1153	8.01	1.50	12	0.02	1271.00	6770.00	12600	20230803	-19.21	9720	20231113	4.73	11310	-9.99	20240116	10000	1.80	20240208	12600	-19.21	20230803	9720	4.73	20231113	1.15	N	263690	500	56 억		1675677	N	N	0	N	00	N
109	20240312	130853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-50	5	-0.49	16742430	1644	45.34	10270	10270	10140	13320	7180	10250	10183.96	14.80	0	-336	10436	10342	10226	10132	10016	10390	10180	57	3070	500	7170	10	1	11325610	1155	8.03	1.51	12	0.01	1271.00	6770.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	10000	2.00	20240208	12600	-19.05	20230803	9720	4.94	20231113	1.15	N	263690	500	56 억		1675677	N	N	0	N	00	N
110	20240312	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-50	5	-0.49	15947820	1566	43.19	10270	10270	10140	13320	7180	10250	10183.79	14.80	0	-287	10436	10342	10226	10132	10016	10390	10180	57	3070	500	7170	10	1	11325610	1155	8.03	1.51	12	0.01	1271.00	6770.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	10000	2.00	20240208	12600	-19.05	20230803	9720	4.94	20231113	1.15	N	263690	500	56 억		1675677	N	N	0	N	00	N
111	20240312	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-50	5	-0.49	10541820	1036	28.57	10270	10270	10140	13320	7180	10250	10175.50	14.80	0	-225	10436	10342	10226	10132	10016	10390	10180	57	3070	500	7170	10	1	11325610	1155	8.03	1.51	12	0.01	1271.00	6770.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	10000	2.00	20240208	12600	-19.05	20230803	9720	4.94	20231113	1.15	N	263690	500	56 억		1675677	N	N	0	N	00	N
112	20240312	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-50	5	-0.49	3064860	300	8.27	10270	10270	10160	13320	7180	10250	10216.20	14.80	0	-81	10436	10342	10226	10132	10016	10390	10180	57	3070	500	7170	10	1	11325610	1155	8.03	1.51	12	0.00	1271.00	6770.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	10000	2.00	20240208	12600	-19.05	20230803	9720	4.94	20231113	1.15	N	263690	500	56 억		1675677	N	N	0	N	00	N
113	20240312	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-90	5	-0.88	255650	25	0.69	10270	10270	10160	13320	7180	10250	10226.00	14.80	0	-2	10436	10342	10226	10132	10016	10390	10180	57	3070	500	7170	10	1	11325610	1151	7.99	1.50	12	0.00	1271.00	6770.00	12600	20230803	-19.37	9720	20231113	4.53	11310	-10.17	20240116	10000	1.60	20240208	12600	-19.37	20230803	9720	4.53	20231113	1.15	N	263690	500	56 억		1675677	N	N	0	N	00	N
114	20240311	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	60	2	0.59	37041290	3626	60.92	10110	10320	10110	13240	7140	10190	10215.47	14.80	0	-244	10370	10280	10190	10100	10010	10235	10055	57	3050	500	7130	10	1	11325610	1161	8.06	1.51	12	0.03	1271.00	6770.00	12600	20230803	-18.65	9720	20231113	5.45	11310	-9.37	20240116	10000	2.50	20240208	12600	-18.65	20230803	9720	5.45	20231113	1.15	N	263690	500	56 억		1675921	N	N	0	N	00	N
115	20240311	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	50	2	0.49	30862330	3022	50.77	10110	10320	10110	13240	7140	10190	10212.55	14.80	0	-245	10370	10280	10190	10100	10010	10235	10055	57	3050	500	7130	10	1	11325610	1160	8.06	1.51	12	0.03	1271.00	6770.00	12600	20230803	-18.73	9720	20231113	5.35	11310	-9.46	20240116	10000	2.40	20240208	12600	-18.73	20230803	9720	5.35	20231113	1.15	N	263690	500	56 억		1675921	N	N	0	N	00	N
