KissMeData/199430/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	160918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26000	4850	2	22.93	208240107750	8265272	914.84	20900	27450	20600	27450	14850	21150	25193.71	0.57	0	-285	24383	22766	21633	20016	18883	23575	20825	11	6300	100	14800	50	1	10867713	2826	288.89	110.64	12	76.05	90.00	235.00	38300	20240307	-32.11	20500	20240328	26.83	38300	-32.11	20240307	20500	26.83	20240328	38300	-32.11	20240307	20500	26.83	20240328	0.00	N	199430	100	10 억		61952	N	N	0	N	00	N
3	20240329	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27050	5900	2	27.90	180848602750	7235657	800.88	20900	27450	20600	27450	14850	21150	24994.11	0.57	0	4992	24383	22766	21633	20016	18883	23575	20825	11	6300	100	14800	50	1	10867713	2940	300.56	115.11	12	66.58	90.00	235.00	38300	20240307	-29.37	20500	20240328	31.95	38300	-29.37	20240307	20500	31.95	20240328	38300	-29.37	20240307	20500	31.95	20240328	0.00	N	199430	100	10 억		61952	N	N	0	N	00	N
4	20240329	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25500	4350	2	20.57	72113658700	3047216	337.28	20900	25700	20600	27450	14850	21150	23665.47	0.57	0	-1531	24383	22766	21633	20016	18883	23575	20825	11	6300	100	14800	50	1	10867713	2771	283.33	108.51	12	28.04	90.00	235.00	38300	20240307	-33.42	20500	20240328	24.39	38300	-33.42	20240307	20500	24.39	20240328	38300	-33.42	20240307	20500	24.39	20240328	0.00	N	199430	100	10 억		61952	N	N	0	N	00	N
5	20240329	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	500	2	2.36	21907261850	984420	108.96	20900	23400	20600	27450	14850	21150	22254.04	0.57	0	4552	24383	22766	21633	20016	18883	23575	20825	11	6300	100	14800	50	1	10867713	2353	240.56	92.13	12	9.06	90.00	235.00	38300	20240307	-43.47	20500	20240328	5.61	38300	-43.47	20240307	20500	5.61	20240328	38300	-43.47	20240307	20500	5.61	20240328	0.00	N	199430	100	10 억		61952	N	N	0	N	00	N
6	20240329	120912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21800	650	2	3.07	19845771800	890200	98.53	20900	23400	20600	27450	14850	21150	22293.68	0.57	0	8128	24383	22766	21633	20016	18883	23575	20825	11	6300	100	14800	50	1	10867713	2369	242.22	92.77	12	8.19	90.00	235.00	38300	20240307	-43.08	20500	20240328	6.34	38300	-43.08	20240307	20500	6.34	20240328	38300	-43.08	20240307	20500	6.34	20240328	0.00	N	199430	100	10 억		61952	N	N	0	N	00	N
7	20240329	110900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	500	2	2.36	5193639350	241905	26.78	20900	22150	20600	27450	14850	21150	21469.82	0.57	0	10779	24383	22766	21633	20016	18883	23575	20825	11	6300	100	14800	50	1	10867713	2353	240.56	92.13	12	2.23	90.00	235.00	38300	20240307	-43.47	20500	20240328	5.61	38300	-43.47	20240307	20500	5.61	20240328	38300	-43.47	20240307	20500	5.61	20240328	0.00	N	199430	100	10 억		61952	N	N	0	N	00	N
8	20240329	100901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	500	2	2.36	4347670500	202591	22.42	20900	22150	20600	27450	14850	21150	21460.42	0.57	0	12530	24383	22766	21633	20016	18883	23575	20825	11	6300	100	14800	50	1	10867713	2353	240.56	92.13	12	1.86	90.00	235.00	38300	20240307	-43.47	20500	20240328	5.61	38300	-43.47	20240307	20500	5.61	20240328	38300	-43.47	20240307	20500	5.61	20240328	0.00	N	199430	100	10 억		61952	N	N	0	N	00	N
9	20240329	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21350	200	2	0.95	716010200	34285	3.79	20900	21350	20600	27450	14850	21150	20883.65	0.57	0	1854	24383	22766	21633	20016	18883	23575	20825	11	6300	100	14800	50	1	10867713	2320	237.22	90.85	12	0.32	90.00	235.00	38300	20240307	-44.26	20500	20240328	4.15	38300	-44.26	20240307	20500	4.15	20240328	38300	-44.26	20240307	20500	4.15	20240328	0.00	N	199430	100	10 억		61952	N	N	0	N	00	N
10	20240328	160907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21150	400	2	1.93	19358566850	884054	188.41	20600	23250	20500	26950	14550	20750	21898.68	0.58	0	-33	22383	21566	21133	20316	19883	21350	20100	11	6200	100	14520	50	1	10867713	2299	235.00	90.00	12	8.13	90.00	235.00	38300	20240307	-44.78	20500	20240328	3.17	38300	-44.78	20240307	20500	3.17	20240328	38300	-44.78	20240307	20500	3.17	20240328	0.00	N	199430	100	10 억		62835	N	N	0	N	00	N
11	20240328	150908	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21100	350	2	1.69	18921182150	863328	183.99	20600	23250	20500	26950	14550	20750	21916.99	0.58	0	-25	22383	21566	21133	20316	19883	21350	20100	11	6200	100	14520	50	1	10867713	2293	234.44	89.79	12	7.94	90.00	235.00	38300	20240307	-44.91	20500	20240328	2.93	38300	-44.91	20240307	20500	2.93	20240328	38300	-44.91	20240307	20500	2.93	20240328	0.00	N	199430	100	10 억		62835	N	N	0	N	00	N
12	20240328	140856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21350	600	2	2.89	18259138350	832116	177.34	20600	23250	20500	26950	14550	20750	21943.47	0.58	0	476	22383	21566	21133	20316	19883	21350	20100	11	6200	100	14520	50	1	10867713	2320	237.22	90.85	12	7.66	90.00	235.00	38300	20240307	-44.26	20500	20240328	4.15	38300	-44.26	20240307	20500	4.15	20240328	38300	-44.26	20240307	20500	4.15	20240328	0.00	N	199430	100	10 억		62835	N	N	0	N	00	N
13	20240328	130856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21200	450	2	2.17	17819237400	811378	172.92	20600	23250	20500	26950	14550	20750	21962.17	0.58	0	696	22383	21566	21133	20316	19883	21350	20100	11	6200	100	14520	50	1	10867713	2304	235.56	90.21	12	7.47	90.00	235.00	38300	20240307	-44.65	20500	20240328	3.41	38300	-44.65	20240307	20500	3.41	20240328	38300	-44.65	20240307	20500	3.41	20240328	0.00	N	199430	100	10 억		62835	N	N	0	N	00	N
14	20240328	120901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21150	400	2	1.93	17376191700	790538	168.48	20600	23250	20500	26950	14550	20750	21980.70	0.58	0	-108	22383	21566	21133	20316	19883	21350	20100	11	6200	100	14520	50	1	10867713	2299	235.00	90.00	12	7.27	90.00	235.00	38300	20240307	-44.78	20500	20240328	3.17	38300	-44.78	20240307	20500	3.17	20240328	38300	-44.78	20240307	20500	3.17	20240328	0.00	N	199430	100	10 억		62835	N	N	0	N	00	N
15	20240328	110903	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21200	450	2	2.17	16863857250	766384	163.33	20600	23250	20500	26950	14550	20750	22004.96	0.58	0	297	22383	21566	21133	20316	19883	21350	20100	11	6200	100	14520	50	1	10867713	2304	235.56	90.21	12	7.05	90.00	235.00	38300	20240307	-44.65	20500	20240328	3.41	38300	-44.65	20240307	20500	3.41	20240328	38300	-44.65	20240307	20500	3.41	20240328	0.00	N	199430	100	10 억		62835	N	N	0	N	00	N
16	20240328	100916	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21350	600	2	2.89	14956446500	676407	144.16	20600	23250	20500	26950	14550	20750	22112.24	0.58	0	1353	22383	21566	21133	20316	19883	21350	20100	11	6200	100	14520	50	1	10867713	2320	237.22	90.85	12	6.22	90.00	235.00	38300	20240307	-44.26	20500	20240328	4.15	38300	-44.26	20240307	20500	4.15	20240328	38300	-44.26	20240307	20500	4.15	20240328	0.00	N	199430	100	10 억		62835	N	N	0	N	00	N
