KissMeData/376930/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	161208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2740	90	2	3.40	1097210385	410638	161.90	2650	2775	2585	3445	1855	2650	2671.77	10.06	0	-3029	2793	2721	2678	2606	2563	2700	2585	185	795	500	1640	5	1	36947060	1012	-4.95	2.35	12	1.11	-553.00	1164.00	8520	20230926	-67.84	1706	20230710	60.61	4105	-33.25	20240102	2585	6.00	20240329	15200	-81.97	20230919	2585	6.00	20240329	0.49	N	376930	500	184 억		3716406	N	N	0	N	00	N
3	20240329	151209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2715	65	2	2.45	926618275	348473	137.39	2650	2715	2585	3445	1855	2650	2659.08	10.06	0	-9573	2793	2721	2678	2606	2563	2700	2585	185	795	500	1640	5	1	36947060	1003	-4.91	2.33	12	0.94	-553.00	1164.00	8520	20230926	-68.13	1706	20230710	59.14	4105	-33.86	20240102	2585	5.03	20240329	15200	-82.14	20230919	2585	5.03	20240329	0.49	N	376930	500	184 억		3716406	N	N	0	N	00	N
4	20240329	141204	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2665	15	2	0.57	743689665	280550	110.61	2650	2715	2585	3445	1855	2650	2650.83	10.06	0	-8798	2793	2721	2678	2606	2563	2700	2585	185	795	500	1640	5	1	36947060	985	-4.82	2.29	12	0.76	-553.00	1164.00	8520	20230926	-68.72	1706	20230710	56.21	4105	-35.08	20240102	2585	3.09	20240329	15200	-82.47	20230919	2585	3.09	20240329	0.49	N	376930	500	184 억		3716406	N	N	0	N	00	N
5	20240329	131144	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2650	0	3	0.00	672911125	253852	100.08	2650	2715	2585	3445	1855	2650	2650.80	10.06	0	-10755	2793	2721	2678	2606	2563	2700	2585	185	795	500	1640	5	1	36947060	979	-4.79	2.28	12	0.69	-553.00	1164.00	8520	20230926	-68.90	1706	20230710	55.33	4105	-35.44	20240102	2585	2.51	20240329	15200	-82.57	20230919	2585	2.51	20240329	0.49	N	376930	500	184 억		3716406	N	N	0	N	00	N
6	20240329	121157	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2685	35	2	1.32	539765860	203778	80.34	2650	2715	2585	3445	1855	2650	2648.79	10.06	0	7108	2793	2721	2678	2606	2563	2700	2585	185	795	500	1640	5	1	36947060	992	-4.86	2.31	12	0.55	-553.00	1164.00	8520	20230926	-68.49	1706	20230710	57.39	4105	-34.59	20240102	2585	3.87	20240329	15200	-82.34	20230919	2585	3.87	20240329	0.49	N	376930	500	184 억		3716406	N	N	0	N	00	N
7	20240329	111144	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2660	10	2	0.38	363054780	137865	54.35	2650	2670	2585	3445	1855	2650	2633.41	10.06	0	26374	2793	2721	2678	2606	2563	2700	2585	185	795	500	1640	5	1	36947060	983	-4.81	2.29	12	0.37	-553.00	1164.00	8520	20230926	-68.78	1706	20230710	55.92	4105	-35.20	20240102	2585	2.90	20240329	15200	-82.50	20230919	2585	2.90	20240329	0.49	N	376930	500	184 억		3716406	N	N	0	N	00	N
8	20240329	101144	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2650	0	3	0.00	294786295	112138	44.21	2650	2665	2585	3445	1855	2650	2628.78	10.06	0	29292	2793	2721	2678	2606	2563	2700	2585	185	795	500	1640	5	1	36947060	979	-4.79	2.28	12	0.30	-553.00	1164.00	8520	20230926	-68.90	1706	20230710	55.33	4105	-35.44	20240102	2585	2.51	20240329	15200	-82.57	20230919	2585	2.51	20240329	0.49	N	376930	500	184 억		3716406	N	N	0	N	00	N
9	20240329	091144	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2620	-30	5	-1.13	80589460	30881	12.18	2650	2650	2600	3445	1855	2650	2609.68	10.06	0	7514	2793	2721	2678	2606	2563	2700	2585	185	795	500	1640	5	1	36947060	968	-4.74	2.25	12	0.08	-553.00	1164.00	8520	20230926	-69.25	1706	20230710	53.58	4105	-36.18	20240102	2600	0.77	20240329	15200	-82.76	20230919	2600	0.77	20240329	0.49	N	376930	500	184 억		3716406	N	N	0	N	00	N
10	20240328	161151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2650	-50	5	-1.85	675261965	251892	61.13	2665	2750	2635	3510	1890	2700	2680.76	10.09	0	-16024	2823	2761	2703	2641	2583	2732	2612	185	810	500	1670	5	1	36947060	979	-5.03	6.22	12	0.68	-527.00	426.00	8520	20230926	-68.90	1706	20230710	55.33	4105	-35.44	20240102	2635	0.57	20240328	15200	-82.57	20230919	2635	0.57	20240328	0.50	N	376930	500	184 억		3729217	N	N	166	N	00	N
11	20240328	151153	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2665	-35	5	-1.30	634957960	236661	57.44	2665	2750	2635	3510	1890	2700	2682.97	10.09	0	-17513	2823	2761	2703	2641	2583	2732	2612	185	810	500	1670	5	1	36947060	985	-5.06	6.26	12	0.64	-527.00	426.00	8520	20230926	-68.72	1706	20230710	56.21	4105	-35.08	20240102	2635	1.14	20240328	15200	-82.47	20230919	2635	1.14	20240328	0.50	N	376930	500	184 억		3729217	N	N	166	N	00	N
12	20240328	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	-20	5	-0.74	454906840	168892	40.99	2665	2750	2665	3510	1890	2700	2693.47	10.09	0	-16157	2823	2761	2703	2641	2583	2732	2612	185	810	500	1670	5	1	36947060	990	-5.09	6.29	12	0.46	-527.00	426.00	8520	20230926	-68.54	1706	20230710	57.09	4105	-34.71	20240102	2645	1.32	20240327	15200	-82.37	20230919	2645	1.32	20240327	0.50	N	376930	500	184 억		3729217	N	N	166	N	00	N
13	20240328	131140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	-15	5	-0.56	393282530	145861	35.40	2665	2750	2665	3510	1890	2700	2696.28	10.09	0	-15672	2823	2761	2703	2641	2583	2732	2612	185	810	500	1670	5	1	36947060	992	-5.09	6.30	12	0.39	-527.00	426.00	8520	20230926	-68.49	1706	20230710	57.39	4105	-34.59	20240102	2645	1.51	20240327	15200	-82.34	20230919	2645	1.51	20240327	0.50	N	376930	500	184 억		3729217	N	N	166	N	00	N
14	20240328	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-5	5	-0.19	348131890	129015	31.31	2665	2750	2665	3510	1890	2700	2698.38	10.09	0	-14036	2823	2761	2703	2641	2583	2732	2612	185	810	500	1670	5	1	36947060	996	-5.11	6.33	12	0.35	-527.00	426.00	8520	20230926	-68.37	1706	20230710	57.97	4105	-34.35	20240102	2645	1.89	20240327	15200	-82.27	20230919	2645	1.89	20240327	0.50	N	376930	500	184 억		3729217	N	N	166	N	00	N
15	20240328	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	0	3	0.00	285614590	105715	25.66	2665	2750	2665	3510	1890	2700	2701.74	10.09	0	-12980	2823	2761	2703	2641	2583	2732	2612	185	810	500	1670	5	1	36947060	998	-5.12	6.34	12	0.29	-527.00	426.00	8520	20230926	-68.31	1706	20230710	58.26	4105	-34.23	20240102	2645	2.08	20240327	15200	-82.24	20230919	2645	2.08	20240327	0.50	N	376930	500	184 억		3729217	N	N	166	N	00	N
16	20240328	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	-15	5	-0.56	141729015	52662	12.78	2665	2720	2665	3510	1890	2700	2691.27	10.09	0	-768	2823	2761	2703	2641	2583	2732	2612	185	810	500	1670	5	1	36947060	992	-5.09	6.30	12	0.14	-527.00	426.00	8520	20230926	-68.49	1706	20230710	57.39	4105	-34.59	20240102	2645	1.51	20240327	15200	-82.34	20230919	2645	1.51	20240327	0.50	N	376930	500	184 억		3729217	N	N	166	N	00	N
17	20240328	091202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	0	3	0.00	28504285	10621	2.58	2665	2720	2665	3510	1890	2700	2683.52	10.09	0	1027	2823	2761	2703	2641	2583	2732	2612	185	810	500	1670	5	1	36947060	998	-5.12	6.34	12	0.03	-527.00	426.00	8520	20230926	-68.31	1706	20230710	58.26	4105	-34.23	20240102	2645	2.08	20240327	15200	-82.24	20230919	2645	2.08	20240327	0.50	N	376930	500	184 억		3729217	N	N	166	N	00	N
18	20240327	161158	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2700	-20	5	-0.74	1092673130	406705	42.67	2740	2765	2645	3535	1905	2720	2686.56	10.07	0	7350	3006	2862	2786	2642	2566	2825	2605	185	815	500	1680	5	1	36947060	998	-5.12	6.34	12	1.10	-527.00	426.00	8520	20230926	-68.31	1706	20230710	58.26	4105	-34.23	20240102	2645	2.08	20240327	15200	-82.24	20230919	2645	2.08	20240327	0.51	N	376930	500	184 억		3721454	N	N	166	N	00	N
19	20240327	151157	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2720	0	3	0.00	1033815955	384997	40.39	2740	2765	2645	3535	1905	2720	2685.26	10.07	0	9647	3006	2862	2786	2642	2566	2825	2605	185	815	500	1680	5	1	36947060	1005	-5.16	6.38	12	1.04	-527.00	426.00	8520	20230926	-68.08	1706	20230710	59.44	4105	-33.74	20240102	2645	2.84	20240327	15200	-82.11	20230919	2645	2.84	20240327	0.51	N	376930	500	184 억		3721454	N	N	496	N	00	N
20	20240327	141158	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2715	-5	5	-0.18	939727285	350333	36.75	2740	2765	2645	3535	1905	2720	2682.38	10.07	0	13142	3006	2862	2786	2642	2566	2825	2605	185	815	500	1680	5	1	36947060	1003	-5.15	6.37	12	0.95	-527.00	426.00	8520	20230926	-68.13	1706	20230710	59.14	4105	-33.86	20240102	2645	2.65	20240327	15200	-82.14	20230919	2645	2.65	20240327	0.51	N	376930	500	184 억		3721454	N	N	496	N	00	N
21	20240327	131155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2665	-55	5	-2.02	753049330	281358	29.52	2740	2765	2645	3535	1905	2720	2676.48	10.07	0	-5877	3006	2862	2786	2642	2566	2825	2605	185	815	500	1680	5	1	36947060	985	-5.06	6.26	12	0.76	-527.00	426.00	8520	20230926	-68.72	1706	20230710	56.21	4105	-35.08	20240102	2645	0.76	20240327	15200	-82.47	20230919	2645	0.76	20240327	0.51	N	376930	500	184 억		3721454	N	N	496	N	00	N