116	20240311	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	40	2	0.39	14769650	1446	24.29	10110	10320	10110	13240	7140	10190	10214.14	14.80	0	-187	10370	10280	10190	10100	10010	10235	10055	57	3050	500	7130	10	1	11325610	1159	8.05	1.51	12	0.01	1271.00	6770.00	12600	20230803	-18.81	9720	20231113	5.25	11310	-9.55	20240116	10000	2.30	20240208	12600	-18.81	20230803	9720	5.25	20231113	1.15	N	263690	500	56 억		1675921	N	N	0	N	00	N
117	20240311	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	40	2	0.39	12539610	1228	20.63	10110	10320	10110	13240	7140	10190	10211.41	14.80	0	-149	10370	10280	10190	10100	10010	10235	10055	57	3050	500	7130	10	1	11325610	1159	8.05	1.51	12	0.01	1271.00	6770.00	12600	20230803	-18.81	9720	20231113	5.25	11310	-9.55	20240116	10000	2.30	20240208	12600	-18.81	20230803	9720	5.25	20231113	1.15	N	263690	500	56 억		1675921	N	N	0	N	00	N
118	20240311	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	40	2	0.39	11466090	1123	18.87	10110	10320	10110	13240	7140	10190	10210.23	14.80	0	-94	10370	10280	10190	10100	10010	10235	10055	57	3050	500	7130	10	1	11325610	1159	8.05	1.51	12	0.01	1271.00	6770.00	12600	20230803	-18.81	9720	20231113	5.25	11310	-9.55	20240116	10000	2.30	20240208	12600	-18.81	20230803	9720	5.25	20231113	1.15	N	263690	500	56 억		1675921	N	N	0	N	00	N
119	20240311	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	50	2	0.49	5266470	516	8.67	10110	10320	10110	13240	7140	10190	10206.34	14.80	0	-54	10370	10280	10190	10100	10010	10235	10055	57	3050	500	7130	10	1	11325610	1160	8.06	1.51	12	0.00	1271.00	6770.00	12600	20230803	-18.73	9720	20231113	5.35	11310	-9.46	20240116	10000	2.40	20240208	12600	-18.73	20230803	9720	5.35	20231113	1.15	N	263690	500	56 억		1675921	N	N	0	N	00	N
120	20240311	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	40	2	0.39	4179900	410	6.89	10110	10320	10110	13240	7140	10190	10194.88	14.80	0	-41	10370	10280	10190	10100	10010	10235	10055	57	3050	500	7130	10	1	11325610	1159	8.05	1.51	12	0.00	1271.00	6770.00	12600	20230803	-18.81	9720	20231113	5.25	11310	-9.55	20240116	10000	2.30	20240208	12600	-18.81	20230803	9720	5.25	20231113	1.15	N	263690	500	56 억		1675921	N	N	0	N	00	N
121	20240311	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	130	2	1.28	943920	93	1.56	10110	10320	10110	13240	7140	10190	10149.68	14.80	0	10	10370	10280	10190	10100	10010	10235	10055	57	3050	500	7130	10	1	11325610	1169	8.12	1.52	12	0.00	1271.00	6770.00	12600	20230803	-18.10	9720	20231113	6.17	11310	-8.75	20240116	10000	3.20	20240208	12600	-18.10	20230803	9720	6.17	20231113	1.15	N	263690	500	56 억		1675921	N	N	0	N	00	N
122	20240308	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	30	2	0.30	60296160	5931	69.19	10280	10280	10100	13200	7120	10160	10166.13	14.80	0	-273	10440	10300	10230	10090	10020	10265	10055	57	3040	500	7110	10	1	11325610	1154	8.02	1.51	12	0.05	1271.00	6770.00	12600	20230803	-19.13	9720	20231113	4.84	11310	-9.90	20240116	10000	1.90	20240208	12600	-19.13	20230803	9720	4.84	20231113	1.15	N	263690	500	56 억		1676194	N	N	0	N	00	N
123	20240308	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	20	2	0.20	52202010	5136	59.92	10280	10280	10100	13200	7120	10160	10163.94	14.80	0	-304	10440	10300	10230	10090	10020	10265	10055	57	3040	500	7110	10	1	11325610	1153	8.01	1.50	12	0.05	1271.00	6770.00	12600	20230803	-19.21	9720	20231113	4.73	11310	-9.99	20240116	10000	1.80	20240208	12600	-19.21	20230803	9720	4.73	20231113	1.15	N	263690	500	56 억		1676194	N	N	0	N	00	N
