KissMeData/405000/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	161225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-50	5	-1.81	301105445	110236	116.59	2765	2780	2705	3585	1935	2760	2731.46	3.61	0	-16170	2820	2790	2770	2740	2720	2780	2730	101	825	500	1980	5	1	20234667	548	-2.71	6.79	12	0.54	-1000.00	399.00	7420	20230327	-63.48	2620	20240315	3.44	4360	-37.84	20240103	2620	3.44	20240315	7250	-62.62	20230621	2620	3.44	20240315	0.05	N	405000	500	101 억		731173	N	N	0	N	00	N
3	20240329	151227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-35	5	-1.27	290025460	106148	112.27	2765	2780	2705	3585	1935	2760	2732.27	3.61	0	-15755	2820	2790	2770	2740	2720	2780	2730	101	825	500	1980	5	1	20234667	551	-2.73	6.83	12	0.52	-1000.00	399.00	7420	20230327	-63.27	2620	20240315	4.01	4360	-37.50	20240103	2620	4.01	20240315	7250	-62.41	20230621	2620	4.01	20240315	0.05	N	405000	500	101 억		731173	N	N	0	N	00	N
4	20240329	141222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	-45	5	-1.63	221419110	80814	85.47	2765	2780	2715	3585	1935	2760	2739.86	3.61	0	-7267	2820	2790	2770	2740	2720	2780	2730	101	825	500	1980	5	1	20234667	549	-2.71	6.80	12	0.40	-1000.00	399.00	7420	20230327	-63.41	2620	20240315	3.63	4360	-37.73	20240103	2620	3.63	20240315	7250	-62.55	20230621	2620	3.63	20240315	0.05	N	405000	500	101 억		731173	N	N	0	N	00	N
5	20240329	131201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	-30	5	-1.09	177972555	64833	68.57	2765	2780	2720	3585	1935	2760	2745.09	3.61	0	-4081	2820	2790	2770	2740	2720	2780	2730	101	825	500	1980	5	1	20234667	552	-2.73	6.84	12	0.32	-1000.00	399.00	7420	20230327	-63.21	2620	20240315	4.20	4360	-37.39	20240103	2620	4.20	20240315	7250	-62.34	20230621	2620	4.20	20240315	0.05	N	405000	500	101 억		731173	N	N	0	N	00	N
6	20240329	121215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-35	5	-1.27	150674010	54809	57.97	2765	2780	2725	3585	1935	2760	2749.07	3.61	0	-1431	2820	2790	2770	2740	2720	2780	2730	101	825	500	1980	5	1	20234667	551	-2.73	6.83	12	0.27	-1000.00	399.00	7420	20230327	-63.27	2620	20240315	4.01	4360	-37.50	20240103	2620	4.01	20240315	7250	-62.41	20230621	2620	4.01	20240315	0.05	N	405000	500	101 억		731173	N	N	0	N	00	N
7	20240329	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	-10	5	-0.36	106183300	38564	40.79	2765	2780	2745	3585	1935	2760	2753.43	3.61	0	7798	2820	2790	2770	2740	2720	2780	2730	101	825	500	1980	5	1	20234667	556	-2.75	6.89	12	0.19	-1000.00	399.00	7420	20230327	-62.94	2620	20240315	4.96	4360	-36.93	20240103	2620	4.96	20240315	7250	-62.07	20230621	2620	4.96	20240315	0.05	N	405000	500	101 억		731173	N	N	0	N	00	N
8	20240329	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	0	3	0.00	81384530	29568	31.27	2765	2780	2745	3585	1935	2760	2752.45	3.61	0	7901	2820	2790	2770	2740	2720	2780	2730	101	825	500	1980	5	1	20234667	558	-2.76	6.92	12	0.15	-1000.00	399.00	7420	20230327	-62.80	2620	20240315	5.34	4360	-36.70	20240103	2620	5.34	20240315	7250	-61.93	20230621	2620	5.34	20240315	0.05	N	405000	500	101 억		731173	N	N	0	N	00	N