17	20240328	090915	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20800	50	2	0.24	438584800	21261	4.53	20600	20800	20500	26950	14550	20750	20626.79	0.58	0	1546	22383	21566	21133	20316	19883	21350	20100	11	6200	100	14520	50	1	10867713	2260	231.11	88.51	12	0.20	90.00	235.00	38300	20240307	-45.69	20500	20240328	1.46	38300	-45.69	20240307	20500	1.46	20240328	38300	-45.69	20240307	20500	1.46	20240328	0.00	N	199430	100	10 억		62835	N	N	0	N	00	N
18	20240327	160911	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20750	-1050	5	-4.82	9499792150	449696	58.72	21750	21950	20700	28300	15300	21800	21126.73	0.61	0	-1560	23900	22850	22150	21100	20400	22500	20750	11	6500	100	15260	50	1	10867713	2255	230.56	88.30	12	4.14	90.00	235.00	38300	20240307	-45.82	20700	20240327	0.24	38300	-45.82	20240307	20700	0.24	20240327	38300	-45.82	20240307	20700	0.24	20240327	0.00	N	199430	100	10 억		65968	N	N	0	N	00	N
19	20240327	150913	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20800	-1000	5	-4.59	8812017250	416559	54.40	21750	21950	20700	28300	15300	21800	21153.88	0.61	0	-1593	23900	22850	22150	21100	20400	22500	20750	11	6500	100	15260	50	1	10867713	2260	231.11	88.51	12	3.83	90.00	235.00	38300	20240307	-45.69	20700	20240327	0.48	38300	-45.69	20240307	20700	0.48	20240327	38300	-45.69	20240307	20700	0.48	20240327	0.00	N	199430	100	10 억		65968	N	N	0	N	00	N
20	20240327	140913	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20900	-900	5	-4.13	7757392450	365864	47.78	21750	21950	20800	28300	15300	21800	21202.49	0.61	0	-1390	23900	22850	22150	21100	20400	22500	20750	11	6500	100	15260	50	1	10867713	2271	232.22	88.94	12	3.37	90.00	235.00	38300	20240307	-45.43	20800	20240327	0.48	38300	-45.43	20240307	20800	0.48	20240327	38300	-45.43	20240307	20800	0.48	20240327	0.00	N	199430	100	10 억		65968	N	N	0	N	00	N
21	20240327	130911	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20950	-850	5	-3.90	7167113450	337613	44.09	21750	21950	20800	28300	15300	21800	21228.32	0.61	0	-1542	23900	22850	22150	21100	20400	22500	20750	11	6500	100	15260	50	1	10867713	2277	232.78	89.15	12	3.11	90.00	235.00	38300	20240307	-45.30	20800	20240327	0.72	38300	-45.30	20240307	20800	0.72	20240327	38300	-45.30	20240307	20800	0.72	20240327	0.00	N	199430	100	10 억		65968	N	N	0	N	00	N
22	20240327	120911	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21200	-600	5	-2.75	6233825550	293113	38.28	21750	21950	20800	28300	15300	21800	21267.15	0.61	0	-54	23900	22850	22150	21100	20400	22500	20750	11	6500	100	15260	50	1	10867713	2304	235.56	90.21	12	2.70	90.00	235.00	38300	20240307	-44.65	20800	20240327	1.92	38300	-44.65	20240307	20800	1.92	20240327	38300	-44.65	20240307	20800	1.92	20240327	0.00	N	199430	100	10 억		65968	N	N	0	N	00	N
23	20240327	110909	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21200	-600	5	-2.75	5904222900	277534	36.24	21750	21950	20800	28300	15300	21800	21273.35	0.61	0	60	23900	22850	22150	21100	20400	22500	20750	11	6500	100	15260	50	1	10867713	2304	235.56	90.21	12	2.55	90.00	235.00	38300	20240307	-44.65	20800	20240327	1.92	38300	-44.65	20240307	20800	1.92	20240327	38300	-44.65	20240307	20800	1.92	20240327	0.00	N	199430	100	10 억		65968	N	N	0	N	00	N
24	20240327	100906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21600	-200	5	-0.92	4717205550	221671	28.95	21750	21950	20800	28300	15300	21800	21279.56	0.61	0	-1589	23900	22850	22150	21100	20400	22500	20750	11	6500	100	15260	50	1	10867713	2347	240.00	91.91	12	2.04	90.00	235.00	38300	20240307	-43.60	20800	20240327	3.85	38300	-43.60	20240307	20800	3.85	20240327	38300	-43.60	20240307	20800	3.85	20240327	0.00	N	199430	100	10 억		65968	N	N	0	N	00	N
25	20240327	090911	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21250	-550	5	-2.52	973716700	45403	5.93	21750	21750	21000	28300	15300	21800	21443.93	0.61	0	598	23900	22850	22150	21100	20400	22500	20750	11	6500	100	15260	50	1	10867713	2309	236.11	90.43	12	0.42	90.00	235.00	38300	20240307	-44.52	21000	20240327	1.19	38300	-44.52	20240307	21000	1.19	20240327	38300	-44.52	20240307	21000	1.19	20240327	0.00	N	199430	100	10 억		65968	N	N	0	N	00	N
26	20240326	160805	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21800	-1600	5	-6.84	16536293900	746568	176.64	23000	23200	21450	30400	16400	23400	22150.11	0.61	0	-38	25533	24466	23883	22816	22233	24175	22525	11	7000	100	16380	50	1	10867713	2369	242.22	92.77	12	6.87	90.00	235.00	38300	20240307	-43.08	21450	20240326	1.63	38300	-43.08	20240307	21450	1.63	20240326	38300	-43.08	20240307	21450	1.63	20240326	0.00	N	199430	100	10 억		66102	N	N	0	N	00	N
27	20240326	150859	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21800	-1600	5	-6.84	15553329450	701374	165.94	23000	23200	21450	30400	16400	23400	22175.11	0.61	0	3834	25533	24466	23883	22816	22233	24175	22525	11	7000	100	16380	50	1	10867713	2369	242.22	92.77	12	6.45	90.00	235.00	38300	20240307	-43.08	21450	20240326	1.63	38300	-43.08	20240307	21450	1.63	20240326	38300	-43.08	20240307	21450	1.63	20240326	0.00	N	199430	100	10 억		66102	N	N	0	N	00	N
28	20240326	140857	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21550	-1850	5	-7.91	12127969000	546100	129.21	23000	23200	21450	30400	16400	23400	22207.82	0.61	0	-959	25533	24466	23883	22816	22233	24175	22525	11	7000	100	16380	50	1	10867713	2342	239.44	91.70	12	5.02	90.00	235.00	38300	20240307	-43.73	21450	20240326	0.47	38300	-43.73	20240307	21450	0.47	20240326	38300	-43.73	20240307	21450	0.47	20240326	0.00	N	199430	100	10 억		66102	N	N	0	N	00	N
29	20240326	130853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21600	-1800	5	-7.69	10475214700	469802	111.15	23000	23200	21550	30400	16400	23400	22296.54	0.61	0	-962	25533	24466	23883	22816	22233	24175	22525	11	7000	100	16380	50	1	10867713	2347	240.00	91.91	12	4.32	90.00	235.00	38300	20240307	-43.60	21550	20240326	0.23	38300	-43.60	20240307	21550	0.23	20240326	38300	-43.60	20240307	21550	0.23	20240326	0.00	N	199430	100	10 억		66102	N	N	0	N	00	N
30	20240326	120853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	22000	-1400	5	-5.98	8756888000	391607	92.65	23000	23200	21700	30400	16400	23400	22360.80	0.61	0	-108	25533	24466	23883	22816	22233	24175	22525	11	7000	100	16380	50	1	10867713	2391	244.44	93.62	12	3.60	90.00	235.00	38300	20240307	-42.56	21700	20240326	1.38	38300	-42.56	20240307	21700	1.38	20240326	38300	-42.56	20240307	21700	1.38	20240326	0.00	N	199430	100	10 억		66102	N	N	0	N	00	N
31	20240326	110849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21850	-1550	5	-6.62	7354379450	327567	77.50	23000	23200	21850	30400	16400	23400	22450.86	0.61	0	191	25533	24466	23883	22816	22233	24175	22525	11	7000	100	16380	50	1	10867713	2375	242.78	92.98	12	3.01	90.00	235.00	38300	20240307	-42.95	21850	20240326	0.00	38300	-42.95	20240307	21850	0.00	20240326	38300	-42.95	20240307	21850	0.00	20240326	0.00	N	199430	100	10 억		66102	N	N	0	N	00	N