124	20240308	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	10	2	0.10	51010080	5019	58.55	10280	10280	10100	13200	7120	10160	10163.40	14.80	0	-307	10440	10300	10230	10090	10020	10265	10055	57	3040	500	7110	10	1	11325610	1152	8.00	1.50	12	0.04	1271.00	6770.00	12600	20230803	-19.29	9720	20231113	4.63	11310	-10.08	20240116	10000	1.70	20240208	12600	-19.29	20230803	9720	4.63	20231113	1.15	N	263690	500	56 억		1676194	N	N	0	N	00	N
125	20240308	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	0	3	0.00	45201560	4447	51.88	10280	10280	10100	13200	7120	10160	10164.51	14.80	0	-197	10440	10300	10230	10090	10020	10265	10055	57	3040	500	7110	10	1	11325610	1151	7.99	1.50	12	0.04	1271.00	6770.00	12600	20230803	-19.37	9720	20231113	4.53	11310	-10.17	20240116	10000	1.60	20240208	12600	-19.37	20230803	9720	4.53	20231113	1.15	N	263690	500	56 억		1676194	N	N	0	N	00	N
126	20240308	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	60	2	0.59	39410360	3877	45.23	10280	10280	10100	13200	7120	10160	10165.17	14.80	0	-203	10440	10300	10230	10090	10020	10265	10055	57	3040	500	7110	10	1	11325610	1157	8.04	1.51	12	0.03	1271.00	6770.00	12600	20230803	-18.89	9720	20231113	5.14	11310	-9.64	20240116	10000	2.20	20240208	12600	-18.89	20230803	9720	5.14	20231113	1.15	N	263690	500	56 억		1676194	N	N	0	N	00	N
127	20240308	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-40	5	-0.39	37732430	3712	43.30	10280	10280	10100	13200	7120	10160	10164.99	14.80	0	-200	10440	10300	10230	10090	10020	10265	10055	57	3040	500	7110	10	1	11325610	1146	7.96	1.49	12	0.03	1271.00	6770.00	12600	20230803	-19.68	9720	20231113	4.12	11310	-10.52	20240116	10000	1.20	20240208	12600	-19.68	20230803	9720	4.12	20231113	1.15	N	263690	500	56 억		1676194	N	N	0	N	00	N
128	20240308	100919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	70	2	0.69	32704910	3216	37.52	10280	10280	10100	13200	7120	10160	10169.44	14.80	0	-166	10440	10300	10230	10090	10020	10265	10055	57	3040	500	7110	10	1	11325610	1159	8.05	1.51	12	0.03	1271.00	6770.00	12600	20230803	-18.81	9720	20231113	5.25	11310	-9.55	20240116	10000	2.30	20240208	12600	-18.81	20230803	9720	5.25	20231113	1.15	N	263690	500	56 억		1676194	N	N	0	N	00	N
129	20240308	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	100	2	0.98	195240	19	0.22	10280	10280	10260	13200	7120	10160	10275.79	14.80	0	-6	10440	10300	10230	10090	10020	10265	10055	57	3040	500	7110	10	1	11325610	1162	8.07	1.52	12	0.00	1271.00	6770.00	12600	20230803	-18.57	9720	20231113	5.56	11310	-9.28	20240116	10000	2.60	20240208	12600	-18.57	20230803	9720	5.56	20231113	1.15	N	263690	500	56 억		1676194	N	N	0	N	00	N
130	20240307	160918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-190	5	-1.84	87840030	8572	211.39	10370	10370	10160	13450	7250	10350	10247.35	14.82	0	-1770	10510	10430	10300	10220	10090	10365	10155	57	3100	500	7240	10	1	11325610	1151	7.99	1.50	12	0.08	1271.00	6770.00	12600	20230803	-19.37	9720	20231113	4.53	11310	-10.17	20240116	10000	1.60	20240208	12600	-19.37	20230803	9720	4.53	20231113	1.16	N	263690	500	56 억		1677964	N	N	0	N	00	N
131	20240307	150901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-150	5	-1.45	75725350	7380	182.00	10370	10370	10200	13450	7250	10350	10260.89	14.82	0	-1676	10510	10430	10300	10220	10090	10365	10155	57	3100	500	7240	10	1	11325610	1155	8.03	1.51	12	0.07	1271.00	6770.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	10000	2.00	20240208	12600	-19.05	20230803	9720	4.94	20231113	1.16	N	263690	500	56 억		1677964	N	N	0	N	00	N