22	20240327	121156	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2665	-55	5	-2.02	593921720	221406	23.23	2740	2765	2645	3535	1905	2720	2682.50	10.07	0	-11117	3006	2862	2786	2642	2566	2825	2605	185	815	500	1680	5	1	36947060	985	-5.06	6.26	12	0.60	-527.00	426.00	8520	20230926	-68.72	1706	20230710	56.21	4105	-35.08	20240102	2645	0.76	20240327	15200	-82.47	20230919	2645	0.76	20240327	0.51	N	376930	500	184 억		3721454	N	N	496	N	00	N
23	20240327	111155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2670	-50	5	-1.84	501812585	186866	19.60	2740	2765	2645	3535	1905	2720	2685.41	10.07	0	-13569	3006	2862	2786	2642	2566	2825	2605	185	815	500	1680	5	1	36947060	986	-5.07	6.27	12	0.51	-527.00	426.00	8520	20230926	-68.66	1706	20230710	56.51	4105	-34.96	20240102	2645	0.95	20240327	15200	-82.43	20230919	2645	0.95	20240327	0.51	N	376930	500	184 억		3721454	N	N	496	N	00	N
24	20240327	101151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2675	-45	5	-1.65	406460080	151199	15.86	2740	2765	2645	3535	1905	2720	2688.25	10.07	0	-5406	3006	2862	2786	2642	2566	2825	2605	185	815	500	1680	5	1	36947060	988	-5.08	6.28	12	0.41	-527.00	426.00	8520	20230926	-68.60	1706	20230710	56.80	4105	-34.84	20240102	2645	1.13	20240327	15200	-82.40	20230919	2645	1.13	20240327	0.51	N	376930	500	184 억		3721454	N	N	496	N	00	N
25	20240327	091200	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2670	-50	5	-1.84	139458725	51823	5.44	2740	2740	2645	3535	1905	2720	2691.06	10.07	0	-2792	3006	2862	2786	2642	2566	2825	2605	185	815	500	1680	5	1	36947060	986	-5.07	6.27	12	0.14	-527.00	426.00	8520	20230926	-68.66	1706	20230710	56.51	4105	-34.96	20240102	2645	0.95	20240327	15200	-82.43	20230919	2645	0.95	20240327	0.51	N	376930	500	184 억		3721454	N	N	496	N	00	N
26	20240326	161049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2720	-195	5	-6.69	2624448035	943087	301.10	2930	2930	2710	3785	2045	2915	2783.04	10.28	0	-90125	3071	2992	2951	2872	2831	2972	2852	185	870	500	1800	5	1	36947060	1005	-5.16	6.38	12	2.55	-527.00	426.00	8520	20230926	-68.08	1706	20230710	59.44	4105	-33.74	20240102	2710	0.37	20240326	15200	-82.11	20230919	2710	0.37	20240326	0.45	N	376930	500	184 억		3797478	N	N	496	N	00	N
27	20240326	151142	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2750	-165	5	-5.66	2525006960	906612	289.46	2930	2930	2710	3785	2045	2915	2785.10	10.28	0	-86346	3071	2992	2951	2872	2831	2972	2852	185	870	500	1800	5	1	36947060	1016	-5.22	6.46	12	2.45	-527.00	426.00	8520	20230926	-67.72	1706	20230710	61.20	4105	-33.01	20240102	2710	1.48	20240326	15200	-81.91	20230919	2710	1.48	20240326	0.45	N	376930	500	184 억		3797478	N	N	1741	N	00	N
28	20240326	141139	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2740	-175	5	-6.00	2353666930	844222	269.54	2930	2930	2710	3785	2045	2915	2787.97	10.28	0	-73029	3071	2992	2951	2872	2831	2972	2852	185	870	500	1800	5	1	36947060	1012	-5.20	6.43	12	2.28	-527.00	426.00	8520	20230926	-67.84	1706	20230710	60.61	4105	-33.25	20240102	2710	1.11	20240326	15200	-81.97	20230919	2710	1.11	20240326	0.45	N	376930	500	184 억		3797478	N	N	1741	N	00	N
29	20240326	131134	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2760	-155	5	-5.32	1951044670	696945	222.52	2930	2930	2710	3785	2045	2915	2799.42	10.28	0	-113185	3071	2992	2951	2872	2831	2972	2852	185	870	500	1800	5	1	36947060	1020	-5.24	6.48	12	1.89	-527.00	426.00	8520	20230926	-67.61	1706	20230710	61.78	4105	-32.76	20240102	2710	1.85	20240326	15200	-81.84	20230919	2710	1.85	20240326	0.45	N	376930	500	184 억		3797478	N	N	1741	N	00	N
30	20240326	121132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2775	-140	5	-4.80	1751494615	624805	199.48	2930	2930	2710	3785	2045	2915	2803.27	10.28	0	-112313	3071	2992	2951	2872	2831	2972	2852	185	870	500	1800	5	1	36947060	1025	-5.27	6.51	12	1.69	-527.00	426.00	8520	20230926	-67.43	1706	20230710	62.66	4105	-32.40	20240102	2710	2.40	20240326	15200	-81.74	20230919	2710	2.40	20240326	0.45	N	376930	500	184 억		3797478	N	N	1741	N	00	N
31	20240326	111129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2785	-130	5	-4.46	1329073935	471440	150.52	2930	2930	2750	3785	2045	2915	2819.18	10.28	0	-95413	3071	2992	2951	2872	2831	2972	2852	185	870	500	1800	5	1	36947060	1029	-5.28	6.54	12	1.28	-527.00	426.00	8520	20230926	-67.31	1706	20230710	63.25	4105	-32.16	20240102	2750	1.27	20240326	15200	-81.68	20230919	2750	1.27	20240326	0.45	N	376930	500	184 억		3797478	N	N	1741	N	00	N
32	20240326	101136	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2820	-95	5	-3.26	767117410	270212	86.27	2930	2930	2810	3785	2045	2915	2838.95	10.28	0	-47736	3071	2992	2951	2872	2831	2972	2852	185	870	500	1800	5	1	36947060	1042	-5.35	6.62	12	0.73	-527.00	426.00	8520	20230926	-66.90	1706	20230710	65.30	4105	-31.30	20240102	2810	0.36	20240326	15200	-81.45	20230919	2810	0.36	20240326	0.45	N	376930	500	184 억		3797478	N	N	1741	N	00	N
33	20240326	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-5	5	-0.17	59911170	20639	6.59	2930	2930	2885	3785	2045	2915	2902.81	10.28	0	-6291	3071	2992	2951	2872	2831	2972	2852	185	870	500	1800	5	1	36947060	1075	-5.52	6.83	12	0.06	-527.00	426.00	8520	20230926	-65.85	1706	20230710	70.57	4105	-29.11	20240102	2860	1.75	20240319	15200	-80.86	20230919	2860	1.75	20240319	0.45	N	376930	500	184 억		3797478	N	N	1741	N	00	N
34	20240325	161221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-60	5	-2.02	912828370	307856	93.19	2970	3030	2910	3865	2085	2975	2965.13	10.37	0	-46899	3078	3026	2973	2921	2868	3000	2895	185	890	500	1840	5	1	36947060	1077	-5.53	6.84	12	0.83	-527.00	426.00	8520	20230926	-65.79	1706	20230710	70.87	4105	-28.99	20240102	2860	1.92	20240319	15200	-80.82	20230919	2860	1.92	20240319	0.44	N	376930	500	184 억		3830618	N	N	1741	N	00	N
35	20240325	151225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-45	5	-1.51	867585865	292375	88.50	2970	3030	2910	3865	2085	2975	2967.37	10.37	0	-41635	3078	3026	2973	2921	2868	3000	2895	185	890	500	1840	5	1	36947060	1083	-5.56	6.88	12	0.79	-527.00	426.00	8520	20230926	-65.61	1706	20230710	71.75	4105	-28.62	20240102	2860	2.45	20240319	15200	-80.72	20230919	2860	2.45	20240319	0.44	N	376930	500	184 억		3830618	N	N	2049	N	00	N
36	20240325	141223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	-30	5	-1.01	700488155	235267	71.22	2970	3030	2940	3865	2085	2975	2977.42	10.37	0	-20217	3078	3026	2973	2921	2868	3000	2895	185	890	500	1840	5	1	36947060	1088	-5.59	6.91	12	0.64	-527.00	426.00	8520	20230926	-65.43	1706	20230710	72.63	4105	-28.26	20240102	2860	2.97	20240319	15200	-80.62	20230919	2860	2.97	20240319	0.44	N	376930	500	184 억		3830618	N	N	2049	N	00	N
37	20240325	131221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-5	5	-0.17	589172430	197606	59.82	2970	3030	2945	3865	2085	2975	2981.56	10.37	0	-3638	3078	3026	2973	2921	2868	3000	2895	185	890	500	1840	5	1	36947060	1097	-5.64	6.97	12	0.53	-527.00	426.00	8520	20230926	-65.14	1706	20230710	74.09	4105	-27.65	20240102	2860	3.85	20240319	15200	-80.46	20230919	2860	3.85	20240319	0.44	N	376930	500	184 억		3830618	N	N	2049	N	00	N
38	20240325	121225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-10	5	-0.34	513017705	171935	52.05	2970	3030	2945	3865	2085	2975	2983.79	10.37	0	5409	3078	3026	2973	2921	2868	3000	2895	185	890	500	1840	5	1	36947060	1095	-5.63	6.96	12	0.47	-527.00	426.00	8520	20230926	-65.20	1706	20230710	73.80	4105	-27.77	20240102	2860	3.67	20240319	15200	-80.49	20230919	2860	3.67	20240319	0.44	N	376930	500	184 억		3830618	N	N	2049	N	00	N
39	20240325	111224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	30	2	1.01	387574265	129658	39.25	2970	3030	2945	3865	2085	2975	2989.22	10.37	0	5225	3078	3026	2973	2921	2868	3000	2895	185	890	500	1840	5	1	36947060	1110	-5.70	7.05	12	0.35	-527.00	426.00	8520	20230926	-64.73	1706	20230710	76.14	4105	-26.80	20240102	2860	5.07	20240319	15200	-80.23	20230919	2860	5.07	20240319	0.44	N	376930	500	184 억		3830618	N	N	2049	N	00	N
40	20240325	101223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	25	2	0.84	273847800	91691	27.76	2970	3030	2945	3865	2085	2975	2986.65	10.37	0	6072	3078	3026	2973	2921	2868	3000	2895	185	890	500	1840	5	1	36947060	1108	-5.69	7.04	12	0.25	-527.00	426.00	8520	20230926	-64.79	1706	20230710	75.85	4105	-26.92	20240102	2860	4.90	20240319	15200	-80.26	20230919	2860	4.90	20240319	0.44	N	376930	500	184 억		3830618	N	N	2049	N	00	N
41	20240325	091227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-10	5	-0.34	90579965	30675	9.29	2970	2975	2945	3865	2085	2975	2952.80	10.37	0	1873	3078	3026	2973	2921	2868	3000	2895	185	890	500	1840	5	1	36947060	1095	-5.63	6.96	12	0.08	-527.00	426.00	8520	20230926	-65.20	1706	20230710	73.80	4105	-27.77	20240102	2860	3.67	20240319	15200	-80.49	20230919	2860	3.67	20240319	0.44	N	376930	500	184 억		3830618	N	N	2049	N	00	N