32	20240326	100900	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	22350	-1050	5	-4.49	4905999450	216843	51.30	23000	23200	22300	30400	16400	23400	22623.83	0.61	0	-344	25533	24466	23883	22816	22233	24175	22525	11	7000	100	16380	50	1	10867713	2429	248.33	95.11	12	2.00	90.00	235.00	38300	20240307	-41.64	22300	20240326	0.22	38300	-41.64	20240307	22300	0.22	20240326	38300	-41.64	20240307	22300	0.22	20240326	0.00	N	199430	100	10 억		66102	N	N	0	N	00	N
33	20240326	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22900	-500	5	-2.14	1095692300	47698	11.29	23000	23200	22800	30400	16400	23400	22969.36	0.61	0	1621	25533	24466	23883	22816	22233	24175	22525	11	7000	100	16380	50	1	10867713	2489	254.44	97.45	12	0.44	90.00	235.00	38300	20240307	-40.21	22750	20240313	0.66	38300	-40.21	20240307	22750	0.66	20240313	38300	-40.21	20240307	22750	0.66	20240313	0.00	N	199430	100	10 억		66102	N	N	0	N	00	N
34	20240325	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23400	-1200	5	-4.88	9326642150	392945	62.70	24700	24950	23300	31950	17250	24600	23734.86	0.62	0	-663	26333	25466	25033	24166	23733	25250	23950	11	7350	100	17220	50	1	10867713	2543	260.00	99.57	12	3.62	90.00	235.00	38300	20240307	-38.90	22750	20240313	2.86	38300	-38.90	20240307	22750	2.86	20240313	38300	-38.90	20240307	22750	2.86	20240313	0.00	N	199430	100	10 억		67635	N	N	0	N	00	N
35	20240325	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23600	-1000	5	-4.07	8586297400	361364	57.66	24700	24950	23300	31950	17250	24600	23758.75	0.62	0	1577	26333	25466	25033	24166	23733	25250	23950	11	7350	100	17220	50	1	10867713	2565	262.22	100.43	12	3.33	90.00	235.00	38300	20240307	-38.38	22750	20240313	3.74	38300	-38.38	20240307	22750	3.74	20240313	38300	-38.38	20240307	22750	3.74	20240313	0.00	N	199430	100	10 억		67635	N	N	0	N	00	N
36	20240325	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23600	-1000	5	-4.07	7495635800	315266	50.31	24700	24950	23300	31950	17250	24600	23773.28	0.62	0	771	26333	25466	25033	24166	23733	25250	23950	11	7350	100	17220	50	1	10867713	2565	262.22	100.43	12	2.90	90.00	235.00	38300	20240307	-38.38	22750	20240313	3.74	38300	-38.38	20240307	22750	3.74	20240313	38300	-38.38	20240307	22750	3.74	20240313	0.00	N	199430	100	10 억		67635	N	N	0	N	00	N
37	20240325	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23550	-1050	5	-4.27	7075020350	297428	47.46	24700	24950	23300	31950	17250	24600	23784.93	0.62	0	632	26333	25466	25033	24166	23733	25250	23950	11	7350	100	17220	50	1	10867713	2559	261.67	100.21	12	2.74	90.00	235.00	38300	20240307	-38.51	22750	20240313	3.52	38300	-38.51	20240307	22750	3.52	20240313	38300	-38.51	20240307	22750	3.52	20240313	0.00	N	199430	100	10 억		67635	N	N	0	N	00	N
38	20240325	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23650	-950	5	-3.86	6571435650	276092	44.06	24700	24950	23300	31950	17250	24600	23799.06	0.62	0	349	26333	25466	25033	24166	23733	25250	23950	11	7350	100	17220	50	1	10867713	2570	262.78	100.64	12	2.54	90.00	235.00	38300	20240307	-38.25	22750	20240313	3.96	38300	-38.25	20240307	22750	3.96	20240313	38300	-38.25	20240307	22750	3.96	20240313	0.00	N	199430	100	10 억		67635	N	N	0	N	00	N
39	20240325	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23750	-850	5	-3.46	6075655600	255187	40.72	24700	24950	23300	31950	17250	24600	23805.90	0.62	0	-424	26333	25466	25033	24166	23733	25250	23950	11	7350	100	17220	50	1	10867713	2581	263.89	101.06	12	2.35	90.00	235.00	38300	20240307	-37.99	22750	20240313	4.40	38300	-37.99	20240307	22750	4.40	20240313	38300	-37.99	20240307	22750	4.40	20240313	0.00	N	199430	100	10 억		67635	N	N	0	N	00	N
40	20240325	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23650	-950	5	-3.86	5231750150	219418	35.01	24700	24950	23300	31950	17250	24600	23840.71	0.62	0	-1632	26333	25466	25033	24166	23733	25250	23950	11	7350	100	17220	50	1	10867713	2570	262.78	100.64	12	2.02	90.00	235.00	38300	20240307	-38.25	22750	20240313	3.96	38300	-38.25	20240307	22750	3.96	20240313	38300	-38.25	20240307	22750	3.96	20240313	0.00	N	199430	100	10 억		67635	N	N	0	N	00	N
41	20240325	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23850	-750	5	-3.05	1458133300	59659	9.52	24700	24950	23750	31950	17250	24600	24438.75	0.62	0	2491	26333	25466	25033	24166	23733	25250	23950	11	7350	100	17220	50	1	10867713	2592	265.00	101.49	12	0.55	90.00	235.00	38300	20240307	-37.73	22750	20240313	4.84	38300	-37.73	20240307	22750	4.84	20240313	38300	-37.73	20240307	22750	4.84	20240313	0.00	N	199430	100	10 억		67635	N	N	0	N	00	N
42	20240322	160933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24600	-600	5	-2.38	15233525150	604644	33.23	24900	25900	24600	32750	17650	25200	25198.14	0.67	0	-7243	28366	26782	25916	24332	23466	26350	23900	11	7550	100	17640	50	1	10867713	2673	273.33	104.68	12	5.56	90.00	235.00	38300	20240307	-35.77	22750	20240313	8.13	38300	-35.77	20240307	22750	8.13	20240313	38300	-35.77	20240307	22750	8.13	20240313	0.00	N	199430	100	10 억		72653	N	N	0	N	00	N
43	20240322	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24650	-550	5	-2.18	14157800650	561009	30.83	24900	25900	24600	32750	17650	25200	25236.36	0.67	0	-6028	28366	26782	25916	24332	23466	26350	23900	11	7550	100	17640	50	1	10867713	2679	273.89	104.89	12	5.16	90.00	235.00	38300	20240307	-35.64	22750	20240313	8.35	38300	-35.64	20240307	22750	8.35	20240313	38300	-35.64	20240307	22750	8.35	20240313	0.00	N	199430	100	10 억		72653	N	N	0	N	00	N
44	20240322	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25150	-50	5	-0.20	12141258500	479808	26.37	24900	25900	24650	32750	17650	25200	25304.57	0.67	0	8749	28366	26782	25916	24332	23466	26350	23900	11	7550	100	17640	50	1	10867713	2733	279.44	107.02	12	4.41	90.00	235.00	38300	20240307	-34.33	22750	20240313	10.55	38300	-34.33	20240307	22750	10.55	20240313	38300	-34.33	20240307	22750	10.55	20240313	0.00	N	199430	100	10 억		72653	N	N	0	N	00	N
45	20240322	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25300	100	2	0.40	11495420800	454181	24.96	24900	25900	24650	32750	17650	25200	25310.40	0.67	0	8806	28366	26782	25916	24332	23466	26350	23900	11	7550	100	17640	50	1	10867713	2750	281.11	107.66	12	4.18	90.00	235.00	38300	20240307	-33.94	22750	20240313	11.21	38300	-33.94	20240307	22750	11.21	20240313	38300	-33.94	20240307	22750	11.21	20240313	0.00	N	199430	100	10 억		72653	N	N	0	N	00	N
46	20240322	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25100	-100	5	-0.40	10677431400	421678	23.17	24900	25900	24650	32750	17650	25200	25321.50	0.67	0	9093	28366	26782	25916	24332	23466	26350	23900	11	7550	100	17640	50	1	10867713	2728	278.89	106.81	12	3.88	90.00	235.00	38300	20240307	-34.46	22750	20240313	10.33	38300	-34.46	20240307	22750	10.33	20240313	38300	-34.46	20240307	22750	10.33	20240313	0.00	N	199430	100	10 억		72653	N	N	0	N	00	N