132	20240307	140903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-120	5	-1.16	65608370	6389	157.56	10370	10370	10200	13450	7250	10350	10268.96	14.82	0	-1726	10510	10430	10300	10220	10090	10365	10155	57	3100	500	7240	10	1	11325610	1159	8.05	1.51	12	0.06	1271.00	6770.00	12600	20230803	-18.81	9720	20231113	5.25	11310	-9.55	20240116	10000	2.30	20240208	12600	-18.81	20230803	9720	5.25	20231113	1.16	N	263690	500	56 억		1677964	N	N	0	N	00	N
133	20240307	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-90	5	-0.87	41819600	4061	100.15	10370	10370	10200	13450	7250	10350	10297.86	14.82	0	-1717	10510	10430	10300	10220	10090	10365	10155	57	3100	500	7240	10	1	11325610	1162	8.07	1.52	12	0.04	1271.00	6770.00	12600	20230803	-18.57	9720	20231113	5.56	11310	-9.28	20240116	10000	2.60	20240208	12600	-18.57	20230803	9720	5.56	20231113	1.16	N	263690	500	56 억		1677964	N	N	0	N	00	N
134	20240307	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	-80	5	-0.77	41090680	3990	98.40	10370	10370	10200	13450	7250	10350	10298.42	14.82	0	-1704	10510	10430	10300	10220	10090	10365	10155	57	3100	500	7240	10	1	11325610	1163	8.08	1.52	12	0.04	1271.00	6770.00	12600	20230803	-18.49	9720	20231113	5.66	11310	-9.20	20240116	10000	2.70	20240208	12600	-18.49	20230803	9720	5.66	20231113	1.16	N	263690	500	56 억		1677964	N	N	0	N	00	N
135	20240307	110919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10330	-20	5	-0.19	24775030	2406	59.33	10370	10370	10200	13450	7250	10350	10297.19	14.82	0	-1094	10510	10430	10300	10220	10090	10365	10155	57	3100	500	7240	10	1	11325610	1170	8.13	1.53	12	0.02	1271.00	6770.00	12600	20230803	-18.02	9720	20231113	6.28	11310	-8.66	20240116	10000	3.30	20240208	12600	-18.02	20230803	9720	6.28	20231113	1.16	N	263690	500	56 억		1677964	N	N	0	N	00	N
136	20240307	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-100	5	-0.97	11766580	1143	28.19	10370	10370	10200	13450	7250	10350	10294.47	14.82	0	-967	10510	10430	10300	10220	10090	10365	10155	57	3100	500	7240	10	1	11325610	1161	8.06	1.51	12	0.01	1271.00	6770.00	12600	20230803	-18.65	9720	20231113	5.45	11310	-9.37	20240116	10000	2.50	20240208	12600	-18.65	20230803	9720	5.45	20231113	1.16	N	263690	500	56 억		1677964	N	N	0	N	00	N
137	20240307	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	-30	5	-0.29	1284540	125	3.08	10370	10370	10200	13450	7250	10350	10276.32	14.82	0	-15	10510	10430	10300	10220	10090	10365	10155	57	3100	500	7240	10	1	11325610	1169	8.12	1.52	12	0.00	1271.00	6770.00	12600	20230803	-18.10	9720	20231113	6.17	11310	-8.75	20240116	10000	3.20	20240208	12600	-18.10	20230803	9720	6.17	20231113	1.16	N	263690	500	56 억		1677964	N	N	0	N	00	N
138	20240306	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	-30	5	-0.29	41779590	4055	49.55	10380	10380	10170	13490	7270	10380	10303.23	14.81	0	108	10506	10442	10316	10252	10126	10475	10285	57	3110	500	7260	10	1	11325610	1172	8.14	1.53	12	0.04	1271.00	6770.00	12600	20230803	-17.86	9720	20231113	6.48	11310	-8.49	20240116	10000	3.50	20240208	12600	-17.86	20230803	9720	6.48	20231113	1.17	N	263690	500	56 억		1677856	N	N	0	N	00	N