42	20240322	161225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-20	5	-0.67	964669275	325504	74.16	3005	3025	2920	3890	2100	2995	2963.60	10.52	0	-73627	3095	3045	3020	2970	2945	3032	2957	185	895	500	1850	5	1	36947060	1099	-5.65	6.98	12	0.88	-527.00	426.00	8520	20230926	-65.08	1706	20230710	74.38	4105	-27.53	20240102	2860	4.02	20240319	15200	-80.43	20230919	2860	4.02	20240319	0.41	N	376930	500	184 억		3886442	N	N	2049	N	00	N
43	20240322	151228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-30	5	-1.00	923547080	311604	71.00	3005	3025	2920	3890	2100	2995	2963.85	10.52	0	-73397	3095	3045	3020	2970	2945	3032	2957	185	895	500	1850	5	1	36947060	1095	-5.63	6.96	12	0.84	-527.00	426.00	8520	20230926	-65.20	1706	20230710	73.80	4105	-27.77	20240102	2860	3.67	20240319	15200	-80.49	20230919	2860	3.67	20240319	0.41	N	376930	500	184 억		3886442	N	N	1277	N	00	N
44	20240322	141215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	0	3	0.00	817072905	275776	62.83	3005	3025	2920	3890	2100	2995	2962.81	10.52	0	-67921	3095	3045	3020	2970	2945	3032	2957	185	895	500	1850	5	1	36947060	1107	-5.68	7.03	12	0.75	-527.00	426.00	8520	20230926	-64.85	1706	20230710	75.56	4105	-27.04	20240102	2860	4.72	20240319	15200	-80.30	20230919	2860	4.72	20240319	0.41	N	376930	500	184 억		3886442	N	N	1277	N	00	N
45	20240322	131220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-30	5	-1.00	701140735	237098	54.02	3005	3005	2920	3890	2100	2995	2957.18	10.52	0	-65897	3095	3045	3020	2970	2945	3032	2957	185	895	500	1850	5	1	36947060	1095	-5.63	6.96	12	0.64	-527.00	426.00	8520	20230926	-65.20	1706	20230710	73.80	4105	-27.77	20240102	2860	3.67	20240319	15200	-80.49	20230919	2860	3.67	20240319	0.41	N	376930	500	184 억		3886442	N	N	1277	N	00	N
46	20240322	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-25	5	-0.83	608130625	205719	46.87	3005	3005	2920	3890	2100	2995	2956.12	10.52	0	-61898	3095	3045	3020	2970	2945	3032	2957	185	895	500	1850	5	1	36947060	1097	-5.64	6.97	12	0.56	-527.00	426.00	8520	20230926	-65.14	1706	20230710	74.09	4105	-27.65	20240102	2860	3.85	20240319	15200	-80.46	20230919	2860	3.85	20240319	0.41	N	376930	500	184 억		3886442	N	N	1277	N	00	N
47	20240322	111224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-40	5	-1.34	533713640	180557	41.14	3005	3005	2920	3890	2100	2995	2955.93	10.52	0	-58794	3095	3045	3020	2970	2945	3032	2957	185	895	500	1850	5	1	36947060	1092	-5.61	6.94	12	0.49	-527.00	426.00	8520	20230926	-65.32	1706	20230710	73.21	4105	-28.01	20240102	2860	3.32	20240319	15200	-80.56	20230919	2860	3.32	20240319	0.41	N	376930	500	184 억		3886442	N	N	1277	N	00	N
48	20240322	101216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-20	5	-0.67	432375040	146328	33.34	3005	3005	2920	3890	2100	2995	2954.83	10.52	0	-55929	3095	3045	3020	2970	2945	3032	2957	185	895	500	1850	5	1	36947060	1099	-5.65	6.98	12	0.40	-527.00	426.00	8520	20230926	-65.08	1706	20230710	74.38	4105	-27.53	20240102	2860	4.02	20240319	15200	-80.43	20230919	2860	4.02	20240319	0.41	N	376930	500	184 억		3886442	N	N	1277	N	00	N
49	20240322	091216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-45	5	-1.50	163947885	55562	12.66	3005	3005	2930	3890	2100	2995	2950.72	10.52	0	-21952	3095	3045	3020	2970	2945	3032	2957	185	895	500	1850	5	1	36947060	1090	-5.60	6.92	12	0.15	-527.00	426.00	8520	20230926	-65.38	1706	20230710	72.92	4105	-28.14	20240102	2860	3.15	20240319	15200	-80.59	20230919	2860	3.15	20240319	0.41	N	376930	500	184 억		3886442	N	N	1277	N	00	N
50	20240321	161219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-70	5	-2.28	1318586305	436427	14.75	3050	3070	2995	3980	2150	3065	3021.36	10.51	0	-17703	3561	3312	3096	2847	2631	3437	2972	185	915	500	1900	5	1	36947060	1107	-5.68	7.03	12	1.18	-527.00	426.00	8520	20230926	-64.85	1706	20230710	75.56	4105	-27.04	20240102	2860	4.72	20240319	15200	-80.30	20230919	2860	4.72	20240319	0.41	N	376930	500	184 억		3881753	N	N	1277	N	00	N
51	20240321	151216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	-50	5	-1.63	1149683710	380105	12.85	3050	3070	3005	3980	2150	3065	3024.65	10.51	0	1604	3561	3312	3096	2847	2631	3437	2972	185	915	500	1900	5	1	36947060	1114	-5.72	7.08	12	1.03	-527.00	426.00	8520	20230926	-64.61	1706	20230710	76.73	4105	-26.55	20240102	2860	5.42	20240319	15200	-80.16	20230919	2860	5.42	20240319	0.41	N	376930	500	184 억		3881753	N	N	0	N	00	N
52	20240321	141213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	-45	5	-1.47	989464830	326889	11.05	3050	3070	3005	3980	2150	3065	3026.91	10.51	0	8357	3561	3312	3096	2847	2631	3437	2972	185	915	500	1900	5	1	36947060	1116	-5.73	7.09	12	0.88	-527.00	426.00	8520	20230926	-64.55	1706	20230710	77.02	4105	-26.43	20240102	2860	5.59	20240319	15200	-80.13	20230919	2860	5.59	20240319	0.41	N	376930	500	184 억		3881753	N	N	0	N	00	N
53	20240321	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-35	5	-1.14	923024550	304917	10.31	3050	3070	3005	3980	2150	3065	3027.13	10.51	0	9884	3561	3312	3096	2847	2631	3437	2972	185	915	500	1900	5	1	36947060	1119	-5.75	7.11	12	0.83	-527.00	426.00	8520	20230926	-64.44	1706	20230710	77.61	4105	-26.19	20240102	2860	5.94	20240319	15200	-80.07	20230919	2860	5.94	20240319	0.41	N	376930	500	184 억		3881753	N	N	0	N	00	N
54	20240321	121219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-35	5	-1.14	796469155	263221	8.90	3050	3070	3005	3980	2150	3065	3025.86	10.51	0	321	3561	3312	3096	2847	2631	3437	2972	185	915	500	1900	5	1	36947060	1119	-5.75	7.11	12	0.71	-527.00	426.00	8520	20230926	-64.44	1706	20230710	77.61	4105	-26.19	20240102	2860	5.94	20240319	15200	-80.07	20230919	2860	5.94	20240319	0.41	N	376930	500	184 억		3881753	N	N	0	N	00	N
55	20240321	111215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	-30	5	-0.98	681024010	225004	7.61	3050	3070	3005	3980	2150	3065	3026.72	10.51	0	5873	3561	3312	3096	2847	2631	3437	2972	185	915	500	1900	5	1	36947060	1121	-5.76	7.12	12	0.61	-527.00	426.00	8520	20230926	-64.38	1706	20230710	77.90	4105	-26.07	20240102	2860	6.12	20240319	15200	-80.03	20230919	2860	6.12	20240319	0.41	N	376930	500	184 억		3881753	N	N	0	N	00	N
56	20240321	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	-45	5	-1.47	538474755	177877	6.01	3050	3070	3005	3980	2150	3065	3027.23	10.51	0	14055	3561	3312	3096	2847	2631	3437	2972	185	915	500	1900	5	1	36947060	1116	-5.73	7.09	12	0.48	-527.00	426.00	8520	20230926	-64.55	1706	20230710	77.02	4105	-26.43	20240102	2860	5.59	20240319	15200	-80.13	20230919	2860	5.59	20240319	0.41	N	376930	500	184 억		3881753	N	N	0	N	00	N
57	20240321	091224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-35	5	-1.14	230203985	75948	2.57	3050	3065	3005	3980	2150	3065	3031.07	10.51	0	11834	3561	3312	3096	2847	2631	3437	2972	185	915	500	1900	5	1	36947060	1119	-5.75	7.11	12	0.21	-527.00	426.00	8520	20230926	-64.44	1706	20230710	77.61	4105	-26.19	20240102	2860	5.94	20240319	15200	-80.07	20230919	2860	5.94	20240319	0.41	N	376930	500	184 억		3881753	N	N	0	N	00	N
58	20240320	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	190	2	6.61	9278956990	2952890	1035.07	2900	3345	2880	3735	2015	2875	3142.35	10.30	0	140021	2998	2936	2898	2836	2798	2917	2817	185	860	500	1780	5	1	36947060	1132	-5.82	7.19	12	7.99	-527.00	426.00	8520	20230926	-64.03	1706	20230710	79.66	4105	-25.33	20240102	2860	7.17	20240319	15200	-79.84	20230919	2860	7.17	20240319	0.40	N	376930	500	184 억		3805867	N	N	82	N	00	N
59	20240320	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	210	2	7.30	9178680330	2920208	1023.61	2900	3345	2880	3735	2015	2875	3143.16	10.30	0	140872	2998	2936	2898	2836	2798	2917	2817	185	860	500	1780	5	1	36947060	1140	-5.85	7.24	12	7.90	-527.00	426.00	8520	20230926	-63.79	1706	20230710	80.83	4105	-24.85	20240102	2860	7.87	20240319	15200	-79.70	20230919	2860	7.87	20240319	0.40	N	376930	500	184 억		3805867	N	N	82	N	00	N
60	20240320	141212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	235	2	8.17	8914973115	2834979	993.74	2900	3345	2880	3735	2015	2875	3144.64	10.30	0	130441	2998	2936	2898	2836	2798	2917	2817	185	860	500	1780	5	1	36947060	1149	-5.90	7.30	12	7.67	-527.00	426.00	8520	20230926	-63.50	1706	20230710	82.30	4105	-24.24	20240102	2860	8.74	20240319	15200	-79.54	20230919	2860	8.74	20240319	0.40	N	376930	500	184 억		3805867	N	N	82	N	00	N
61	20240320	131213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	205	2	7.13	8666383320	2754878	965.66	2900	3345	2880	3735	2015	2875	3145.83	10.30	0	129786	2998	2936	2898	2836	2798	2917	2817	185	860	500	1780	5	1	36947060	1138	-5.84	7.23	12	7.46	-527.00	426.00	8520	20230926	-63.85	1706	20230710	80.54	4105	-24.97	20240102	2860	7.69	20240319	15200	-79.74	20230919	2860	7.69	20240319	0.40	N	376930	500	184 억		3805867	N	N	82	N	00	N