47	20240322	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25000	-200	5	-0.79	9908614200	390943	21.48	24900	25900	24650	32750	17650	25200	25345.69	0.67	0	9462	28366	26782	25916	24332	23466	26350	23900	11	7550	100	17640	50	1	10867713	2717	277.78	106.38	12	3.60	90.00	235.00	38300	20240307	-34.73	22750	20240313	9.89	38300	-34.73	20240307	22750	9.89	20240313	38300	-34.73	20240307	22750	9.89	20240313	0.00	N	199430	100	10 억		72653	N	N	0	N	00	N
48	20240322	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25400	200	2	0.79	7978109750	314292	17.27	24900	25900	24650	32750	17650	25200	25384.81	0.67	0	10673	28366	26782	25916	24332	23466	26350	23900	11	7550	100	17640	50	1	10867713	2760	282.22	108.09	12	2.89	90.00	235.00	38300	20240307	-33.68	22750	20240313	11.65	38300	-33.68	20240307	22750	11.65	20240313	38300	-33.68	20240307	22750	11.65	20240313	0.00	N	199430	100	10 억		72653	N	N	0	N	00	N
49	20240322	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25350	150	2	0.60	2069604350	83059	4.56	24900	25400	24650	32750	17650	25200	24914.79	0.67	0	4439	28366	26782	25916	24332	23466	26350	23900	11	7550	100	17640	50	1	10867713	2755	281.67	107.87	12	0.76	90.00	235.00	38300	20240307	-33.81	22750	20240313	11.43	38300	-33.81	20240307	22750	11.43	20240313	38300	-33.81	20240307	22750	11.43	20240313	0.00	N	199430	100	10 억		72653	N	N	0	N	00	N
50	20240321	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25200	0	3	0.00	46825662650	1773668	181.31	26900	27500	25050	32750	17650	25200	26402.58	0.64	0	958	26566	25882	25216	24532	23866	25550	24200	11	7550	100	17640	50	1	10867713	2739	280.00	107.23	12	16.32	90.00	235.00	38300	20240307	-34.20	22750	20240313	10.77	38300	-34.20	20240307	22750	10.77	20240313	38300	-34.20	20240307	22750	10.77	20240313	0.00	N	199430	100	10 억		69738	N	N	0	N	00	N
51	20240321	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25300	100	2	0.40	45454820400	1719276	175.75	26900	27500	25050	32750	17650	25200	26438.35	0.64	0	-252	26566	25882	25216	24532	23866	25550	24200	11	7550	100	17640	50	1	10867713	2750	281.11	107.66	12	15.82	90.00	235.00	38300	20240307	-33.94	22750	20240313	11.21	38300	-33.94	20240307	22750	11.21	20240313	38300	-33.94	20240307	22750	11.21	20240313	0.00	N	199430	100	10 억		69738	N	N	0	N	00	N
52	20240321	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25800	600	2	2.38	38203434950	1439977	147.20	26900	27500	25500	32750	17650	25200	26530.59	0.64	0	7259	26566	25882	25216	24532	23866	25550	24200	11	7550	100	17640	50	1	10867713	2804	286.67	109.79	12	13.25	90.00	235.00	38300	20240307	-32.64	22750	20240313	13.41	38300	-32.64	20240307	22750	13.41	20240313	38300	-32.64	20240307	22750	13.41	20240313	0.00	N	199430	100	10 억		69738	N	N	0	N	00	N
53	20240321	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25650	450	2	1.79	36054663400	1357152	138.73	26900	27500	25500	32750	17650	25200	26566.42	0.64	0	-6948	26566	25882	25216	24532	23866	25550	24200	11	7550	100	17640	50	1	10867713	2788	285.00	109.15	12	12.49	90.00	235.00	38300	20240307	-33.03	22750	20240313	12.75	38300	-33.03	20240307	22750	12.75	20240313	38300	-33.03	20240307	22750	12.75	20240313	0.00	N	199430	100	10 억		69738	N	N	0	N	00	N
54	20240321	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25750	550	2	2.18	35002508650	1316251	134.55	26900	27500	25500	32750	17650	25200	26592.58	0.64	0	-7042	26566	25882	25216	24532	23866	25550	24200	11	7550	100	17640	50	1	10867713	2798	286.11	109.57	12	12.11	90.00	235.00	38300	20240307	-32.77	22750	20240313	13.19	38300	-32.77	20240307	22750	13.19	20240313	38300	-32.77	20240307	22750	13.19	20240313	0.00	N	199430	100	10 억		69738	N	N	0	N	00	N
55	20240321	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25800	600	2	2.38	32721895400	1227534	125.48	26900	27500	25700	32750	17650	25200	26656.61	0.64	0	-3647	26566	25882	25216	24532	23866	25550	24200	11	7550	100	17640	50	1	10867713	2804	286.67	109.79	12	11.30	90.00	235.00	38300	20240307	-32.64	22750	20240313	13.41	38300	-32.64	20240307	22750	13.41	20240313	38300	-32.64	20240307	22750	13.41	20240313	0.00	N	199430	100	10 억		69738	N	N	0	N	00	N
56	20240321	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26000	800	2	3.17	29731042500	1111944	113.67	26900	27500	25800	32750	17650	25200	26737.90	0.64	0	-2657	26566	25882	25216	24532	23866	25550	24200	11	7550	100	17640	50	1	10867713	2826	288.89	110.64	12	10.23	90.00	235.00	38300	20240307	-32.11	22750	20240313	14.29	38300	-32.11	20240307	22750	14.29	20240313	38300	-32.11	20240307	22750	14.29	20240313	0.00	N	199430	100	10 억		69738	N	N	0	N	00	N
57	20240321	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26900	1700	2	6.75	17396577350	643511	65.78	26900	27500	26550	32750	17650	25200	27033.85	0.64	0	-512	26566	25882	25216	24532	23866	25550	24200	11	7550	100	17640	50	1	10867713	2923	298.89	114.47	12	5.92	90.00	235.00	38300	20240307	-29.77	22750	20240313	18.24	38300	-29.77	20240307	22750	18.24	20240313	38300	-29.77	20240307	22750	18.24	20240313	0.00	N	199430	100	10 억		69738	N	N	0	N	00	N
58	20240320	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25200	-350	5	-1.37	17304493050	692779	30.24	25450	25900	24550	33200	17900	25550	24976.67	0.67	0	-4142	28183	26866	25883	24566	23583	27525	25225	11	7650	100	17880	50	1	10867713	2739	280.00	107.23	12	6.37	90.00	235.00	38300	20240307	-34.20	22750	20240313	10.77	38300	-34.20	20240307	22750	10.77	20240313	38300	-34.20	20240307	22750	10.77	20240313	0.00	N	199430	100	10 억		73128	N	N	0	N	00	N
59	20240320	150918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24900	-650	5	-2.54	15560679550	623256	27.20	25450	25900	24550	33200	17900	25550	24966.58	0.67	0	-5274	28183	26866	25883	24566	23583	27525	25225	11	7650	100	17880	50	1	10867713	2706	276.67	105.96	12	5.73	90.00	235.00	38300	20240307	-34.99	22750	20240313	9.45	38300	-34.99	20240307	22750	9.45	20240313	38300	-34.99	20240307	22750	9.45	20240313	0.00	N	199430	100	10 억		73128	N	N	0	N	00	N
60	20240320	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24650	-900	5	-3.52	13694389050	547722	23.91	25450	25900	24550	33200	17900	25550	25002.26	0.67	0	-5181	28183	26866	25883	24566	23583	27525	25225	11	7650	100	17880	50	1	10867713	2679	273.89	104.89	12	5.04	90.00	235.00	38300	20240307	-35.64	22750	20240313	8.35	38300	-35.64	20240307	22750	8.35	20240313	38300	-35.64	20240307	22750	8.35	20240313	0.00	N	199430	100	10 억		73128	N	N	0	N	00	N
61	20240320	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24700	-850	5	-3.33	12791738800	511082	22.31	25450	25900	24550	33200	17900	25550	25028.55	0.67	0	-5090	28183	26866	25883	24566	23583	27525	25225	11	7650	100	17880	50	1	10867713	2684	274.44	105.11	12	4.70	90.00	235.00	38300	20240307	-35.51	22750	20240313	8.57	38300	-35.51	20240307	22750	8.57	20240313	38300	-35.51	20240307	22750	8.57	20240313	0.00	N	199430	100	10 억		73128	N	N	0	N	00	N