9	20240329	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	5	2	0.18	21102505	7660	8.10	2765	2770	2750	3585	1935	2760	2754.90	3.61	0	3499	2820	2790	2770	2740	2720	2780	2730	101	825	500	1980	5	1	20234667	559	-2.77	6.93	12	0.04	-1000.00	399.00	7420	20230327	-62.74	2620	20240315	5.53	4360	-36.58	20240103	2620	5.53	20240315	7250	-61.86	20230621	2620	5.53	20240315	0.05	N	405000	500	101 억		731173	N	N	0	N	00	N
10	20240328	161208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-30	5	-1.08	256154335	92646	84.71	2790	2800	2750	3625	1955	2790	2764.87	3.56	0	10597	2896	2842	2806	2752	2716	2825	2735	101	835	500	2000	5	1	20234667	558	-2.76	6.92	12	0.46	-1000.00	399.00	7570	20230323	-63.54	2620	20240315	5.34	4360	-36.70	20240103	2620	5.34	20240315	7410	-62.75	20230328	2620	5.34	20240315	0.05	N	405000	500	101 억		720576	N	N	0	N	00	N
11	20240328	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-30	5	-1.08	244164930	88297	80.73	2790	2800	2750	3625	1955	2790	2765.27	3.56	0	10836	2896	2842	2806	2752	2716	2825	2735	101	835	500	2000	5	1	20234667	558	-2.76	6.92	12	0.44	-1000.00	399.00	7570	20230323	-63.54	2620	20240315	5.34	4360	-36.70	20240103	2620	5.34	20240315	7410	-62.75	20230328	2620	5.34	20240315	0.05	N	405000	500	101 억		720576	N	N	0	N	00	N
12	20240328	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-25	5	-0.90	177380260	64156	58.66	2790	2800	2750	3625	1955	2790	2764.83	3.56	0	7810	2896	2842	2806	2752	2716	2825	2735	101	835	500	2000	5	1	20234667	559	-2.77	6.93	12	0.32	-1000.00	399.00	7570	20230323	-63.47	2620	20240315	5.53	4360	-36.58	20240103	2620	5.53	20240315	7410	-62.69	20230328	2620	5.53	20240315	0.05	N	405000	500	101 억		720576	N	N	0	N	00	N
13	20240328	131158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	-20	5	-0.72	152926945	55316	50.58	2790	2800	2750	3625	1955	2790	2764.61	3.56	0	9428	2896	2842	2806	2752	2716	2825	2735	101	835	500	2000	5	1	20234667	561	-2.77	6.94	12	0.27	-1000.00	399.00	7570	20230323	-63.41	2620	20240315	5.73	4360	-36.47	20240103	2620	5.73	20240315	7410	-62.62	20230328	2620	5.73	20240315	0.05	N	405000	500	101 억		720576	N	N	0	N	00	N
14	20240328	121159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	-20	5	-0.72	134104430	48511	44.35	2790	2800	2750	3625	1955	2790	2764.41	3.56	0	9140	2896	2842	2806	2752	2716	2825	2735	101	835	500	2000	5	1	20234667	561	-2.77	6.94	12	0.24	-1000.00	399.00	7570	20230323	-63.41	2620	20240315	5.73	4360	-36.47	20240103	2620	5.73	20240315	7410	-62.62	20230328	2620	5.73	20240315	0.05	N	405000	500	101 억		720576	N	N	0	N	00	N
15	20240328	111204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	-10	5	-0.36	122462560	44317	40.52	2790	2800	2750	3625	1955	2790	2763.33	3.56	0	7579	2896	2842	2806	2752	2716	2825	2735	101	835	500	2000	5	1	20234667	563	-2.78	6.97	12	0.22	-1000.00	399.00	7570	20230323	-63.28	2620	20240315	6.11	4360	-36.24	20240103	2620	6.11	20240315	7410	-62.48	20230328	2620	6.11	20240315	0.05	N	405000	500	101 억		720576	N	N	0	N	00	N