62	20240320	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	190	2	6.61	8282562135	2631842	922.53	2900	3345	2880	3735	2015	2875	3147.06	10.30	0	115627	2998	2936	2898	2836	2798	2917	2817	185	860	500	1780	5	1	36947060	1132	-5.82	7.19	12	7.12	-527.00	426.00	8520	20230926	-64.03	1706	20230710	79.66	4105	-25.33	20240102	2860	7.17	20240319	15200	-79.84	20230919	2860	7.17	20240319	0.40	N	376930	500	184 억		3805867	N	N	82	N	00	N
63	20240320	111206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	250	2	8.70	7595462945	2408582	844.27	2900	3345	2880	3735	2015	2875	3153.50	10.30	0	136930	2998	2936	2898	2836	2798	2917	2817	185	860	500	1780	5	1	36947060	1155	-5.93	7.34	12	6.52	-527.00	426.00	8520	20230926	-63.32	1706	20230710	83.18	4105	-23.87	20240102	2860	9.27	20240319	15200	-79.44	20230919	2860	9.27	20240319	0.40	N	376930	500	184 억		3805867	N	N	82	N	00	N
64	20240320	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	265	2	9.22	2557487295	828831	290.53	2900	3180	2880	3735	2015	2875	3085.66	10.30	0	104265	2998	2936	2898	2836	2798	2917	2817	185	860	500	1780	5	1	36947060	1160	-5.96	7.37	12	2.24	-527.00	426.00	8520	20230926	-63.15	1706	20230710	84.06	4105	-23.51	20240102	2860	9.79	20240319	15200	-79.34	20230919	2860	9.79	20240319	0.40	N	376930	500	184 억		3805867	N	N	82	N	00	N
65	20240320	091207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	155	2	5.39	251727920	84227	29.52	2900	3070	2880	3735	2015	2875	2988.69	10.30	0	10669	2998	2936	2898	2836	2798	2917	2817	185	860	500	1780	5	1	36947060	1119	-5.75	7.11	12	0.23	-527.00	426.00	8520	20230926	-64.44	1706	20230710	77.61	4105	-26.19	20240102	2860	5.94	20240319	15200	-80.07	20230919	2860	5.94	20240319	0.40	N	376930	500	184 억		3805867	N	N	82	N	00	N
66	20240319	161152	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2875	-85	5	-2.87	819227655	283503	163.69	2955	2960	2860	3845	2075	2960	2889.66	10.39	0	-32011	3003	2981	2958	2936	2913	2982	2937	185	885	500	1830	5	1	36947060	1062	-5.46	6.75	12	0.77	-527.00	426.00	8520	20230926	-66.26	1706	20230710	68.52	4105	-29.96	20240102	2860	0.52	20240319	15200	-81.09	20230919	2860	0.52	20240319	0.40	N	376930	500	184 억		3837878	N	N	82	N	00	N
67	20240319	151205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2880	-80	5	-2.70	796474120	275597	159.12	2955	2960	2860	3845	2075	2960	2890.00	10.39	0	-28170	3003	2981	2958	2936	2913	2982	2937	185	885	500	1830	5	1	36947060	1064	-5.46	6.76	12	0.75	-527.00	426.00	8520	20230926	-66.20	1706	20230710	68.82	4105	-29.84	20240102	2860	0.70	20240319	15200	-81.05	20230919	2860	0.70	20240319	0.40	N	376930	500	184 억		3837878	N	N	3486	N	00	N
68	20240319	141203	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2880	-80	5	-2.70	686016620	237210	136.96	2955	2960	2870	3845	2075	2960	2892.02	10.39	0	-18594	3003	2981	2958	2936	2913	2982	2937	185	885	500	1830	5	1	36947060	1064	-5.46	6.76	12	0.64	-527.00	426.00	8520	20230926	-66.20	1706	20230710	68.82	4105	-29.84	20240102	2870	0.35	20240319	15200	-81.05	20230919	2870	0.35	20240319	0.40	N	376930	500	184 억		3837878	N	N	3486	N	00	N
69	20240319	131131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2890	-70	5	-2.36	541512190	186948	107.94	2955	2960	2875	3845	2075	2960	2896.59	10.39	0	3333	3003	2981	2958	2936	2913	2982	2937	185	885	500	1830	5	1	36947060	1068	-5.48	6.78	12	0.51	-527.00	426.00	8520	20230926	-66.08	1706	20230710	69.40	4105	-29.60	20240102	2875	0.52	20240319	15200	-80.99	20230919	2875	0.52	20240319	0.40	N	376930	500	184 억		3837878	N	N	3486	N	00	N
70	20240319	121155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2890	-70	5	-2.36	444662875	153346	88.54	2955	2960	2875	3845	2075	2960	2899.74	10.39	0	6316	3003	2981	2958	2936	2913	2982	2937	185	885	500	1830	5	1	36947060	1068	-5.48	6.78	12	0.42	-527.00	426.00	8520	20230926	-66.08	1706	20230710	69.40	4105	-29.60	20240102	2875	0.52	20240319	15200	-80.99	20230919	2875	0.52	20240319	0.40	N	376930	500	184 억		3837878	N	N	3486	N	00	N
71	20240319	111202	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2890	-70	5	-2.36	404320845	139415	80.49	2955	2960	2875	3845	2075	2960	2900.12	10.39	0	11209	3003	2981	2958	2936	2913	2982	2937	185	885	500	1830	5	1	36947060	1068	-5.48	6.78	12	0.38	-527.00	426.00	8520	20230926	-66.08	1706	20230710	69.40	4105	-29.60	20240102	2875	0.52	20240319	15200	-80.99	20230919	2875	0.52	20240319	0.40	N	376930	500	184 억		3837878	N	N	3486	N	00	N
72	20240319	101204	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2905	-55	5	-1.86	303907620	104726	60.47	2955	2960	2875	3845	2075	2960	2901.93	10.39	0	4362	3003	2981	2958	2936	2913	2982	2937	185	885	500	1830	5	1	36947060	1073	-5.51	6.82	12	0.28	-527.00	426.00	8520	20230926	-65.90	1706	20230710	70.28	4105	-29.23	20240102	2875	1.04	20240319	15200	-80.89	20230919	2875	1.04	20240319	0.40	N	376930	500	184 억		3837878	N	N	3486	N	00	N
73	20240319	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-50	5	-1.69	82465460	28228	16.30	2955	2960	2900	3845	2075	2960	2921.41	10.39	0	-9007	3003	2981	2958	2936	2913	2982	2937	185	885	500	1830	5	1	36947060	1075	-5.52	6.83	12	0.08	-527.00	426.00	8520	20230926	-65.85	1706	20230710	70.57	4105	-29.11	20240102	2890	0.69	20240314	15200	-80.86	20230919	2890	0.69	20240314	0.40	N	376930	500	184 억		3837878	N	N	3486	N	00	N
74	20240318	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-5	5	-0.17	506652340	170922	62.57	2960	2980	2935	3850	2080	2965	2964.25	10.39	0	-351	3021	2992	2946	2917	2871	2970	2895	185	885	500	1830	5	1	36947060	1094	-5.62	6.95	12	0.46	-527.00	426.00	8520	20230926	-65.26	1706	20230710	73.51	4105	-27.89	20240102	2890	2.42	20240314	15200	-80.53	20230919	2890	2.42	20240314	0.39	N	376930	500	184 억		3838229	N	N	3486	N	00	N
75	20240318	151155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	10	2	0.34	474039295	159916	58.54	2960	2980	2935	3850	2080	2965	2964.30	10.39	0	-2371	3021	2992	2946	2917	2871	2970	2895	185	885	500	1830	5	1	36947060	1099	-5.65	6.98	12	0.43	-527.00	426.00	8520	20230926	-65.08	1706	20230710	74.38	4105	-27.53	20240102	2890	2.94	20240314	15200	-80.43	20230919	2890	2.94	20240314	0.39	N	376930	500	184 억		3838229	N	N	10041	N	00	N
76	20240318	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	10	2	0.34	402955240	135973	49.78	2960	2980	2935	3850	2080	2965	2963.49	10.39	0	-3123	3021	2992	2946	2917	2871	2970	2895	185	885	500	1830	5	1	36947060	1099	-5.65	6.98	12	0.37	-527.00	426.00	8520	20230926	-65.08	1706	20230710	74.38	4105	-27.53	20240102	2890	2.94	20240314	15200	-80.43	20230919	2890	2.94	20240314	0.39	N	376930	500	184 억		3838229	N	N	10041	N	00	N
77	20240318	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	0	3	0.00	355063915	119855	43.87	2960	2980	2935	3850	2080	2965	2962.45	10.39	0	-3438	3021	2992	2946	2917	2871	2970	2895	185	885	500	1830	5	1	36947060	1095	-5.63	6.96	12	0.32	-527.00	426.00	8520	20230926	-65.20	1706	20230710	73.80	4105	-27.77	20240102	2890	2.60	20240314	15200	-80.49	20230919	2890	2.60	20240314	0.39	N	376930	500	184 억		3838229	N	N	10041	N	00	N
78	20240318	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	0	3	0.00	313096795	105675	38.68	2960	2980	2935	3850	2080	2965	2962.83	10.39	0	-1480	3021	2992	2946	2917	2871	2970	2895	185	885	500	1830	5	1	36947060	1095	-5.63	6.96	12	0.29	-527.00	426.00	8520	20230926	-65.20	1706	20230710	73.80	4105	-27.77	20240102	2890	2.60	20240314	15200	-80.49	20230919	2890	2.60	20240314	0.39	N	376930	500	184 억		3838229	N	N	10041	N	00	N
79	20240318	111158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-10	5	-0.34	292392190	98694	36.13	2960	2980	2935	3850	2080	2965	2962.61	10.39	0	146	3021	2992	2946	2917	2871	2970	2895	185	885	500	1830	5	1	36947060	1092	-5.61	6.94	12	0.27	-527.00	426.00	8520	20230926	-65.32	1706	20230710	73.21	4105	-28.01	20240102	2890	2.25	20240314	15200	-80.56	20230919	2890	2.25	20240314	0.39	N	376930	500	184 억		3838229	N	N	10041	N	00	N
80	20240318	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-15	5	-0.51	166576075	56242	20.59	2960	2980	2935	3850	2080	2965	2961.77	10.39	0	-356	3021	2992	2946	2917	2871	2970	2895	185	885	500	1830	5	1	36947060	1090	-5.60	6.92	12	0.15	-527.00	426.00	8520	20230926	-65.38	1706	20230710	72.92	4105	-28.14	20240102	2890	2.08	20240314	15200	-80.59	20230919	2890	2.08	20240314	0.39	N	376930	500	184 억		3838229	N	N	10041	N	00	N
81	20240318	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-15	5	-0.51	40583130	13767	5.04	2960	2960	2935	3850	2080	2965	2947.86	10.39	0	6774	3021	2992	2946	2917	2871	2970	2895	185	885	500	1830	5	1	36947060	1090	-5.60	6.92	12	0.04	-527.00	426.00	8520	20230926	-65.38	1706	20230710	72.92	4105	-28.14	20240102	2890	2.08	20240314	15200	-80.59	20230919	2890	2.08	20240314	0.39	N	376930	500	184 억		3838229	N	N	10041	N	00	N