62	20240320	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24800	-750	5	-2.94	12055265700	481309	21.01	25450	25900	24550	33200	17900	25550	25046.64	0.67	0	-5132	28183	26866	25883	24566	23583	27525	25225	11	7650	100	17880	50	1	10867713	2695	275.56	105.53	12	4.43	90.00	235.00	38300	20240307	-35.25	22750	20240313	9.01	38300	-35.25	20240307	22750	9.01	20240313	38300	-35.25	20240307	22750	9.01	20240313	0.00	N	199430	100	10 억		73128	N	N	0	N	00	N
63	20240320	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24750	-800	5	-3.13	11318378750	451491	19.71	25450	25900	24550	33200	17900	25550	25068.70	0.67	0	-5211	28183	26866	25883	24566	23583	27525	25225	11	7650	100	17880	50	1	10867713	2690	275.00	105.32	12	4.15	90.00	235.00	38300	20240307	-35.38	22750	20240313	8.79	38300	-35.38	20240307	22750	8.79	20240313	38300	-35.38	20240307	22750	8.79	20240313	0.00	N	199430	100	10 억		73128	N	N	0	N	00	N
64	20240320	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24800	-750	5	-2.94	9589695300	381522	16.65	25450	25900	24550	33200	17900	25550	25135.17	0.67	0	-5026	28183	26866	25883	24566	23583	27525	25225	11	7650	100	17880	50	1	10867713	2695	275.56	105.53	12	3.51	90.00	235.00	38300	20240307	-35.25	22750	20240313	9.01	38300	-35.25	20240307	22750	9.01	20240313	38300	-35.25	20240307	22750	9.01	20240313	0.00	N	199430	100	10 억		73128	N	N	0	N	00	N
65	20240320	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25600	50	2	0.20	2516202200	98123	4.28	25450	25900	25450	33200	17900	25550	25643.52	0.67	0	15482	28183	26866	25883	24566	23583	27525	25225	11	7650	100	17880	50	1	10867713	2782	284.44	108.94	12	0.90	90.00	235.00	38300	20240307	-33.16	22750	20240313	12.53	38300	-33.16	20240307	22750	12.53	20240313	38300	-33.16	20240307	22750	12.53	20240313	0.00	N	199430	100	10 억		73128	N	N	0	N	00	N
66	20240319	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25550	150	2	0.59	58523027700	2236358	145.69	25400	27200	24900	33000	17800	25400	26171.68	0.65	0	5720	27266	26332	25216	24282	23166	26425	24375	11	7600	100	17780	50	1	10867713	2777	283.89	108.72	12	20.58	90.00	235.00	38300	20240307	-33.29	22750	20240313	12.31	38300	-33.29	20240307	22750	12.31	20240313	38300	-33.29	20240307	22750	12.31	20240313	0.00	N	199430	100	10 억		70889	N	N	0	N	00	N
67	20240319	150916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25550	150	2	0.59	57032023650	2178091	141.90	25400	27200	24900	33000	17800	25400	26184.75	0.65	0	1286	27266	26332	25216	24282	23166	26425	24375	11	7600	100	17780	50	1	10867713	2777	283.89	108.72	12	20.04	90.00	235.00	38300	20240307	-33.29	22750	20240313	12.31	38300	-33.29	20240307	22750	12.31	20240313	38300	-33.29	20240307	22750	12.31	20240313	0.00	N	199430	100	10 억		70889	N	N	0	N	00	N
68	20240319	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25900	500	2	1.97	50774886050	1936059	126.13	25400	27200	24900	33000	17800	25400	26226.30	0.65	0	1409	27266	26332	25216	24282	23166	26425	24375	11	7600	100	17780	50	1	10867713	2815	287.78	110.21	12	17.81	90.00	235.00	38300	20240307	-32.38	22750	20240313	13.85	38300	-32.38	20240307	22750	13.85	20240313	38300	-32.38	20240307	22750	13.85	20240313	0.00	N	199430	100	10 억		70889	N	N	0	N	00	N
69	20240319	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25850	450	2	1.77	48706488050	1855440	120.88	25400	27200	24900	33000	17800	25400	26251.07	0.65	0	-1212	27266	26332	25216	24282	23166	26425	24375	11	7600	100	17780	50	1	10867713	2809	287.22	110.00	12	17.07	90.00	235.00	38300	20240307	-32.51	22750	20240313	13.63	38300	-32.51	20240307	22750	13.63	20240313	38300	-32.51	20240307	22750	13.63	20240313	0.00	N	199430	100	10 억		70889	N	N	0	N	00	N
70	20240319	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26100	700	2	2.76	45971652100	1750208	114.02	25400	27200	24900	33000	17800	25400	26266.86	0.65	0	-1153	27266	26332	25216	24282	23166	26425	24375	11	7600	100	17780	50	1	10867713	2836	290.00	111.06	12	16.10	90.00	235.00	38300	20240307	-31.85	22750	20240313	14.73	38300	-31.85	20240307	22750	14.73	20240313	38300	-31.85	20240307	22750	14.73	20240313	0.00	N	199430	100	10 억		70889	N	N	0	N	00	N
71	20240319	110912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26200	800	2	3.15	43562363500	1657194	107.96	25400	27200	24900	33000	17800	25400	26287.33	0.65	0	-936	27266	26332	25216	24282	23166	26425	24375	11	7600	100	17780	50	1	10867713	2847	291.11	111.49	12	15.25	90.00	235.00	38300	20240307	-31.59	22750	20240313	15.16	38300	-31.59	20240307	22750	15.16	20240313	38300	-31.59	20240307	22750	15.16	20240313	0.00	N	199430	100	10 억		70889	N	N	0	N	00	N
72	20240319	100915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26050	650	2	2.56	36423158300	1385136	90.24	25400	27200	24900	33000	17800	25400	26296.34	0.65	0	2364	27266	26332	25216	24282	23166	26425	24375	11	7600	100	17780	50	1	10867713	2831	289.44	110.85	12	12.75	90.00	235.00	38300	20240307	-31.98	22750	20240313	14.51	38300	-31.98	20240307	22750	14.51	20240313	38300	-31.98	20240307	22750	14.51	20240313	0.00	N	199430	100	10 억		70889	N	N	0	N	00	N
73	20240319	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25300	-100	5	-0.39	2708629650	106813	6.96	25400	25800	24900	33000	17800	25400	25358.25	0.65	0	8728	27266	26332	25216	24282	23166	26425	24375	11	7600	100	17780	50	1	10867713	2750	281.11	107.66	12	0.98	90.00	235.00	38300	20240307	-33.94	22750	20240313	11.21	38300	-33.94	20240307	22750	11.21	20240313	38300	-33.94	20240307	22750	11.21	20240313	0.00	N	199430	100	10 억		70889	N	N	0	N	00	N
74	20240318	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25400	-200	5	-0.78	38091420850	1507426	23.86	25400	26150	24100	33250	17950	25600	25268.46	0.61	0	2332	31866	28732	27166	24032	22466	27950	23250	11	7650	100	17920	50	1	10867713	2760	282.22	108.09	12	13.87	90.00	235.00	38300	20240307	-33.68	22750	20240313	11.65	38300	-33.68	20240307	22750	11.65	20240313	38300	-33.68	20240307	22750	11.65	20240313	0.00	N	199430	100	10 억		66231	N	N	0	N	00	N
75	20240318	150908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25650	50	2	0.20	35894725650	1421308	22.50	25400	26150	24100	33250	17950	25600	25254.67	0.61	0	11544	31866	28732	27166	24032	22466	27950	23250	11	7650	100	17920	50	1	10867713	2788	285.00	109.15	12	13.08	90.00	235.00	38300	20240307	-33.03	22750	20240313	12.75	38300	-33.03	20240307	22750	12.75	20240313	38300	-33.03	20240307	22750	12.75	20240313	0.00	N	199430	100	10 억		66231	N	N	0	N	00	N
76	20240318	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25700	100	2	0.39	31500872350	1250441	19.79	25400	26150	24100	33250	17950	25600	25191.75	0.61	0	4001	31866	28732	27166	24032	22466	27950	23250	11	7650	100	17920	50	1	10867713	2793	285.56	109.36	12	11.51	90.00	235.00	38300	20240307	-32.90	22750	20240313	12.97	38300	-32.90	20240307	22750	12.97	20240313	38300	-32.90	20240307	22750	12.97	20240313	0.00	N	199430	100	10 억		66231	N	N	0	N	00	N