139	20240306	150908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	-30	5	-0.29	40713540	3952	48.30	10380	10380	10170	13490	7270	10380	10302.01	14.81	0	111	10506	10442	10316	10252	10126	10475	10285	57	3110	500	7260	10	1	11325610	1172	8.14	1.53	12	0.03	1271.00	6770.00	12600	20230803	-17.86	9720	20231113	6.48	11310	-8.49	20240116	10000	3.50	20240208	12600	-17.86	20230803	9720	6.48	20231113	1.17	N	263690	500	56 억		1677856	N	N	0	N	00	N
140	20240306	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	-40	5	-0.39	32405100	3149	38.48	10380	10380	10170	13490	7270	10380	10290.60	14.81	0	349	10506	10442	10316	10252	10126	10475	10285	57	3110	500	7260	10	1	11325610	1171	8.14	1.53	12	0.03	1271.00	6770.00	12600	20230803	-17.94	9720	20231113	6.38	11310	-8.58	20240116	10000	3.40	20240208	12600	-17.94	20230803	9720	6.38	20231113	1.17	N	263690	500	56 억		1677856	N	N	0	N	00	N
141	20240306	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	-30	5	-0.29	31423770	3054	37.32	10380	10380	10170	13490	7270	10380	10289.38	14.81	0	411	10506	10442	10316	10252	10126	10475	10285	57	3110	500	7260	10	1	11325610	1172	8.14	1.53	12	0.03	1271.00	6770.00	12600	20230803	-17.86	9720	20231113	6.48	11310	-8.49	20240116	10000	3.50	20240208	12600	-17.86	20230803	9720	6.48	20231113	1.17	N	263690	500	56 억		1677856	N	N	0	N	00	N
142	20240306	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	-20	5	-0.19	24927850	2427	29.66	10380	10380	10170	13490	7270	10380	10271.05	14.81	0	529	10506	10442	10316	10252	10126	10475	10285	57	3110	500	7260	10	1	11325610	1173	8.15	1.53	12	0.02	1271.00	6770.00	12600	20230803	-17.78	9720	20231113	6.58	11310	-8.40	20240116	10000	3.60	20240208	12600	-17.78	20230803	9720	6.58	20231113	1.17	N	263690	500	56 억		1677856	N	N	0	N	00	N
143	20240306	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	-20	5	-0.19	24876050	2422	29.60	10380	10380	10170	13490	7270	10380	10270.87	14.81	0	534	10506	10442	10316	10252	10126	10475	10285	57	3110	500	7260	10	1	11325610	1173	8.15	1.53	12	0.02	1271.00	6770.00	12600	20230803	-17.78	9720	20231113	6.58	11310	-8.40	20240116	10000	3.60	20240208	12600	-17.78	20230803	9720	6.58	20231113	1.17	N	263690	500	56 억		1677856	N	N	0	N	00	N
144	20240306	100851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	-40	5	-0.39	5128750	500	6.11	10380	10380	10170	13490	7270	10380	10257.50	14.81	0	-13	10506	10442	10316	10252	10126	10475	10285	57	3110	500	7260	10	1	11325610	1171	8.14	1.53	12	0.00	1271.00	6770.00	12600	20230803	-17.94	9720	20231113	6.38	11310	-8.58	20240116	10000	3.40	20240208	12600	-17.94	20230803	9720	6.38	20231113	1.17	N	263690	500	56 억		1677856	N	N	0	N	00	N
145	20240306	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	0	3	0.00	155700	15	0.18	10380	10380	10380	13490	7270	10380	10380.00	14.81	0	-2	10506	10442	10316	10252	10126	10475	10285	57	3110	500	7260	10	1	11325610	1176	8.17	1.53	12	0.00	1271.00	6770.00	12600	20230803	-17.62	9720	20231113	6.79	11310	-8.22	20240116	10000	3.80	20240208	12600	-17.62	20230803	9720	6.79	20231113	1.17	N	263690	500	56 억		1677856	N	N	0	N	00	N
146	20240305	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	90	2	0.87	83995970	8183	113.35	10290	10380	10190	13370	7210	10290	10261.79	14.82	0	-378	10463	10376	10283	10196	10103	10420	10240	57	3080	500	7200	10	1	11325610	1176	8.17	1.53	12	0.07	1271.00	6770.00	12600	20230803	-17.62	9720	20231113	6.79	11310	-8.22	20240116	10000	3.80	20240208	12600	-17.62	20230803	9720	6.79	20231113	1.17	N	263690	500	56 억		1678232	N	N	0	N	00	N