82	20240315	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-10	5	-0.34	797244180	271939	69.35	2975	2975	2900	3865	2085	2975	2931.67	10.22	0	65152	3078	3026	2958	2906	2838	2992	2872	185	890	500	1840	5	1	36947060	1095	-5.63	6.96	12	0.74	-527.00	426.00	8520	20230926	-65.20	1706	20230710	73.80	4105	-27.77	20240102	2890	2.60	20240314	15200	-80.49	20230919	2890	2.60	20240314	0.39	N	376930	500	184 억		3775431	N	N	10041	N	00	N
83	20240315	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-20	5	-0.67	747206215	255005	65.03	2975	2975	2900	3865	2085	2975	2930.16	10.22	0	58971	3078	3026	2958	2906	2838	2992	2872	185	890	500	1840	5	1	36947060	1092	-5.61	6.94	12	0.69	-527.00	426.00	8520	20230926	-65.32	1706	20230710	73.21	4105	-28.01	20240102	2890	2.25	20240314	15200	-80.56	20230919	2890	2.25	20240314	0.39	N	376930	500	184 억		3775431	N	N	77	N	00	N
84	20240315	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-45	5	-1.51	606774125	207283	52.86	2975	2975	2900	3865	2085	2975	2927.27	10.22	0	29283	3078	3026	2958	2906	2838	2992	2872	185	890	500	1840	5	1	36947060	1083	-5.56	6.88	12	0.56	-527.00	426.00	8520	20230926	-65.61	1706	20230710	71.75	4105	-28.62	20240102	2890	1.38	20240314	15200	-80.72	20230919	2890	1.38	20240314	0.39	N	376930	500	184 억		3775431	N	N	77	N	00	N
85	20240315	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-55	5	-1.85	533083600	182074	46.43	2975	2975	2900	3865	2085	2975	2927.84	10.22	0	24572	3078	3026	2958	2906	2838	2992	2872	185	890	500	1840	5	1	36947060	1079	-5.54	6.85	12	0.49	-527.00	426.00	8520	20230926	-65.73	1706	20230710	71.16	4105	-28.87	20240102	2890	1.04	20240314	15200	-80.79	20230919	2890	1.04	20240314	0.39	N	376930	500	184 억		3775431	N	N	77	N	00	N
86	20240315	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-35	5	-1.18	370242010	126310	32.21	2975	2975	2900	3865	2085	2975	2931.22	10.22	0	10472	3078	3026	2958	2906	2838	2992	2872	185	890	500	1840	5	1	36947060	1086	-5.58	6.90	12	0.34	-527.00	426.00	8520	20230926	-65.49	1706	20230710	72.33	4105	-28.38	20240102	2890	1.73	20240314	15200	-80.66	20230919	2890	1.73	20240314	0.39	N	376930	500	184 억		3775431	N	N	77	N	00	N
87	20240315	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-15	5	-0.50	296701870	101340	25.84	2975	2975	2900	3865	2085	2975	2927.79	10.22	0	12080	3078	3026	2958	2906	2838	2992	2872	185	890	500	1840	5	1	36947060	1094	-5.62	6.95	12	0.27	-527.00	426.00	8520	20230926	-65.26	1706	20230710	73.51	4105	-27.89	20240102	2890	2.42	20240314	15200	-80.53	20230919	2890	2.42	20240314	0.39	N	376930	500	184 억		3775431	N	N	77	N	00	N
88	20240315	101144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	-30	5	-1.01	223717335	76536	19.52	2975	2975	2900	3865	2085	2975	2923.03	10.22	0	1644	3078	3026	2958	2906	2838	2992	2872	185	890	500	1840	5	1	36947060	1088	-5.59	6.91	12	0.21	-527.00	426.00	8520	20230926	-65.43	1706	20230710	72.63	4105	-28.26	20240102	2890	1.90	20240314	15200	-80.62	20230919	2890	1.90	20240314	0.39	N	376930	500	184 억		3775431	N	N	77	N	00	N
89	20240315	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-55	5	-1.85	48972550	16648	4.25	2975	2975	2915	3865	2085	2975	2941.65	10.22	0	-2608	3078	3026	2958	2906	2838	2992	2872	185	890	500	1840	5	1	36947060	1079	-5.54	6.85	12	0.05	-527.00	426.00	8520	20230926	-65.73	1706	20230710	71.16	4105	-28.87	20240102	2890	1.04	20240314	15200	-80.79	20230919	2890	1.04	20240314	0.39	N	376930	500	184 억		3775431	N	N	77	N	00	N
90	20240314	161128	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2975	-40	5	-1.33	1143730930	390679	108.04	3010	3010	2890	3915	2115	3015	2927.44	10.33	0	-37509	3105	3060	3015	2970	2925	3082	2992	185	900	500	1860	5	1	36947060	1099	-5.65	6.98	12	1.06	-527.00	426.00	8520	20230926	-65.08	1706	20230710	74.38	4105	-27.53	20240102	2890	2.94	20240314	15200	-80.43	20230919	2890	2.94	20240314	0.41	N	376930	500	184 억		3815095	N	N	77	N	00	N
91	20240314	151134	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2960	-55	5	-1.82	1071684420	366327	101.31	3010	3010	2890	3915	2115	3015	2925.45	10.33	0	-40083	3105	3060	3015	2970	2925	3082	2992	185	900	500	1860	5	1	36947060	1094	-5.62	6.95	12	0.99	-527.00	426.00	8520	20230926	-65.26	1706	20230710	73.51	4105	-27.89	20240102	2890	2.42	20240314	15200	-80.53	20230919	2890	2.42	20240314	0.41	N	376930	500	184 억		3815095	N	N	318	N	00	N
92	20240314	141133	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2940	-75	5	-2.49	981846930	335987	92.92	3010	3010	2890	3915	2115	3015	2922.24	10.33	0	-40088	3105	3060	3015	2970	2925	3082	2992	185	900	500	1860	5	1	36947060	1086	-5.58	6.90	12	0.91	-527.00	426.00	8520	20230926	-65.49	1706	20230710	72.33	4105	-28.38	20240102	2890	1.73	20240314	15200	-80.66	20230919	2890	1.73	20240314	0.41	N	376930	500	184 억		3815095	N	N	318	N	00	N
93	20240314	131131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2910	-105	5	-3.48	895969545	306634	84.80	3010	3010	2890	3915	2115	3015	2921.91	10.33	0	-51323	3105	3060	3015	2970	2925	3082	2992	185	900	500	1860	5	1	36947060	1075	-5.52	6.83	12	0.83	-527.00	426.00	8520	20230926	-65.85	1706	20230710	70.57	4105	-29.11	20240102	2890	0.69	20240314	15200	-80.86	20230919	2890	0.69	20240314	0.41	N	376930	500	184 억		3815095	N	N	318	N	00	N
94	20240314	121133	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2905	-110	5	-3.65	819463550	280368	77.54	3010	3010	2890	3915	2115	3015	2922.77	10.33	0	-58221	3105	3060	3015	2970	2925	3082	2992	185	900	500	1860	5	1	36947060	1073	-5.51	6.82	12	0.76	-527.00	426.00	8520	20230926	-65.90	1706	20230710	70.28	4105	-29.23	20240102	2890	0.52	20240314	15200	-80.89	20230919	2890	0.52	20240314	0.41	N	376930	500	184 억		3815095	N	N	318	N	00	N
95	20240314	111132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2910	-105	5	-3.48	712818875	243688	67.39	3010	3010	2890	3915	2115	3015	2925.08	10.33	0	-49514	3105	3060	3015	2970	2925	3082	2992	185	900	500	1860	5	1	36947060	1075	-5.52	6.83	12	0.66	-527.00	426.00	8520	20230926	-65.85	1706	20230710	70.57	4105	-29.11	20240102	2890	0.69	20240314	15200	-80.86	20230919	2890	0.69	20240314	0.41	N	376930	500	184 억		3815095	N	N	318	N	00	N
96	20240314	101142	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2915	-100	5	-3.32	543114395	185352	51.26	3010	3010	2890	3915	2115	3015	2930.12	10.33	0	-35390	3105	3060	3015	2970	2925	3082	2992	185	900	500	1860	5	1	36947060	1077	-5.53	6.84	12	0.50	-527.00	426.00	8520	20230926	-65.79	1706	20230710	70.87	4105	-28.99	20240102	2890	0.87	20240314	15200	-80.82	20230919	2890	0.87	20240314	0.41	N	376930	500	184 억		3815095	N	N	318	N	00	N
97	20240314	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-40	5	-1.33	68026750	22830	6.31	3010	3010	2960	3915	2115	3015	2979.51	10.33	0	-1091	3105	3060	3015	2970	2925	3082	2992	185	900	500	1860	5	1	36947060	1099	-5.65	6.98	12	0.06	-527.00	426.00	8520	20230926	-65.08	1706	20230710	74.38	4105	-27.53	20240102	2920	1.88	20240312	15200	-80.43	20230919	2920	1.88	20240312	0.41	N	376930	500	184 억		3815095	N	N	318	N	00	N
98	20240313	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	45	2	1.52	1084967985	360030	84.60	2980	3060	2970	3860	2080	2970	3013.55	10.34	0	-6071	3056	3012	2966	2922	2876	2990	2900	185	890	500	1840	5	1	36947060	1114	-5.72	7.08	12	0.97	-527.00	426.00	8520	20230926	-64.61	1706	20230710	76.73	4105	-26.55	20240102	2920	3.25	20240312	15200	-80.16	20230919	2920	3.25	20240312	0.42	N	376930	500	184 억		3821166	N	N	318	N	00	N
99	20240313	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	45	2	1.52	1047449550	347563	81.67	2980	3060	2970	3860	2080	2970	3013.70	10.34	0	-4766	3056	3012	2966	2922	2876	2990	2900	185	890	500	1840	5	1	36947060	1114	-5.72	7.08	12	0.94	-527.00	426.00	8520	20230926	-64.61	1706	20230710	76.73	4105	-26.55	20240102	2920	3.25	20240312	15200	-80.16	20230919	2920	3.25	20240312	0.42	N	376930	500	184 억		3821166	N	N	29	N	00	N
100	20240313	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	45	2	1.52	935806165	310391	72.94	2980	3060	2970	3860	2080	2970	3014.93	10.34	0	-1137	3056	3012	2966	2922	2876	2990	2900	185	890	500	1840	5	1	36947060	1114	-5.72	7.08	12	0.84	-527.00	426.00	8520	20230926	-64.61	1706	20230710	76.73	4105	-26.55	20240102	2920	3.25	20240312	15200	-80.16	20230919	2920	3.25	20240312	0.42	N	376930	500	184 억		3821166	N	N	29	N	00	N
101	20240313	131131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	25	2	0.84	847613450	280869	66.00	2980	3060	2970	3860	2080	2970	3017.83	10.34	0	3685	3056	3012	2966	2922	2876	2990	2900	185	890	500	1840	5	1	36947060	1107	-5.68	7.03	12	0.76	-527.00	426.00	8520	20230926	-64.85	1706	20230710	75.56	4105	-27.04	20240102	2920	2.57	20240312	15200	-80.30	20230919	2920	2.57	20240312	0.42	N	376930	500	184 억		3821166	N	N	29	N	00	N