77	20240318	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25250	-350	5	-1.37	24335301800	972012	15.39	25400	26050	24100	33250	17950	25600	25035.91	0.61	0	7337	31866	28732	27166	24032	22466	27950	23250	11	7650	100	17920	50	1	10867713	2744	280.56	107.45	12	8.94	90.00	235.00	38300	20240307	-34.07	22750	20240313	10.99	38300	-34.07	20240307	22750	10.99	20240313	38300	-34.07	20240307	22750	10.99	20240313	0.00	N	199430	100	10 억		66231	N	N	0	N	00	N
78	20240318	120902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24450	-1150	5	-4.49	15573993300	627725	9.94	25400	26050	24100	33250	17950	25600	24810.00	0.61	0	9634	31866	28732	27166	24032	22466	27950	23250	11	7650	100	17920	50	1	10867713	2657	271.67	104.04	12	5.78	90.00	235.00	38300	20240307	-36.16	22750	20240313	7.47	38300	-36.16	20240307	22750	7.47	20240313	38300	-36.16	20240307	22750	7.47	20240313	0.00	N	199430	100	10 억		66231	N	N	0	N	00	N
79	20240318	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24600	-1000	5	-3.91	14481736850	583215	9.23	25400	26050	24100	33250	17950	25600	24830.64	0.61	0	9731	31866	28732	27166	24032	22466	27950	23250	11	7650	100	17920	50	1	10867713	2673	273.33	104.68	12	5.37	90.00	235.00	38300	20240307	-35.77	22750	20240313	8.13	38300	-35.77	20240307	22750	8.13	20240313	38300	-35.77	20240307	22750	8.13	20240313	0.00	N	199430	100	10 억		66231	N	N	0	N	00	N
80	20240318	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24300	-1300	5	-5.08	12024963400	483143	7.65	25400	26050	24100	33250	17950	25600	24888.78	0.61	0	5381	31866	28732	27166	24032	22466	27950	23250	11	7650	100	17920	50	1	10867713	2641	270.00	103.40	12	4.45	90.00	235.00	38300	20240307	-36.55	22750	20240313	6.81	38300	-36.55	20240307	22750	6.81	20240313	38300	-36.55	20240307	22750	6.81	20240313	0.00	N	199430	100	10 억		66231	N	N	0	N	00	N
81	20240318	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25800	200	2	0.78	3119684400	122343	1.94	25400	26050	25050	33250	17950	25600	25499.35	0.61	0	20098	31866	28732	27166	24032	22466	27950	23250	11	7650	100	17920	50	1	10867713	2804	286.67	109.79	12	1.13	90.00	235.00	38300	20240307	-32.64	22750	20240313	13.41	38300	-32.64	20240307	22750	13.41	20240313	38300	-32.64	20240307	22750	13.41	20240313	0.00	N	199430	100	10 억		66231	N	N	0	N	00	N
82	20240315	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25600	-1850	5	-6.74	176516094350	6244325	48.17	28350	30300	25600	35650	19250	27450	28271.31	2.23	0	-186040	33383	30416	27583	24616	21783	31900	26100	11	8200	100	19210	50	1	10867713	2782	284.44	108.94	12	57.46	90.00	235.00	38300	20240307	-33.16	22750	20240313	12.53	38300	-33.16	20240307	22750	12.53	20240313	38300	-33.16	20240307	22750	12.53	20240313	0.00	N	199430	100	10 억		242577	N	N	0	N	00	N
83	20240315	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26050	-1400	5	-5.10	172595287100	6092011	47.00	28350	30300	25850	35650	19250	27450	28331.41	2.23	0	-192429	33383	30416	27583	24616	21783	31900	26100	11	8200	100	19210	50	1	10867713	2831	289.44	110.85	12	56.06	90.00	235.00	38300	20240307	-31.98	22750	20240313	14.51	38300	-31.98	20240307	22750	14.51	20240313	38300	-31.98	20240307	22750	14.51	20240313	0.00	N	199430	100	10 억		242577	N	N	0	N	00	N
84	20240315	140814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26650	-800	5	-2.91	165480536800	5820640	44.90	28350	30300	26500	35650	19250	27450	28429.96	2.23	0	-189952	33383	30416	27583	24616	21783	31900	26100	11	8200	100	19210	50	1	10867713	2896	296.11	113.40	12	53.56	90.00	235.00	38300	20240307	-30.42	22750	20240313	17.14	38300	-30.42	20240307	22750	17.14	20240313	38300	-30.42	20240307	22750	17.14	20240313	0.00	N	199430	100	10 억		242577	N	N	0	N	00	N
85	20240315	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27750	300	2	1.09	158099232750	5547853	42.80	28350	30300	26500	35650	19250	27450	28497.37	2.23	0	-182162	33383	30416	27583	24616	21783	31900	26100	11	8200	100	19210	50	1	10867713	3016	308.33	118.09	12	51.05	90.00	235.00	38300	20240307	-27.55	22750	20240313	21.98	38300	-27.55	20240307	22750	21.98	20240313	38300	-27.55	20240307	22750	21.98	20240313	0.00	N	199430	100	10 억		242577	N	N	0	N	00	N
86	20240315	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26800	-650	5	-2.37	139176537900	4858311	37.48	28350	30300	26500	35650	19250	27450	28647.10	2.23	0	-164166	33383	30416	27583	24616	21783	31900	26100	11	8200	100	19210	50	1	10867713	2913	297.78	114.04	12	44.70	90.00	235.00	38300	20240307	-30.03	22750	20240313	17.80	38300	-30.03	20240307	22750	17.80	20240313	38300	-30.03	20240307	22750	17.80	20240313	0.00	N	199430	100	10 억		242577	N	N	0	N	00	N
87	20240315	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27600	150	2	0.55	128844054100	4476146	34.53	28350	30300	27250	35650	19250	27450	28784.60	2.23	0	-183869	33383	30416	27583	24616	21783	31900	26100	11	8200	100	19210	50	1	10867713	2999	306.67	117.45	12	41.19	90.00	235.00	38300	20240307	-27.94	22750	20240313	21.32	38300	-27.94	20240307	22750	21.32	20240313	38300	-27.94	20240307	22750	21.32	20240313	0.00	N	199430	100	10 억		242577	N	N	0	N	00	N
88	20240315	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27850	400	2	1.46	116749815250	4040499	31.17	28350	30300	27250	35650	19250	27450	28894.90	2.23	0	-193111	33383	30416	27583	24616	21783	31900	26100	11	8200	100	19210	50	1	10867713	3027	309.44	118.51	12	37.18	90.00	235.00	38300	20240307	-27.28	22750	20240313	22.42	38300	-27.28	20240307	22750	22.42	20240313	38300	-27.28	20240307	22750	22.42	20240313	0.00	N	199430	100	10 억		242577	N	N	0	N	00	N
89	20240315	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27750	300	2	1.09	16820355650	601137	4.64	28350	28500	27250	35650	19250	27450	27980.90	2.23	0	-79937	33383	30416	27583	24616	21783	31900	26100	11	8200	100	19210	50	1	10867713	3016	308.33	118.09	12	5.53	90.00	235.00	38300	20240307	-27.55	22750	20240313	21.98	38300	-27.55	20240307	22750	21.98	20240313	38300	-27.55	20240307	22750	21.98	20240313	0.00	N	199430	100	10 억		242577	N	N	0	N	00	N
90	20240314	160851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27450	3950	2	16.81	355983000850	12572818	776.95	25000	30550	24750	30550	16450	23500	28313.95	0.56	0	194815	26066	24782	23766	22482	21466	24275	21975	11	7050	100	16450	50	1	10867713	2983	305.00	116.81	12	115.69	90.00	235.00	38300	20240307	-28.33	22750	20240313	20.66	38300	-28.33	20240307	22750	20.66	20240313	38300	-28.33	20240307	22750	20.66	20240313	0.00	N	199430	100	10 억		61394	N	N	0	N	00	N
91	20240314	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27300	3800	2	16.17	345045564900	12172395	752.20	25000	30550	24750	30550	16450	23500	28346.56	0.56	0	168506	26066	24782	23766	22482	21466	24275	21975	11	7050	100	16450	50	1	10867713	2967	303.33	116.17	12	112.01	90.00	235.00	38300	20240307	-28.72	22750	20240313	20.00	38300	-28.72	20240307	22750	20.00	20240313	38300	-28.72	20240307	22750	20.00	20240313	0.00	N	199430	100	10 억		61394	N	N	0	N	00	N