16	20240328	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-30	5	-1.08	65287730	23619	21.59	2790	2800	2755	3625	1955	2790	2764.20	3.56	0	2512	2896	2842	2806	2752	2716	2825	2735	101	835	500	2000	5	1	20234667	558	-2.76	6.92	12	0.12	-1000.00	399.00	7570	20230323	-63.54	2620	20240315	5.34	4360	-36.70	20240103	2620	5.34	20240315	7410	-62.75	20230328	2620	5.34	20240315	0.05	N	405000	500	101 억		720576	N	N	0	N	00	N
17	20240328	091219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	-10	5	-0.36	7651290	2757	2.52	2790	2800	2755	3625	1955	2790	2775.22	3.56	0	-82	2896	2842	2806	2752	2716	2825	2735	101	835	500	2000	5	1	20234667	563	-2.78	6.97	12	0.01	-1000.00	399.00	7570	20230323	-63.28	2620	20240315	6.11	4360	-36.24	20240103	2620	6.11	20240315	7410	-62.48	20230328	2620	6.11	20240315	0.05	N	405000	500	101 억		720576	N	N	0	N	00	N
18	20240327	161216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	-45	5	-1.59	304571365	108835	109.73	2860	2860	2770	3685	1985	2835	2798.54	3.72	0	-32658	2921	2877	2826	2782	2731	2852	2757	101	850	500	2040	5	1	20234667	565	-2.79	6.99	12	0.54	-1000.00	399.00	7960	20230322	-64.95	2620	20240315	6.49	4360	-36.01	20240103	2620	6.49	20240315	7420	-62.40	20230327	2620	6.49	20240315	0.05	N	405000	500	101 억		753234	N	N	0	N	00	N
19	20240327	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	-40	5	-1.41	278783835	99577	100.40	2860	2860	2770	3685	1985	2835	2799.68	3.72	0	-26342	2921	2877	2826	2782	2731	2852	2757	101	850	500	2040	5	1	20234667	566	-2.79	7.01	12	0.49	-1000.00	399.00	7960	20230322	-64.89	2620	20240315	6.68	4360	-35.89	20240103	2620	6.68	20240315	7420	-62.33	20230327	2620	6.68	20240315	0.05	N	405000	500	101 억		753234	N	N	0	N	00	N
20	20240327	141215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-60	5	-2.12	249167270	88913	89.64	2860	2860	2775	3685	1985	2835	2802.37	3.72	0	-21942	2921	2877	2826	2782	2731	2852	2757	101	850	500	2040	5	1	20234667	562	-2.77	6.95	12	0.44	-1000.00	399.00	7960	20230322	-65.14	2620	20240315	5.92	4360	-36.35	20240103	2620	5.92	20240315	7420	-62.60	20230327	2620	5.92	20240315	0.05	N	405000	500	101 억		753234	N	N	0	N	00	N
21	20240327	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	-55	5	-1.94	222897235	79458	80.11	2860	2860	2775	3685	1985	2835	2805.22	3.72	0	-19994	2921	2877	2826	2782	2731	2852	2757	101	850	500	2040	5	1	20234667	563	-2.78	6.97	12	0.39	-1000.00	399.00	7960	20230322	-65.08	2620	20240315	6.11	4360	-36.24	20240103	2620	6.11	20240315	7420	-62.53	20230327	2620	6.11	20240315	0.05	N	405000	500	101 억		753234	N	N	0	N	00	N
22	20240327	121213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-35	5	-1.23	136487140	48496	48.89	2860	2860	2800	3685	1985	2835	2814.40	3.72	0	-4192	2921	2877	2826	2782	2731	2852	2757	101	850	500	2040	5	1	20234667	567	-2.80	7.02	12	0.24	-1000.00	399.00	7960	20230322	-64.82	2620	20240315	6.87	4360	-35.78	20240103	2620	6.87	20240315	7420	-62.26	20230327	2620	6.87	20240315	0.05	N	405000	500	101 억		753234	N	N	0	N	00	N