102	20240313	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	50	2	1.68	732373640	242467	56.98	2980	3060	2970	3860	2080	2970	3020.52	10.34	0	18421	3056	3012	2966	2922	2876	2990	2900	185	890	500	1840	5	1	36947060	1116	-5.73	7.09	12	0.66	-527.00	426.00	8520	20230926	-64.55	1706	20230710	77.02	4105	-26.43	20240102	2920	3.42	20240312	15200	-80.13	20230919	2920	3.42	20240312	0.42	N	376930	500	184 억		3821166	N	N	29	N	00	N
103	20240313	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	75	2	2.53	593806880	196722	46.23	2980	3060	2970	3860	2080	2970	3018.52	10.34	0	25560	3056	3012	2966	2922	2876	2990	2900	185	890	500	1840	5	1	36947060	1125	-5.78	7.15	12	0.53	-527.00	426.00	8520	20230926	-64.26	1706	20230710	78.49	4105	-25.82	20240102	2920	4.28	20240312	15200	-79.97	20230919	2920	4.28	20240312	0.42	N	376930	500	184 억		3821166	N	N	29	N	00	N
104	20240313	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	55	2	1.85	413187560	137327	32.27	2980	3055	2970	3860	2080	2970	3008.80	10.34	0	13554	3056	3012	2966	2922	2876	2990	2900	185	890	500	1840	5	1	36947060	1118	-5.74	7.10	12	0.37	-527.00	426.00	8520	20230926	-64.50	1706	20230710	77.32	4105	-26.31	20240102	2920	3.60	20240312	15200	-80.10	20230919	2920	3.60	20240312	0.42	N	376930	500	184 억		3821166	N	N	29	N	00	N
105	20240313	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	30	2	1.01	77290920	25927	6.09	2980	3005	2970	3860	2080	2970	2981.11	10.34	0	6254	3056	3012	2966	2922	2876	2990	2900	185	890	500	1840	5	1	36947060	1108	-5.69	7.04	12	0.07	-527.00	426.00	8520	20230926	-64.79	1706	20230710	75.85	4105	-26.92	20240102	2920	2.74	20240312	15200	-80.26	20230919	2920	2.74	20240312	0.42	N	376930	500	184 억		3821166	N	N	29	N	00	N
106	20240312	161109	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2970	-25	5	-0.83	1246170250	421645	148.32	2995	3010	2920	3890	2100	2995	2955.48	10.34	0	1854	3165	3080	3025	2940	2885	3052	2912	185	895	500	1850	5	1	36947060	1097	-5.64	6.97	12	1.14	-527.00	426.00	8520	20230926	-65.14	1706	20230710	74.09	4105	-27.65	20240102	2920	1.71	20240312	15200	-80.46	20230919	2920	1.71	20240312	0.43	N	376930	500	184 억		3820090	N	N	29	N	00	N
107	20240312	151106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2950	-45	5	-1.50	1137339560	384880	135.39	2995	3010	2920	3890	2100	2995	2955.05	10.34	0	-2523	3165	3080	3025	2940	2885	3052	2912	185	895	500	1850	5	1	36947060	1090	-5.60	6.92	12	1.04	-527.00	426.00	8520	20230926	-65.38	1706	20230710	72.92	4105	-28.14	20240102	2920	1.03	20240312	15200	-80.59	20230919	2920	1.03	20240312	0.43	N	376930	500	184 억		3820090	N	N	462	N	00	N
108	20240312	141057	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2955	-40	5	-1.34	729700475	246027	86.54	2995	3010	2935	3890	2100	2995	2965.94	10.34	0	-6861	3165	3080	3025	2940	2885	3052	2912	185	895	500	1850	5	1	36947060	1092	-5.61	6.94	12	0.67	-527.00	426.00	8520	20230926	-65.32	1706	20230710	73.21	4105	-28.01	20240102	2935	0.68	20240312	15200	-80.56	20230919	2935	0.68	20240312	0.43	N	376930	500	184 억		3820090	N	N	462	N	00	N
109	20240312	131015	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2955	-40	5	-1.34	591258270	199099	70.04	2995	3010	2935	3890	2100	2995	2969.67	10.34	0	2339	3165	3080	3025	2940	2885	3052	2912	185	895	500	1850	5	1	36947060	1092	-5.61	6.94	12	0.54	-527.00	426.00	8520	20230926	-65.32	1706	20230710	73.21	4105	-28.01	20240102	2935	0.68	20240312	15200	-80.56	20230919	2935	0.68	20240312	0.43	N	376930	500	184 억		3820090	N	N	462	N	00	N
110	20240312	121111	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2965	-30	5	-1.00	504269065	169647	59.68	2995	3010	2935	3890	2100	2995	2972.46	10.34	0	4119	3165	3080	3025	2940	2885	3052	2912	185	895	500	1850	5	1	36947060	1095	-5.63	6.96	12	0.46	-527.00	426.00	8520	20230926	-65.20	1706	20230710	73.80	4105	-27.77	20240102	2935	1.02	20240312	15200	-80.49	20230919	2935	1.02	20240312	0.43	N	376930	500	184 억		3820090	N	N	462	N	00	N
111	20240312	111108	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2980	-15	5	-0.50	437315290	147120	51.75	2995	3010	2935	3890	2100	2995	2972.51	10.34	0	13937	3165	3080	3025	2940	2885	3052	2912	185	895	500	1850	5	1	36947060	1101	-5.65	7.00	12	0.40	-527.00	426.00	8520	20230926	-65.02	1706	20230710	74.68	4105	-27.41	20240102	2935	1.53	20240312	15200	-80.39	20230919	2935	1.53	20240312	0.43	N	376930	500	184 억		3820090	N	N	462	N	00	N
112	20240312	101110	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2990	-5	5	-0.17	322572195	108612	38.21	2995	3010	2935	3890	2100	2995	2969.95	10.34	0	20316	3165	3080	3025	2940	2885	3052	2912	185	895	500	1850	5	1	36947060	1105	-5.67	7.02	12	0.29	-527.00	426.00	8520	20230926	-64.91	1706	20230710	75.26	4105	-27.16	20240102	2935	1.87	20240312	15200	-80.33	20230919	2935	1.87	20240312	0.43	N	376930	500	184 억		3820090	N	N	462	N	00	N
113	20240312	091107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2950	-45	5	-1.50	90250550	30501	10.73	2995	3000	2935	3890	2100	2995	2958.94	10.34	0	4473	3165	3080	3025	2940	2885	3052	2912	185	895	500	1850	5	1	36947060	1090	-5.60	6.92	12	0.08	-527.00	426.00	8520	20230926	-65.38	1706	20230710	72.92	4105	-28.14	20240102	2935	0.51	20240312	15200	-80.59	20230919	2935	0.51	20240312	0.43	N	376930	500	184 억		3820090	N	N	462	N	00	N
114	20240311	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-55	5	-1.80	853658985	282084	85.74	3050	3110	2970	3965	2135	3050	3026.28	10.54	0	-73526	3143	3096	3023	2976	2903	3120	3000	185	915	500	1890	5	1	36947060	1107	-5.68	7.03	12	0.76	-527.00	426.00	8520	20230926	-64.85	1706	20230710	75.56	4105	-27.04	20240102	2950	1.53	20240308	15200	-80.30	20230919	2950	1.53	20240308	0.42	N	376930	500	184 억		3893616	N	N	462	N	00	N
115	20240311	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	-45	5	-1.48	827997470	273514	83.13	3050	3110	2970	3965	2135	3050	3027.26	10.54	0	-70136	3143	3096	3023	2976	2903	3120	3000	185	915	500	1890	5	1	36947060	1110	-5.70	7.05	12	0.74	-527.00	426.00	8520	20230926	-64.73	1706	20230710	76.14	4105	-26.80	20240102	2950	1.86	20240308	15200	-80.23	20230919	2950	1.86	20240308	0.42	N	376930	500	184 억		3893616	N	N	353	N	00	N
116	20240311	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-40	5	-1.31	669877745	220651	67.07	3050	3110	2995	3965	2135	3050	3035.92	10.54	0	-56084	3143	3096	3023	2976	2903	3120	3000	185	915	500	1890	5	1	36947060	1112	-5.71	7.07	12	0.60	-527.00	426.00	8520	20230926	-64.67	1706	20230710	76.44	4105	-26.67	20240102	2950	2.03	20240308	15200	-80.20	20230919	2950	2.03	20240308	0.42	N	376930	500	184 억		3893616	N	N	353	N	00	N
117	20240311	131100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-40	5	-1.31	608550755	200218	60.86	3050	3110	2995	3965	2135	3050	3039.44	10.54	0	-48535	3143	3096	3023	2976	2903	3120	3000	185	915	500	1890	5	1	36947060	1112	-5.71	7.07	12	0.54	-527.00	426.00	8520	20230926	-64.67	1706	20230710	76.44	4105	-26.67	20240102	2950	2.03	20240308	15200	-80.20	20230919	2950	2.03	20240308	0.42	N	376930	500	184 억		3893616	N	N	353	N	00	N
118	20240311	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	-35	5	-1.15	517686140	170013	51.67	3050	3110	2995	3965	2135	3050	3044.98	10.54	0	-33846	3143	3096	3023	2976	2903	3120	3000	185	915	500	1890	5	1	36947060	1114	-5.72	7.08	12	0.46	-527.00	426.00	8520	20230926	-64.61	1706	20230710	76.73	4105	-26.55	20240102	2950	2.20	20240308	15200	-80.16	20230919	2950	2.20	20240308	0.42	N	376930	500	184 억		3893616	N	N	353	N	00	N
119	20240311	111056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	-40	5	-1.31	479032030	157166	47.77	3050	3110	2995	3965	2135	3050	3047.94	10.54	0	-32362	3143	3096	3023	2976	2903	3120	3000	185	915	500	1890	5	1	36947060	1112	-5.71	7.07	12	0.43	-527.00	426.00	8520	20230926	-64.67	1706	20230710	76.44	4105	-26.67	20240102	2950	2.03	20240308	15200	-80.20	20230919	2950	2.03	20240308	0.42	N	376930	500	184 억		3893616	N	N	353	N	00	N
120	20240311	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	-25	5	-0.82	337452860	110123	33.47	3050	3110	3015	3965	2135	3050	3064.33	10.54	0	-24546	3143	3096	3023	2976	2903	3120	3000	185	915	500	1890	5	1	36947060	1118	-5.74	7.10	12	0.30	-527.00	426.00	8520	20230926	-64.50	1706	20230710	77.32	4105	-26.31	20240102	2950	2.54	20240308	15200	-80.10	20230919	2950	2.54	20240308	0.42	N	376930	500	184 억		3893616	N	N	353	N	00	N
121	20240311	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3095	45	2	1.48	132487065	42890	13.04	3050	3110	3050	3965	2135	3050	3089.00	10.54	0	1979	3143	3096	3023	2976	2903	3120	3000	185	915	500	1890	5	1	36947060	1144	-5.87	7.27	12	0.12	-527.00	426.00	8520	20230926	-63.67	1706	20230710	81.42	4105	-24.60	20240102	2950	4.92	20240308	15200	-79.64	20230919	2950	4.92	20240308	0.42	N	376930	500	184 억		3893616	N	N	353	N	00	N