92	20240314	140854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28750	5250	2	22.34	318871919150	11244632	694.87	25000	30550	24750	30550	16450	23500	28357.70	0.56	0	136549	26066	24782	23766	22482	21466	24275	21975	11	7050	100	16450	50	1	10867713	3124	319.44	122.34	12	103.47	90.00	235.00	38300	20240307	-24.93	22750	20240313	26.37	38300	-24.93	20240307	22750	26.37	20240313	38300	-24.93	20240307	22750	26.37	20240313	0.00	N	199430	100	10 억		61394	N	N	0	N	00	N
93	20240314	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28700	5200	2	22.13	291018525450	10284041	635.51	25000	30550	24750	30550	16450	23500	28298.07	0.56	0	175276	26066	24782	23766	22482	21466	24275	21975	11	7050	100	16450	50	1	10867713	3119	318.89	122.13	12	94.63	90.00	235.00	38300	20240307	-25.07	22750	20240313	26.15	38300	-25.07	20240307	22750	26.15	20240313	38300	-25.07	20240307	22750	26.15	20240313	0.00	N	199430	100	10 억		61394	N	N	0	N	00	N
94	20240314	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29000	5500	2	23.40	269688796550	9542893	589.71	25000	30550	24750	30550	16450	23500	28260.70	0.56	0	165198	26066	24782	23766	22482	21466	24275	21975	11	7050	100	16450	50	1	10867713	3152	322.22	123.40	12	87.81	90.00	235.00	38300	20240307	-24.28	22750	20240313	27.47	38300	-24.28	20240307	22750	27.47	20240313	38300	-24.28	20240307	22750	27.47	20240313	0.00	N	199430	100	10 억		61394	N	N	0	N	00	N
95	20240314	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29100	5600	2	23.83	241961436500	8572527	529.75	25000	30550	24750	30550	16450	23500	28225.22	0.56	0	162622	26066	24782	23766	22482	21466	24275	21975	11	7050	100	16450	50	1	10867713	3163	323.33	123.83	12	78.88	90.00	235.00	38300	20240307	-24.02	22750	20240313	27.91	38300	-24.02	20240307	22750	27.91	20240313	38300	-24.02	20240307	22750	27.91	20240313	0.00	N	199430	100	10 억		61394	N	N	0	N	00	N
96	20240314	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29850	6350	2	27.02	191249699150	6854027	423.55	25000	30550	24750	30550	16450	23500	27903.26	0.56	0	99242	26066	24782	23766	22482	21466	24275	21975	11	7050	100	16450	50	1	10867713	3244	331.67	127.02	12	63.07	90.00	235.00	38300	20240307	-22.06	22750	20240313	31.21	38300	-22.06	20240307	22750	31.21	20240313	38300	-22.06	20240307	22750	31.21	20240313	0.00	N	199430	100	10 억		61394	N	N	0	N	00	N
97	20240314	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25300	1800	2	7.66	13677880200	544803	33.67	25000	25400	24750	30550	16450	23500	25106.10	0.56	0	7993	26066	24782	23766	22482	21466	24275	21975	11	7050	100	16450	50	1	10867713	2750	281.11	107.66	12	5.01	90.00	235.00	38300	20240307	-33.94	22750	20240313	11.21	38300	-33.94	20240307	22750	11.21	20240313	38300	-33.94	20240307	22750	11.21	20240313	0.00	N	199430	100	10 억		61394	N	N	0	N	00	N
98	20240313	160842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23500	-1100	5	-4.47	31966105150	1325285	71.23	24600	25050	22750	31950	17250	24600	24120.07	0.59	0	-2213	27100	25850	25150	23900	23200	25500	23550	11	7350	100	17220	50	1	10867713	2554	261.11	100.00	12	12.19	90.00	235.00	38300	20240307	-38.64	22750	20240313	3.30	38300	-38.64	20240307	22750	3.30	20240313	38300	-38.64	20240307	22750	3.30	20240313	0.00	N	199430	100	10 억		64191	N	N	0	N	00	N
99	20240313	150845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23600	-1000	5	-4.07	30709018650	1271788	68.36	24600	25050	22750	31950	17250	24600	24145.67	0.59	0	-3241	27100	25850	25150	23900	23200	25500	23550	11	7350	100	17220	50	1	10867713	2565	262.22	100.43	12	11.70	90.00	235.00	38300	20240307	-38.38	22750	20240313	3.74	38300	-38.38	20240307	22750	3.74	20240313	38300	-38.38	20240307	22750	3.74	20240313	0.00	N	199430	100	10 억		64191	N	N	0	N	00	N
100	20240313	140847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23250	-1350	5	-5.49	27344541900	1128560	60.66	24600	25050	22750	31950	17250	24600	24228.97	0.59	0	-1780	27100	25850	25150	23900	23200	25500	23550	11	7350	100	17220	50	1	10867713	2527	258.33	98.94	12	10.38	90.00	235.00	38300	20240307	-39.30	22750	20240313	2.20	38300	-39.30	20240307	22750	2.20	20240313	38300	-39.30	20240307	22750	2.20	20240313	0.00	N	199430	100	10 억		64191	N	N	0	N	00	N
101	20240313	130851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23400	-1200	5	-4.88	22620220150	923502	49.64	24600	25050	23300	31950	17250	24600	24493.74	0.59	0	-2156	27100	25850	25150	23900	23200	25500	23550	11	7350	100	17220	50	1	10867713	2543	260.00	99.57	12	8.50	90.00	235.00	38300	20240307	-38.90	22800	20240307	2.63	38300	-38.90	20240307	22800	2.63	20240307	38300	-38.90	20240307	22800	2.63	20240307	0.00	N	199430	100	10 억		64191	N	N	0	N	00	N
102	20240313	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24400	-200	5	-0.81	17270966600	698788	37.56	24600	25050	24300	31950	17250	24600	24715.91	0.59	0	-2730	27100	25850	25150	23900	23200	25500	23550	11	7350	100	17220	50	1	10867713	2652	271.11	103.83	12	6.43	90.00	235.00	38300	20240307	-36.29	22800	20240307	7.02	38300	-36.29	20240307	22800	7.02	20240307	38300	-36.29	20240307	22800	7.02	20240307	0.00	N	199430	100	10 억		64191	N	N	0	N	00	N
103	20240313	110843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24700	100	2	0.41	14742431500	596052	32.04	24600	25050	24300	31950	17250	24600	24733.89	0.59	0	-2730	27100	25850	25150	23900	23200	25500	23550	11	7350	100	17220	50	1	10867713	2684	274.44	105.11	12	5.48	90.00	235.00	38300	20240307	-35.51	22800	20240307	8.33	38300	-35.51	20240307	22800	8.33	20240307	38300	-35.51	20240307	22800	8.33	20240307	0.00	N	199430	100	10 억		64191	N	N	0	N	00	N
104	20240313	100840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24650	50	2	0.20	10191070550	412475	22.17	24600	25050	24300	31950	17250	24600	24707.61	0.59	0	3821	27100	25850	25150	23900	23200	25500	23550	11	7350	100	17220	50	1	10867713	2679	273.89	104.89	12	3.80	90.00	235.00	38300	20240307	-35.64	22800	20240307	8.11	38300	-35.64	20240307	22800	8.11	20240307	38300	-35.64	20240307	22800	8.11	20240307	0.00	N	199430	100	10 억		64191	N	N	0	N	00	N
105	20240313	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24650	50	2	0.20	3063130000	124124	6.67	24600	25050	24300	31950	17250	24600	24679.18	0.59	0	382	27100	25850	25150	23900	23200	25500	23550	11	7350	100	17220	50	1	10867713	2679	273.89	104.89	12	1.14	90.00	235.00	38300	20240307	-35.64	22800	20240307	8.11	38300	-35.64	20240307	22800	8.11	20240307	38300	-35.64	20240307	22800	8.11	20240307	0.00	N	199430	100	10 억		64191	N	N	0	N	00	N
106	20240312	160834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24600	-2400	5	-8.89	46029834850	1798266	38.91	26200	26400	24450	35100	18900	27000	25598.89	0.64	0	-5627	30166	28582	26266	24682	22366	29375	25475	11	8100	100	18900	50	1	10867713	2673	273.33	104.68	12	16.55	90.00	235.00	38300	20240307	-35.77	22800	20240307	7.89	38300	-35.77	20240307	22800	7.89	20240307	38300	-35.77	20240307	22800	7.89	20240307	0.00	N	199430	100	10 억		69835	N	N	0	N	00	N