147	20240305	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	80	2	0.78	80748490	7870	109.02	10290	10380	10190	13370	7210	10290	10260.29	14.82	0	-351	10463	10376	10283	10196	10103	10420	10240	57	3080	500	7200	10	1	11325610	1174	8.16	1.53	12	0.07	1271.00	6770.00	12600	20230803	-17.70	9720	20231113	6.69	11310	-8.31	20240116	10000	3.70	20240208	12600	-17.70	20230803	9720	6.69	20231113	1.17	N	263690	500	56 억		1678232	N	N	0	N	00	N
148	20240305	140852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-30	5	-0.29	55600340	5431	75.23	10290	10310	10190	13370	7210	10290	10237.59	14.82	0	-65	10463	10376	10283	10196	10103	10420	10240	57	3080	500	7200	10	1	11325610	1162	8.07	1.52	12	0.05	1271.00	6770.00	12600	20230803	-18.57	9720	20231113	5.56	11310	-9.28	20240116	10000	2.60	20240208	12600	-18.57	20230803	9720	5.56	20231113	1.17	N	263690	500	56 억		1678232	N	N	0	N	00	N
149	20240305	130853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	0	3	0.00	49729380	4856	67.27	10290	10310	10190	13370	7210	10290	10240.81	14.82	0	-49	10463	10376	10283	10196	10103	10420	10240	57	3080	500	7200	10	1	11325610	1165	8.10	1.52	12	0.04	1271.00	6770.00	12600	20230803	-18.33	9720	20231113	5.86	11310	-9.02	20240116	10000	2.90	20240208	12600	-18.33	20230803	9720	5.86	20231113	1.17	N	263690	500	56 억		1678232	N	N	0	N	00	N
150	20240305	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	-10	5	-0.10	36785750	3589	49.72	10290	10310	10190	13370	7210	10290	10249.58	14.82	0	-42	10463	10376	10283	10196	10103	10420	10240	57	3080	500	7200	10	1	11325610	1164	8.09	1.52	12	0.03	1271.00	6770.00	12600	20230803	-18.41	9720	20231113	5.76	11310	-9.11	20240116	10000	2.80	20240208	12600	-18.41	20230803	9720	5.76	20231113	1.17	N	263690	500	56 억		1678232	N	N	0	N	00	N
151	20240305	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	10	2	0.10	36518770	3563	49.36	10290	10310	10190	13370	7210	10290	10249.44	14.82	0	-26	10463	10376	10283	10196	10103	10420	10240	57	3080	500	7200	10	1	11325610	1167	8.10	1.52	12	0.03	1271.00	6770.00	12600	20230803	-18.25	9720	20231113	5.97	11310	-8.93	20240116	10000	3.00	20240208	12600	-18.25	20230803	9720	5.97	20231113	1.17	N	263690	500	56 억		1678232	N	N	0	N	00	N
152	20240305	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-40	5	-0.39	15647300	1527	21.15	10290	10310	10190	13370	7210	10290	10247.09	14.82	0	4	10463	10376	10283	10196	10103	10420	10240	57	3080	500	7200	10	1	11325610	1161	8.06	1.51	12	0.01	1271.00	6770.00	12600	20230803	-18.65	9720	20231113	5.45	11310	-9.37	20240116	10000	2.50	20240208	12600	-18.65	20230803	9720	5.45	20231113	1.17	N	263690	500	56 억		1678232	N	N	0	N	00	N
153	20240305	090853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	0	3	0.00	5576870	542	7.51	10290	10290	10190	13370	7210	10290	10289.43	14.82	0	-90	10463	10376	10283	10196	10103	10420	10240	57	3080	500	7200	10	1	11325610	1165	8.10	1.52	12	0.00	1271.00	6770.00	12600	20230803	-18.33	9720	20231113	5.86	11310	-9.02	20240116	10000	2.90	20240208	12600	-18.33	20230803	9720	5.86	20231113	1.17	N	263690	500	56 억		1678232	N	N	0	N	00	N