122	20240308	161056	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3050	10	2	0.33	983077540	325918	58.83	3020	3070	2950	3950	2130	3040	3016.32	10.40	0	49920	3243	3141	3068	2966	2893	3105	2930	185	910	500	1880	5	1	36947060	1127	-5.79	7.16	12	0.88	-527.00	426.00	8520	20230926	-64.20	1706	20230710	78.78	4105	-25.70	20240102	2950	3.39	20240308	15200	-79.93	20230919	2950	3.39	20240308	0.42	N	376930	500	184 억		3843696	N	N	353	N	00	N
123	20240308	151056	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3040	0	3	0.00	935931595	310435	56.03	3020	3070	2950	3950	2130	3040	3014.90	10.40	0	50074	3243	3141	3068	2966	2893	3105	2930	185	910	500	1880	5	1	36947060	1123	-5.77	7.14	12	0.84	-527.00	426.00	8520	20230926	-64.32	1706	20230710	78.19	4105	-25.94	20240102	2950	3.05	20240308	15200	-80.00	20230919	2950	3.05	20240308	0.42	N	376930	500	184 억		3843696	N	N	357	N	00	N
124	20240308	141048	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3055	15	2	0.49	817873850	271666	49.03	3020	3070	2950	3950	2130	3040	3010.59	10.40	0	57461	3243	3141	3068	2966	2893	3105	2930	185	910	500	1880	5	1	36947060	1129	-5.80	7.17	12	0.74	-527.00	426.00	8520	20230926	-64.14	1706	20230710	79.07	4105	-25.58	20240102	2950	3.56	20240308	15200	-79.90	20230919	2950	3.56	20240308	0.42	N	376930	500	184 억		3843696	N	N	357	N	00	N
125	20240308	131043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3005	-35	5	-1.15	632247595	210335	37.96	3020	3060	2950	3950	2130	3040	3005.91	10.40	0	25316	3243	3141	3068	2966	2893	3105	2930	185	910	500	1880	5	1	36947060	1110	-5.70	7.05	12	0.57	-527.00	426.00	8520	20230926	-64.73	1706	20230710	76.14	4105	-26.80	20240102	2950	1.86	20240308	15200	-80.23	20230919	2950	1.86	20240308	0.42	N	376930	500	184 억		3843696	N	N	357	N	00	N
126	20240308	121048	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2995	-45	5	-1.48	590277605	196310	35.43	3020	3060	2950	3950	2130	3040	3006.86	10.40	0	25159	3243	3141	3068	2966	2893	3105	2930	185	910	500	1880	5	1	36947060	1107	-5.68	7.03	12	0.53	-527.00	426.00	8520	20230926	-64.85	1706	20230710	75.56	4105	-27.04	20240102	2950	1.53	20240308	15200	-80.30	20230919	2950	1.53	20240308	0.42	N	376930	500	184 억		3843696	N	N	357	N	00	N
127	20240308	111049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3010	-30	5	-0.99	444239095	147678	26.65	3020	3060	2950	3950	2130	3040	3008.16	10.40	0	17397	3243	3141	3068	2966	2893	3105	2930	185	910	500	1880	5	1	36947060	1112	-5.71	7.07	12	0.40	-527.00	426.00	8520	20230926	-64.67	1706	20230710	76.44	4105	-26.67	20240102	2950	2.03	20240308	15200	-80.20	20230919	2950	2.03	20240308	0.42	N	376930	500	184 억		3843696	N	N	357	N	00	N
128	20240308	101044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3010	-30	5	-0.99	366243370	121725	21.97	3020	3060	2950	3950	2130	3040	3008.78	10.40	0	13005	3243	3141	3068	2966	2893	3105	2930	185	910	500	1880	5	1	36947060	1112	-5.71	7.07	12	0.33	-527.00	426.00	8520	20230926	-64.67	1706	20230710	76.44	4105	-26.67	20240102	2950	2.03	20240308	15200	-80.20	20230919	2950	2.03	20240308	0.42	N	376930	500	184 억		3843696	N	N	357	N	00	N
129	20240308	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	-5	5	-0.16	78789765	25946	4.68	3020	3060	3015	3950	2130	3040	3036.68	10.40	0	3863	3243	3141	3068	2966	2893	3105	2930	185	910	500	1880	5	1	36947060	1121	-5.76	7.12	12	0.07	-527.00	426.00	8520	20230926	-64.38	1706	20230710	77.90	4105	-26.07	20240102	2995	1.34	20240307	15200	-80.03	20230919	2995	1.34	20240307	0.42	N	376930	500	184 억		3843696	N	N	357	N	00	N
130	20240307	161044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3040	-90	5	-2.88	1680468870	549214	157.84	3125	3170	2995	4065	2195	3130	3059.78	10.38	0	9069	3256	3192	3156	3092	3056	3175	3075	185	935	500	1940	5	1	36947060	1123	-5.77	7.14	12	1.49	-527.00	426.00	8520	20230926	-64.32	1706	20230710	78.19	4105	-25.94	20240102	2995	1.50	20240307	15200	-80.00	20230919	2995	1.50	20240307	0.38	N	376930	500	184 억		3833950	N	N	357	N	00	N
131	20240307	151026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3030	-100	5	-3.19	1641741490	536496	154.18	3125	3170	2995	4065	2195	3130	3060.12	10.38	0	10767	3256	3192	3156	3092	3056	3175	3075	185	935	500	1940	5	1	36947060	1119	-5.75	7.11	12	1.45	-527.00	426.00	8520	20230926	-64.44	1706	20230710	77.61	4105	-26.19	20240102	2995	1.17	20240307	15200	-80.07	20230919	2995	1.17	20240307	0.38	N	376930	500	184 억		3833950	N	N	6064	N	00	N
132	20240307	141020	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3020	-110	5	-3.51	1473093895	480623	138.12	3125	3170	2995	4065	2195	3130	3064.97	10.38	0	355	3256	3192	3156	3092	3056	3175	3075	185	935	500	1940	5	1	36947060	1116	-5.73	7.09	12	1.30	-527.00	426.00	8520	20230926	-64.55	1706	20230710	77.02	4105	-26.43	20240102	2995	0.83	20240307	15200	-80.13	20230919	2995	0.83	20240307	0.38	N	376930	500	184 억		3833950	N	N	6064	N	00	N
133	20240307	131033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3020	-110	5	-3.51	1093022580	354427	101.86	3125	3170	3000	4065	2195	3130	3083.91	10.38	0	-29972	3256	3192	3156	3092	3056	3175	3075	185	935	500	1940	5	1	36947060	1116	-5.73	7.09	12	0.96	-527.00	426.00	8520	20230926	-64.55	1706	20230710	77.02	4105	-26.43	20240102	3000	0.67	20240307	15200	-80.13	20230919	3000	0.67	20240307	0.38	N	376930	500	184 억		3833950	N	N	6064	N	00	N
134	20240307	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	-50	5	-1.60	697465590	224668	64.57	3125	3170	3070	4065	2195	3130	3104.43	10.38	0	-21953	3256	3192	3156	3092	3056	3175	3075	185	935	500	1940	5	1	36947060	1138	-5.84	7.23	12	0.61	-527.00	426.00	8520	20230926	-63.85	1706	20230710	80.54	4105	-24.97	20240102	3050	0.98	20240123	15200	-79.74	20230919	3050	0.98	20240123	0.38	N	376930	500	184 억		3833950	N	N	6064	N	00	N
135	20240307	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-30	5	-0.96	502002365	161324	46.36	3125	3170	3090	4065	2195	3130	3111.76	10.38	0	-6985	3256	3192	3156	3092	3056	3175	3075	185	935	500	1940	5	1	36947060	1145	-5.88	7.28	12	0.44	-527.00	426.00	8520	20230926	-63.62	1706	20230710	81.71	4105	-24.48	20240102	3050	1.64	20240123	15200	-79.61	20230919	3050	1.64	20240123	0.38	N	376930	500	184 억		3833950	N	N	6064	N	00	N
136	20240307	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-10	5	-0.32	383005740	123206	35.41	3125	3140	3090	4065	2195	3130	3108.66	10.38	0	-5207	3256	3192	3156	3092	3056	3175	3075	185	935	500	1940	5	1	36947060	1153	-5.92	7.32	12	0.33	-527.00	426.00	8520	20230926	-63.38	1706	20230710	82.88	4105	-24.00	20240102	3050	2.30	20240123	15200	-79.47	20230919	3050	2.30	20240123	0.38	N	376930	500	184 억		3833950	N	N	6064	N	00	N
137	20240307	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-15	5	-0.48	68175875	21843	6.28	3125	3140	3110	4065	2195	3130	3121.18	10.38	0	3819	3256	3192	3156	3092	3056	3175	3075	185	935	500	1940	5	1	36947060	1151	-5.91	7.31	12	0.06	-527.00	426.00	8520	20230926	-63.44	1706	20230710	82.59	4105	-24.12	20240102	3050	2.13	20240123	15200	-79.51	20230919	3050	2.13	20240123	0.38	N	376930	500	184 억		3833950	N	N	6064	N	00	N
138	20240306	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-55	5	-1.73	1094626970	346797	116.37	3185	3220	3120	4140	2230	3185	3156.36	10.64	0	-95195	3295	3240	3205	3150	3115	3222	3132	185	955	500	1970	5	1	36947060	1156	-5.94	7.35	12	0.94	-527.00	426.00	8520	20230926	-63.26	1706	20230710	83.47	4105	-23.75	20240102	3050	2.62	20240123	15200	-79.41	20230919	3050	2.62	20240123	0.34	N	376930	500	184 억		3929479	N	N	6064	N	00	N
139	20240306	151032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-45	5	-1.41	1040121050	329406	110.53	3185	3220	3120	4140	2230	3185	3157.50	10.64	0	-94322	3295	3240	3205	3150	3115	3222	3132	185	955	500	1970	5	1	36947060	1160	-5.96	7.37	12	0.89	-527.00	426.00	8520	20230926	-63.15	1706	20230710	84.06	4105	-23.51	20240102	3050	2.95	20240123	15200	-79.34	20230919	3050	2.95	20240123	0.34	N	376930	500	184 억		3929479	N	N	1824	N	00	N
140	20240306	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	-50	5	-1.57	895510810	283204	95.03	3185	3220	3130	4140	2230	3185	3162.01	10.64	0	-82692	3295	3240	3205	3150	3115	3222	3132	185	955	500	1970	5	1	36947060	1158	-5.95	7.36	12	0.77	-527.00	426.00	8520	20230926	-63.20	1706	20230710	83.76	4105	-23.63	20240102	3050	2.79	20240123	15200	-79.38	20230919	3050	2.79	20240123	0.34	N	376930	500	184 억		3929479	N	N	1824	N	00	N
141	20240306	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-35	5	-1.10	771723760	243738	81.79	3185	3220	3130	4140	2230	3185	3166.14	10.64	0	-72393	3295	3240	3205	3150	3115	3222	3132	185	955	500	1970	5	1	36947060	1164	-5.98	7.39	12	0.66	-527.00	426.00	8520	20230926	-63.03	1706	20230710	84.64	4105	-23.26	20240102	3050	3.28	20240123	15200	-79.28	20230919	3050	3.28	20240123	0.34	N	376930	500	184 억		3929479	N	N	1824	N	00	N