107	20240312	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24750	-2250	5	-8.33	42546830400	1656616	35.85	26200	26400	24550	35100	18900	27000	25682.72	0.64	0	-5934	30166	28582	26266	24682	22366	29375	25475	11	8100	100	18900	50	1	10867713	2690	275.00	105.32	12	15.24	90.00	235.00	38300	20240307	-35.38	22800	20240307	8.55	38300	-35.38	20240307	22800	8.55	20240307	38300	-35.38	20240307	22800	8.55	20240307	0.00	N	199430	100	10 억		69835	N	N	0	N	00	N
108	20240312	140824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25600	-1400	5	-5.19	35029203100	1356417	29.35	26200	26400	25350	35100	18900	27000	25824.53	0.64	0	-6079	30166	28582	26266	24682	22366	29375	25475	11	8100	100	18900	50	1	10867713	2782	284.44	108.94	12	12.48	90.00	235.00	38300	20240307	-33.16	22800	20240307	12.28	38300	-33.16	20240307	22800	12.28	20240307	38300	-33.16	20240307	22800	12.28	20240307	0.00	N	199430	100	10 억		69835	N	N	0	N	00	N
109	20240312	130752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25900	-1100	5	-4.07	32610784550	1262270	27.31	26200	26400	25350	35100	18900	27000	25834.73	0.64	0	-5849	30166	28582	26266	24682	22366	29375	25475	11	8100	100	18900	50	1	10867713	2815	287.78	110.21	12	11.61	90.00	235.00	38300	20240307	-32.38	22800	20240307	13.60	38300	-32.38	20240307	22800	13.60	20240307	38300	-32.38	20240307	22800	13.60	20240307	0.00	N	199430	100	10 억		69835	N	N	0	N	00	N
110	20240312	120835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25700	-1300	5	-4.81	28959072500	1119884	24.23	26200	26400	25400	35100	18900	27000	25858.67	0.64	0	-4920	30166	28582	26266	24682	22366	29375	25475	11	8100	100	18900	50	1	10867713	2793	285.56	109.36	12	10.30	90.00	235.00	38300	20240307	-32.90	22800	20240307	12.72	38300	-32.90	20240307	22800	12.72	20240307	38300	-32.90	20240307	22800	12.72	20240307	0.00	N	199430	100	10 억		69835	N	N	0	N	00	N
111	20240312	110834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25750	-1250	5	-4.63	26291093300	1016094	21.99	26200	26400	25400	35100	18900	27000	25874.31	0.64	0	-3878	30166	28582	26266	24682	22366	29375	25475	11	8100	100	18900	50	1	10867713	2798	286.11	109.57	12	9.35	90.00	235.00	38300	20240307	-32.77	22800	20240307	12.94	38300	-32.77	20240307	22800	12.94	20240307	38300	-32.77	20240307	22800	12.94	20240307	0.00	N	199430	100	10 억		69835	N	N	0	N	00	N
112	20240312	100835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25850	-1150	5	-4.26	19315759050	744837	16.12	26200	26400	25450	35100	18900	27000	25932.41	0.64	0	-4427	30166	28582	26266	24682	22366	29375	25475	11	8100	100	18900	50	1	10867713	2809	287.22	110.00	12	6.85	90.00	235.00	38300	20240307	-32.51	22800	20240307	13.38	38300	-32.51	20240307	22800	13.38	20240307	38300	-32.51	20240307	22800	13.38	20240307	0.00	N	199430	100	10 억		69835	N	N	0	N	00	N
113	20240312	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25850	-1150	5	-4.26	5943979650	229194	4.96	26200	26200	25600	35100	18900	27000	25932.78	0.64	0	-3915	30166	28582	26266	24682	22366	29375	25475	11	8100	100	18900	50	1	10867713	2809	287.22	110.00	12	2.11	90.00	235.00	38300	20240307	-32.51	22800	20240307	13.38	38300	-32.51	20240307	22800	13.38	20240307	38300	-32.51	20240307	22800	13.38	20240307	0.00	N	199430	100	10 억		69835	N	N	0	N	00	N
114	20240311	160831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27000	900	2	3.45	115234738550	4423141	60.17	25750	27850	23950	33900	18300	26100	26051.12	0.54	0	5803	31666	28882	26716	23932	21766	30275	25325	11	7800	100	18270	50	1	10867713	2934	300.00	114.89	12	40.70	90.00	235.00	38300	20240307	-29.50	22800	20240307	18.42	38300	-29.50	20240307	22800	18.42	20240307	38300	-29.50	20240307	22800	18.42	20240307	0.00	N	199430	100	10 억		58855	N	N	0	N	00	N
115	20240311	150829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26950	850	2	3.26	104011474100	4009471	54.54	25750	27850	23950	33900	18300	26100	25941.43	0.54	0	963	31666	28882	26716	23932	21766	30275	25325	11	7800	100	18270	50	1	10867713	2929	299.44	114.68	12	36.89	90.00	235.00	38300	20240307	-29.63	22800	20240307	18.20	38300	-29.63	20240307	22800	18.20	20240307	38300	-29.63	20240307	22800	18.20	20240307	0.00	N	199430	100	10 억		58855	N	N	0	N	00	N
116	20240311	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25650	-450	5	-1.72	70754618200	2753215	37.45	25750	27850	23950	33900	18300	26100	25698.84	0.54	0	416	31666	28882	26716	23932	21766	30275	25325	11	7800	100	18270	50	1	10867713	2788	285.00	109.15	12	25.33	90.00	235.00	38300	20240307	-33.03	22800	20240307	12.50	38300	-33.03	20240307	22800	12.50	20240307	38300	-33.03	20240307	22800	12.50	20240307	0.00	N	199430	100	10 억		58855	N	N	0	N	00	N
117	20240311	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24450	-1650	5	-6.32	50132175650	1948484	26.51	25750	27850	23950	33900	18300	26100	25728.72	0.54	0	750	31666	28882	26716	23932	21766	30275	25325	11	7800	100	18270	50	1	10867713	2657	271.67	104.04	12	17.93	90.00	235.00	38300	20240307	-36.16	22800	20240307	7.24	38300	-36.16	20240307	22800	7.24	20240307	38300	-36.16	20240307	22800	7.24	20240307	0.00	N	199430	100	10 억		58855	N	N	0	N	00	N
118	20240311	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24500	-1600	5	-6.13	45576668750	1760867	23.95	25750	27850	24350	33900	18300	26100	25883.03	0.54	0	444	31666	28882	26716	23932	21766	30275	25325	11	7800	100	18270	50	1	10867713	2663	272.22	104.26	12	16.20	90.00	235.00	38300	20240307	-36.03	22800	20240307	7.46	38300	-36.03	20240307	22800	7.46	20240307	38300	-36.03	20240307	22800	7.46	20240307	0.00	N	199430	100	10 억		58855	N	N	0	N	00	N
119	20240311	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24750	-1350	5	-5.17	42285343550	1628007	22.15	25750	27850	24350	33900	18300	26100	25973.65	0.54	0	15	31666	28882	26716	23932	21766	30275	25325	11	7800	100	18270	50	1	10867713	2690	275.00	105.32	12	14.98	90.00	235.00	38300	20240307	-35.38	22800	20240307	8.55	38300	-35.38	20240307	22800	8.55	20240307	38300	-35.38	20240307	22800	8.55	20240307	0.00	N	199430	100	10 억		58855	N	N	0	N	00	N
120	20240311	100817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25350	-750	5	-2.87	34301242550	1306442	17.77	25750	27850	25150	33900	18300	26100	26255.52	0.54	0	565	31666	28882	26716	23932	21766	30275	25325	11	7800	100	18270	50	1	10867713	2755	281.67	107.87	12	12.02	90.00	235.00	38300	20240307	-33.81	22800	20240307	11.18	38300	-33.81	20240307	22800	11.18	20240307	38300	-33.81	20240307	22800	11.18	20240307	0.00	N	199430	100	10 억		58855	N	N	0	N	00	N
121	20240311	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26300	200	2	0.77	7602595000	291810	3.97	25750	26800	25400	33900	18300	26100	26053.16	0.54	0	580	31666	28882	26716	23932	21766	30275	25325	11	7800	100	18270	50	1	10867713	2858	292.22	111.91	12	2.69	90.00	235.00	38300	20240307	-31.33	22800	20240307	15.35	38300	-31.33	20240307	22800	15.35	20240307	38300	-31.33	20240307	22800	15.35	20240307	0.00	N	199430	100	10 억		58855	N	N	0	N	00	N