23	20240327	111211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-30	5	-1.06	118574945	42111	42.46	2860	2860	2800	3685	1985	2835	2815.77	3.72	0	-4520	2921	2877	2826	2782	2731	2852	2757	101	850	500	2040	5	1	20234667	568	-2.81	7.03	12	0.21	-1000.00	399.00	7960	20230322	-64.76	2620	20240315	7.06	4360	-35.67	20240103	2620	7.06	20240315	7420	-62.20	20230327	2620	7.06	20240315	0.05	N	405000	500	101 억		753234	N	N	0	N	00	N
24	20240327	101208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-10	5	-0.35	81965075	29081	29.32	2860	2860	2800	3685	1985	2835	2818.51	3.72	0	-3942	2921	2877	2826	2782	2731	2852	2757	101	850	500	2040	5	1	20234667	572	-2.83	7.08	12	0.14	-1000.00	399.00	7960	20230322	-64.51	2620	20240315	7.82	4360	-35.21	20240103	2620	7.82	20240315	7420	-61.93	20230327	2620	7.82	20240315	0.05	N	405000	500	101 억		753234	N	N	0	N	00	N
25	20240327	091217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-30	5	-1.06	9969925	3536	3.57	2860	2860	2800	3685	1985	2835	2819.55	3.72	0	-508	2921	2877	2826	2782	2731	2852	2757	101	850	500	2040	5	1	20234667	568	-2.81	7.03	12	0.02	-1000.00	399.00	7960	20230322	-64.76	2620	20240315	7.06	4360	-35.67	20240103	2620	7.06	20240315	7420	-62.20	20230327	2620	7.06	20240315	0.05	N	405000	500	101 억		753234	N	N	0	N	00	N
26	20240326	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	20	2	0.71	278919175	99183	40.73	2870	2870	2775	3655	1975	2815	2812.12	3.66	0	12538	2938	2876	2818	2756	2698	2907	2787	101	840	500	2020	5	1	20234667	574	-2.59	5.36	12	0.49	-1095.00	529.00	8180	20230321	-65.34	2620	20240315	8.21	4360	-34.98	20240103	2620	8.21	20240315	7420	-61.79	20230327	2620	8.21	20240315	0.05	N	405000	500	101 억		740696	N	N	0	N	00	N
27	20240326	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-5	5	-0.18	265493825	94433	38.78	2870	2870	2775	3655	1975	2815	2811.45	3.66	0	10449	2938	2876	2818	2756	2698	2907	2787	101	840	500	2020	5	1	20234667	569	-2.57	5.31	12	0.47	-1095.00	529.00	8180	20230321	-65.65	2620	20240315	7.25	4360	-35.55	20240103	2620	7.25	20240315	7420	-62.13	20230327	2620	7.25	20240315	0.05	N	405000	500	101 억		740696	N	N	0	N	00	N
28	20240326	141157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-10	5	-0.36	210725030	74956	30.78	2870	2870	2775	3655	1975	2815	2811.32	3.66	0	1244	2938	2876	2818	2756	2698	2907	2787	101	840	500	2020	5	1	20234667	568	-2.56	5.30	12	0.37	-1095.00	529.00	8180	20230321	-65.71	2620	20240315	7.06	4360	-35.67	20240103	2620	7.06	20240315	7420	-62.20	20230327	2620	7.06	20240315	0.05	N	405000	500	101 억		740696	N	N	0	N	00	N
29	20240326	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	0	3	0.00	175415340	62402	25.62	2870	2870	2775	3655	1975	2815	2811.05	3.66	0	-2492	2938	2876	2818	2756	2698	2907	2787	101	840	500	2020	5	1	20234667	570	-2.57	5.32	12	0.31	-1095.00	529.00	8180	20230321	-65.59	2620	20240315	7.44	4360	-35.44	20240103	2620	7.44	20240315	7420	-62.06	20230327	2620	7.44	20240315	0.05	N	405000	500	101 억		740696	N	N	0	N	00	N