142	20240306	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	-30	5	-0.94	669503025	211206	70.87	3185	3220	3130	4140	2230	3185	3169.85	10.64	0	-50773	3295	3240	3205	3150	3115	3222	3132	185	955	500	1970	5	1	36947060	1166	-5.99	7.41	12	0.57	-527.00	426.00	8520	20230926	-62.97	1706	20230710	84.94	4105	-23.14	20240102	3050	3.44	20240123	15200	-79.24	20230919	3050	3.44	20240123	0.34	N	376930	500	184 억		3929479	N	N	1824	N	00	N
143	20240306	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	-20	5	-0.63	586403910	184828	62.02	3185	3220	3130	4140	2230	3185	3172.65	10.64	0	-37710	3295	3240	3205	3150	3115	3222	3132	185	955	500	1970	5	1	36947060	1169	-6.01	7.43	12	0.50	-527.00	426.00	8520	20230926	-62.85	1706	20230710	85.52	4105	-22.90	20240102	3050	3.77	20240123	15200	-79.18	20230919	3050	3.77	20240123	0.34	N	376930	500	184 억		3929479	N	N	1824	N	00	N
144	20240306	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	0	3	0.00	304254265	95245	31.96	3185	3220	3140	4140	2230	3185	3194.51	10.64	0	-10975	3295	3240	3205	3150	3115	3222	3132	185	955	500	1970	5	1	36947060	1177	-6.04	7.48	12	0.26	-527.00	426.00	8520	20230926	-62.62	1706	20230710	86.69	4105	-22.41	20240102	3050	4.43	20240123	15200	-79.05	20230919	3050	4.43	20240123	0.34	N	376930	500	184 억		3929479	N	N	1824	N	00	N
145	20240306	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	5	2	0.16	56756530	17918	6.01	3185	3200	3140	4140	2230	3185	3166.81	10.64	0	-311	3295	3240	3205	3150	3115	3222	3132	185	955	500	1970	5	1	36947060	1179	-6.05	7.49	12	0.05	-527.00	426.00	8520	20230926	-62.56	1706	20230710	86.99	4105	-22.29	20240102	3050	4.59	20240123	15200	-79.01	20230919	3050	4.59	20240123	0.34	N	376930	500	184 억		3929479	N	N	1824	N	00	N
146	20240305	161024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	-85	5	-2.60	952522550	297237	46.70	3260	3260	3170	4250	2290	3270	3204.58	10.75	0	-43145	3410	3340	3240	3170	3070	3375	3205	185	980	500	2020	5	1	36947060	1177	-6.04	7.48	12	0.80	-527.00	426.00	8520	20230926	-62.62	1706	20230710	86.69	4105	-22.41	20240102	3050	4.43	20240123	15200	-79.05	20230919	3050	4.43	20240123	0.35	N	376930	500	184 억		3972628	N	N	1824	N	00	N
147	20240305	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	-80	5	-2.45	913062705	284851	44.75	3260	3260	3170	4250	2290	3270	3205.40	10.75	0	-43367	3410	3340	3240	3170	3070	3375	3205	185	980	500	2020	5	1	36947060	1179	-6.05	7.49	12	0.77	-527.00	426.00	8520	20230926	-62.56	1706	20230710	86.99	4105	-22.29	20240102	3050	4.59	20240123	15200	-79.01	20230919	3050	4.59	20240123	0.35	N	376930	500	184 억		3972628	N	N	0	N	00	N
148	20240305	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	-75	5	-2.29	838865200	261612	41.10	3260	3260	3170	4250	2290	3270	3206.52	10.75	0	-38909	3410	3340	3240	3170	3070	3375	3205	185	980	500	2020	5	1	36947060	1180	-6.06	7.50	12	0.71	-527.00	426.00	8520	20230926	-62.50	1706	20230710	87.28	4105	-22.17	20240102	3050	4.75	20240123	15200	-78.98	20230919	3050	4.75	20240123	0.35	N	376930	500	184 억		3972628	N	N	0	N	00	N
149	20240305	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	-75	5	-2.29	792814570	247186	38.83	3260	3260	3170	4250	2290	3270	3207.36	10.75	0	-38506	3410	3340	3240	3170	3070	3375	3205	185	980	500	2020	5	1	36947060	1180	-6.06	7.50	12	0.67	-527.00	426.00	8520	20230926	-62.50	1706	20230710	87.28	4105	-22.17	20240102	3050	4.75	20240123	15200	-78.98	20230919	3050	4.75	20240123	0.35	N	376930	500	184 억		3972628	N	N	0	N	00	N
150	20240305	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	-70	5	-2.14	749407080	233601	36.70	3260	3260	3170	4250	2290	3270	3208.06	10.75	0	-34107	3410	3340	3240	3170	3070	3375	3205	185	980	500	2020	5	1	36947060	1182	-6.07	7.51	12	0.63	-527.00	426.00	8520	20230926	-62.44	1706	20230710	87.57	4105	-22.05	20240102	3050	4.92	20240123	15200	-78.95	20230919	3050	4.92	20240123	0.35	N	376930	500	184 억		3972628	N	N	0	N	00	N
151	20240305	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3215	-55	5	-1.68	614712690	191380	30.07	3260	3260	3170	4250	2290	3270	3211.99	10.75	0	-28733	3410	3340	3240	3170	3070	3375	3205	185	980	500	2020	5	1	36947060	1188	-6.10	7.55	12	0.52	-527.00	426.00	8520	20230926	-62.27	1706	20230710	88.45	4105	-21.68	20240102	3050	5.41	20240123	15200	-78.85	20230919	3050	5.41	20240123	0.35	N	376930	500	184 억		3972628	N	N	0	N	00	N
152	20240305	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	-35	5	-1.07	454963095	141829	22.28	3260	3260	3170	4250	2290	3270	3207.82	10.75	0	-40406	3410	3340	3240	3170	3070	3375	3205	185	980	500	2020	5	1	36947060	1195	-6.14	7.59	12	0.38	-527.00	426.00	8520	20230926	-62.03	1706	20230710	89.62	4105	-21.19	20240102	3050	6.07	20240123	15200	-78.72	20230919	3050	6.07	20240123	0.35	N	376930	500	184 억		3972628	N	N	0	N	00	N
153	20240305	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	-50	5	-1.53	157874230	48889	7.68	3260	3260	3210	4250	2290	3270	3229.22	10.75	0	-4808	3410	3340	3240	3170	3070	3375	3205	185	980	500	2020	5	1	36947060	1190	-6.11	7.56	12	0.13	-527.00	426.00	8520	20230926	-62.21	1706	20230710	88.75	4105	-21.56	20240102	3050	5.57	20240123	15200	-78.82	20230919	3050	5.57	20240123	0.35	N	376930	500	184 억		3972628	N	N	0	N	00	N
154	20240304	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	125	2	3.97	2048112665	633402	128.72	3155	3310	3140	4085	2205	3145	3233.42	10.53	0	76171	3335	3240	3170	3075	3005	3205	3040	185	940	500	1940	5	1	36947060	1208	-6.20	7.68	12	1.71	-527.00	426.00	8520	20230926	-61.62	1706	20230710	91.68	4105	-20.34	20240102	3050	7.21	20240123	15200	-78.49	20230919	3050	7.21	20240123	0.31	N	376930	500	184 억		3892095	N	N	348	N	00	N
155	20240304	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	115	2	3.66	1971282025	609841	123.93	3155	3310	3140	4085	2205	3145	3232.45	10.53	0	75749	3335	3240	3170	3075	3005	3205	3040	185	940	500	1940	5	1	36947060	1204	-6.19	7.65	12	1.65	-527.00	426.00	8520	20230926	-61.74	1706	20230710	91.09	4105	-20.58	20240102	3050	6.89	20240123	15200	-78.55	20230919	3050	6.89	20240123	0.31	N	376930	500	184 억		3892095	N	N	348	N	00	N
156	20240304	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	125	2	3.97	1715150780	531476	108.01	3155	3310	3140	4085	2205	3145	3227.15	10.53	0	80175	3335	3240	3170	3075	3005	3205	3040	185	940	500	1940	5	1	36947060	1208	-6.20	7.68	12	1.44	-527.00	426.00	8520	20230926	-61.62	1706	20230710	91.68	4105	-20.34	20240102	3050	7.21	20240123	15200	-78.49	20230919	3050	7.21	20240123	0.31	N	376930	500	184 억		3892095	N	N	348	N	00	N
157	20240304	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	55	2	1.75	1006482670	315122	64.04	3155	3245	3140	4085	2205	3145	3193.95	10.53	0	18234	3335	3240	3170	3075	3005	3205	3040	185	940	500	1940	5	1	36947060	1182	-6.07	7.51	12	0.85	-527.00	426.00	8520	20230926	-62.44	1706	20230710	87.57	4105	-22.05	20240102	3050	4.92	20240123	15200	-78.95	20230919	3050	4.92	20240123	0.31	N	376930	500	184 억		3892095	N	N	348	N	00	N
158	20240304	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	95	2	3.02	807422840	253333	51.48	3155	3240	3140	4085	2205	3145	3187.20	10.53	0	30917	3335	3240	3170	3075	3005	3205	3040	185	940	500	1940	5	1	36947060	1197	-6.15	7.61	12	0.69	-527.00	426.00	8520	20230926	-61.97	1706	20230710	89.92	4105	-21.07	20240102	3050	6.23	20240123	15200	-78.68	20230919	3050	6.23	20240123	0.31	N	376930	500	184 억		3892095	N	N	348	N	00	N
159	20240304	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	30	2	0.95	564672145	177687	36.11	3155	3210	3140	4085	2205	3145	3177.90	10.53	0	7724	3335	3240	3170	3075	3005	3205	3040	185	940	500	1940	5	1	36947060	1173	-6.02	7.45	12	0.48	-527.00	426.00	8520	20230926	-62.73	1706	20230710	86.11	4105	-22.66	20240102	3050	4.10	20240123	15200	-79.11	20230919	3050	4.10	20240123	0.31	N	376930	500	184 억		3892095	N	N	348	N	00	N
160	20240304	100958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	35	2	1.11	340286950	106924	21.73	3155	3210	3140	4085	2205	3145	3182.51	10.53	0	1501	3335	3240	3170	3075	3005	3205	3040	185	940	500	1940	5	1	36947060	1175	-6.03	7.46	12	0.29	-527.00	426.00	8520	20230926	-62.68	1706	20230710	86.40	4105	-22.53	20240102	3050	4.26	20240123	15200	-79.08	20230919	3050	4.26	20240123	0.31	N	376930	500	184 억		3892095	N	N	348	N	00	N
161	20240304	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	25	2	0.79	67346570	21370	4.34	3155	3170	3140	4085	2205	3145	3151.45	10.53	0	-3998	3335	3240	3170	3075	3005	3205	3040	185	940	500	1940	5	1	36947060	1171	-6.02	7.44	12	0.06	-527.00	426.00	8520	20230926	-62.79	1706	20230710	85.81	4105	-22.78	20240102	3050	3.93	20240123	15200	-79.14	20230919	3050	3.93	20240123	0.31	N	376930	500	184 억		3892095	N	N	348	N	00	N