154	20240304	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	-20	5	-0.19	64737060	6304	66.43	10220	10370	10190	13400	7220	10310	10269.20	14.82	0	-577	10670	10490	10320	10140	9970	10405	10055	57	3090	500	7210	10	1	11325610	1165	8.10	1.52	12	0.06	1271.00	6770.00	12600	20230803	-18.33	9720	20231113	5.86	11310	-9.02	20240116	10000	2.90	20240208	12600	-18.33	20230803	9720	5.86	20231113	1.17	N	263690	500	56 억		1678809	N	N	0	N	00	N
155	20240304	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10330	20	2	0.19	63141820	6149	64.80	10220	10370	10190	13400	7220	10310	10268.63	14.82	0	-549	10670	10490	10320	10140	9970	10405	10055	57	3090	500	7210	10	1	11325610	1170	8.13	1.53	12	0.05	1271.00	6770.00	12600	20230803	-18.02	9720	20231113	6.28	11310	-8.66	20240116	10000	3.30	20240208	12600	-18.02	20230803	9720	6.28	20231113	1.17	N	263690	500	56 억		1678809	N	N	0	N	00	N
156	20240304	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	-40	5	-0.39	52366510	5103	53.78	10220	10370	10190	13400	7220	10310	10261.91	14.82	0	-362	10670	10490	10320	10140	9970	10405	10055	57	3090	500	7210	10	1	11325610	1163	8.08	1.52	12	0.05	1271.00	6770.00	12600	20230803	-18.49	9720	20231113	5.66	11310	-9.20	20240116	10000	2.70	20240208	12600	-18.49	20230803	9720	5.66	20231113	1.17	N	263690	500	56 억		1678809	N	N	0	N	00	N
157	20240304	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-50	5	-0.48	46426680	4524	47.68	10220	10370	10190	13400	7220	10310	10262.31	14.82	0	-249	10670	10490	10320	10140	9970	10405	10055	57	3090	500	7210	10	1	11325610	1162	8.07	1.52	12	0.04	1271.00	6770.00	12600	20230803	-18.57	9720	20231113	5.56	11310	-9.28	20240116	10000	2.60	20240208	12600	-18.57	20230803	9720	5.56	20231113	1.17	N	263690	500	56 억		1678809	N	N	0	N	00	N
158	20240304	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	-40	5	-0.39	42301510	4122	43.44	10220	10370	10190	13400	7220	10310	10262.38	14.82	0	-76	10670	10490	10320	10140	9970	10405	10055	57	3090	500	7210	10	1	11325610	1163	8.08	1.52	12	0.04	1271.00	6770.00	12600	20230803	-18.49	9720	20231113	5.66	11310	-9.20	20240116	10000	2.70	20240208	12600	-18.49	20230803	9720	5.66	20231113	1.17	N	263690	500	56 억		1678809	N	N	0	N	00	N
159	20240304	110838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	-10	5	-0.10	37079620	3615	38.10	10220	10370	10190	13400	7220	10310	10257.16	14.82	0	-76	10670	10490	10320	10140	9970	10405	10055	57	3090	500	7210	10	1	11325610	1167	8.10	1.52	12	0.03	1271.00	6770.00	12600	20230803	-18.25	9720	20231113	5.97	11310	-8.93	20240116	10000	3.00	20240208	12600	-18.25	20230803	9720	5.97	20231113	1.17	N	263690	500	56 억		1678809	N	N	0	N	00	N
160	20240304	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	0	3	0.00	30734760	2999	31.61	10220	10370	10190	13400	7220	10310	10248.34	14.82	0	-40	10670	10490	10320	10140	9970	10405	10055	57	3090	500	7210	10	1	11325610	1168	8.11	1.52	12	0.03	1271.00	6770.00	12600	20230803	-18.17	9720	20231113	6.07	11310	-8.84	20240116	10000	3.10	20240208	12600	-18.17	20230803	9720	6.07	20231113	1.17	N	263690	500	56 억		1678809	N	N	0	N	00	N
161	20240304	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	0	3	0.00	306690	30	0.32	10220	10310	10220	13400	7220	10310	10223.00	14.82	0	-4	10670	10490	10320	10140	9970	10405	10055	57	3090	500	7210	10	1	11325610	1168	8.11	1.52	12	0.00	1271.00	6770.00	12600	20230803	-18.17	9720	20231113	6.07	11310	-8.84	20240116	10000	3.10	20240208	12600	-18.17	20230803	9720	6.07	20231113	1.17	N	263690	500	56 억		1678809	N	N	0	N	00	N