30	20240326	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-5	5	-0.18	155145645	55191	22.66	2870	2870	2775	3655	1975	2815	2811.07	3.66	0	-2974	2938	2876	2818	2756	2698	2907	2787	101	840	500	2020	5	1	20234667	569	-2.57	5.31	12	0.27	-1095.00	529.00	8180	20230321	-65.65	2620	20240315	7.25	4360	-35.55	20240103	2620	7.25	20240315	7420	-62.13	20230327	2620	7.25	20240315	0.05	N	405000	500	101 억		740696	N	N	0	N	00	N
31	20240326	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	10	2	0.36	135735110	48289	19.83	2870	2870	2775	3655	1975	2815	2810.89	3.66	0	-6060	2938	2876	2818	2756	2698	2907	2787	101	840	500	2020	5	1	20234667	572	-2.58	5.34	12	0.24	-1095.00	529.00	8180	20230321	-65.46	2620	20240315	7.82	4360	-35.21	20240103	2620	7.82	20240315	7420	-61.93	20230327	2620	7.82	20240315	0.05	N	405000	500	101 억		740696	N	N	0	N	00	N
32	20240326	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	10	2	0.36	108609095	38633	15.86	2870	2870	2775	3655	1975	2815	2811.30	3.66	0	-5349	2938	2876	2818	2756	2698	2907	2787	101	840	500	2020	5	1	20234667	572	-2.58	5.34	12	0.19	-1095.00	529.00	8180	20230321	-65.46	2620	20240315	7.82	4360	-35.21	20240103	2620	7.82	20240315	7420	-61.93	20230327	2620	7.82	20240315	0.05	N	405000	500	101 억		740696	N	N	0	N	00	N
33	20240326	091158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-15	5	-0.53	46052320	16402	6.73	2870	2870	2775	3655	1975	2815	2807.73	3.66	0	-9286	2938	2876	2818	2756	2698	2907	2787	101	840	500	2020	5	1	20234667	567	-2.56	5.29	12	0.08	-1095.00	529.00	8180	20230321	-65.77	2620	20240315	6.87	4360	-35.78	20240103	2620	6.87	20240315	7420	-62.26	20230327	2620	6.87	20240315	0.05	N	405000	500	101 억		740696	N	N	0	N	00	N
34	20240325	161239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	85	2	3.11	685612870	243049	431.70	2810	2880	2760	3545	1915	2730	2820.88	3.23	0	80690	2780	2755	2720	2695	2660	2767	2707	101	815	500	1960	5	1	20234667	570	-2.57	5.32	12	1.20	-1095.00	529.00	8230	20230320	-65.80	2620	20240315	7.44	4360	-35.44	20240103	2620	7.44	20240315	7420	-62.06	20230327	2620	7.44	20240315	0.05	N	405000	500	101 억		653942	N	N	0	N	00	N
35	20240325	151244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	80	2	2.93	666634015	236302	419.72	2810	2880	2760	3545	1915	2730	2821.11	3.23	0	80309	2780	2755	2720	2695	2660	2767	2707	101	815	500	1960	5	1	20234667	569	-2.57	5.31	12	1.17	-1095.00	529.00	8230	20230320	-65.86	2620	20240315	7.25	4360	-35.55	20240103	2620	7.25	20240315	7420	-62.13	20230327	2620	7.25	20240315	0.05	N	405000	500	101 억		653942	N	N	0	N	00	N
36	20240325	141242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	40	2	1.47	642087090	227521	404.12	2810	2880	2760	3545	1915	2730	2822.10	3.23	0	80275	2780	2755	2720	2695	2660	2767	2707	101	815	500	1960	5	1	20234667	561	-2.53	5.24	12	1.12	-1095.00	529.00	8230	20230320	-66.34	2620	20240315	5.73	4360	-36.47	20240103	2620	5.73	20240315	7420	-62.67	20230327	2620	5.73	20240315	0.05	N	405000	500	101 억		653942	N	N	0	N	00	N
37	20240325	131239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	85	2	3.11	608392320	215455	382.69	2810	2880	2760	3545	1915	2730	2823.76	3.23	0	76597	2780	2755	2720	2695	2660	2767	2707	101	815	500	1960	5	1	20234667	570	-2.57	5.32	12	1.06	-1095.00	529.00	8230	20230320	-65.80	2620	20240315	7.44	4360	-35.44	20240103	2620	7.44	20240315	7420	-62.06	20230327	2620	7.44	20240315	0.05	N	405000	500	101 억		653942	N	N	0	N	00	N
38	20240325	121244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	90	2	3.30	430808450	152003	269.99	2810	2880	2780	3545	1915	2730	2834.21	3.23	0	43916	2780	2755	2720	2695	2660	2767	2707	101	815	500	1960	5	1	20234667	571	-2.58	5.33	12	0.75	-1095.00	529.00	8230	20230320	-65.74	2620	20240315	7.63	4360	-35.32	20240103	2620	7.63	20240315	7420	-61.99	20230327	2620	7.63	20240315	0.05	N	405000	500	101 억		653942	N	N	0	N	00	N
39	20240325	111243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	100	2	3.66	356181400	125485	222.89	2810	2880	2780	3545	1915	2730	2838.44	3.23	0	36194	2780	2755	2720	2695	2660	2767	2707	101	815	500	1960	5	1	20234667	573	-2.58	5.35	12	0.62	-1095.00	529.00	8230	20230320	-65.61	2620	20240315	8.02	4360	-35.09	20240103	2620	8.02	20240315	7420	-61.86	20230327	2620	8.02	20240315	0.05	N	405000	500	101 억		653942	N	N	0	N	00	N
40	20240325	101241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	115	2	4.21	297344410	104796	186.14	2810	2880	2780	3545	1915	2730	2837.36	3.23	0	30045	2780	2755	2720	2695	2660	2767	2707	101	815	500	1960	5	1	20234667	576	-2.60	5.38	12	0.52	-1095.00	529.00	8230	20230320	-65.43	2620	20240315	8.59	4360	-34.75	20240103	2620	8.59	20240315	7420	-61.66	20230327	2620	8.59	20240315	0.05	N	405000	500	101 억		653942	N	N	0	N	00	N
41	20240325	091246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	80	2	2.93	80514535	28595	50.79	2810	2865	2780	3545	1915	2730	2815.69	3.23	0	-4370	2780	2755	2720	2695	2660	2767	2707	101	815	500	1960	5	1	20234667	569	-2.57	5.31	12	0.14	-1095.00	529.00	8230	20230320	-65.86	2620	20240315	7.25	4360	-35.55	20240103	2620	7.25	20240315	7420	-62.13	20230327	2620	7.25	20240315	0.05	N	405000	500	101 억		653942	N	N	0	N	00	N
42	20240322	161243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	5	2	0.18	152139170	56125	71.11	2715	2745	2685	3540	1910	2725	2710.41	3.22	0	2865	2795	2760	2735	2700	2675	2755	2695	101	815	500	1960	5	1	20234667	552	-2.49	5.16	12	0.28	-1095.00	529.00	8230	20230320	-66.83	2620	20240315	4.20	4360	-37.39	20240103	2620	4.20	20240315	7960	-65.70	20230322	2620	4.20	20240315	0.05	N	405000	500	101 억		651077	N	N	0	N	00	N
43	20240322	151247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	5	2	0.18	142227720	52496	66.51	2715	2745	2685	3540	1910	2725	2709.31	3.22	0	3183	2795	2760	2735	2700	2675	2755	2695	101	815	500	1960	5	1	20234667	552	-2.49	5.16	12	0.26	-1095.00	529.00	8230	20230320	-66.83	2620	20240315	4.20	4360	-37.39	20240103	2620	4.20	20240315	7960	-65.70	20230322	2620	4.20	20240315	0.05	N	405000	500	101 억		651077	N	N	0	N	00	N
44	20240322	141233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-5	5	-0.18	124645290	46069	58.37	2715	2745	2685	3540	1910	2725	2705.62	3.22	0	4419	2795	2760	2735	2700	2675	2755	2695	101	815	500	1960	5	1	20234667	550	-2.48	5.14	12	0.23	-1095.00	529.00	8230	20230320	-66.95	2620	20240315	3.82	4360	-37.61	20240103	2620	3.82	20240315	7960	-65.83	20230322	2620	3.82	20240315	0.05	N	405000	500	101 억		651077	N	N	0	N	00	N
45	20240322	131238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-35	5	-1.28	108670865	40151	50.87	2715	2745	2690	3540	1910	2725	2706.55	3.22	0	1439	2795	2760	2735	2700	2675	2755	2695	101	815	500	1960	5	1	20234667	544	-2.46	5.09	12	0.20	-1095.00	529.00	8230	20230320	-67.31	2620	20240315	2.67	4360	-38.30	20240103	2620	2.67	20240315	7960	-66.21	20230322	2620	2.67	20240315	0.05	N	405000	500	101 억		651077	N	N	0	N	00	N
46	20240322	121235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-25	5	-0.92	81238225	30003	38.02	2715	2745	2690	3540	1910	2725	2707.67	3.22	0	508	2795	2760	2735	2700	2675	2755	2695	101	815	500	1960	5	1	20234667	546	-2.47	5.10	12	0.15	-1095.00	529.00	8230	20230320	-67.19	2620	20240315	3.05	4360	-38.07	20240103	2620	3.05	20240315	7960	-66.08	20230322	2620	3.05	20240315	0.05	N	405000	500	101 억		651077	N	N	0	N	00	N
47	20240322	111243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-15	5	-0.55	50431260	18585	23.55	2715	2745	2700	3540	1910	2725	2713.55	3.22	0	-1670	2795	2760	2735	2700	2675	2755	2695	101	815	500	1960	5	1	20234667	548	-2.47	5.12	12	0.09	-1095.00	529.00	8230	20230320	-67.07	2620	20240315	3.44	4360	-37.84	20240103	2620	3.44	20240315	7960	-65.95	20230322	2620	3.44	20240315	0.05	N	405000	500	101 억		651077	N	N	0	N	00	N
48	20240322	101234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	5	2	0.18	36275705	13360	16.93	2715	2745	2700	3540	1910	2725	2715.25	3.22	0	-2737	2795	2760	2735	2700	2675	2755	2695	101	815	500	1960	5	1	20234667	552	-2.49	5.16	12	0.07	-1095.00	529.00	8230	20230320	-66.83	2620	20240315	4.20	4360	-37.39	20240103	2620	4.20	20240315	7960	-65.70	20230322	2620	4.20	20240315	0.05	N	405000	500	101 억		651077	N	N	0	N	00	N
49	20240322	091234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	20	2	0.73	6025450	2215	2.81	2715	2745	2715	3540	1910	2725	2720.29	3.22	0	-384	2795	2760	2735	2700	2675	2755	2695	101	815	500	1960	5	1	20234667	555	-2.51	5.19	12	0.01	-1095.00	529.00	8230	20230320	-66.65	2620	20240315	4.77	4360	-37.04	20240103	2620	4.77	20240315	7960	-65.52	20230322	2620	4.77	20240315	0.05	N	405000	500	101 억		651077	N	N	0	N	00	N
50	20240321	161237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	0	3	0.00	211160940	77200	160.29	2725	2770	2710	3540	1910	2725	2735.25	3.07	0	29968	2778	2751	2713	2686	2648	2765	2700	101	815	500	1960	5	1	20234667	551	-2.49	5.15	12	0.38	-1095.00	529.00	8230	20230320	-66.89	2620	20240315	4.01	4360	-37.50	20240103	2620	4.01	20240315	8180	-66.69	20230321	2620	4.01	20240315	0.05	N	405000	500	101 억		621109	N	N	0	N	00	N
51	20240321	151235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	5	2	0.18	203192490	74276	154.22	2725	2770	2710	3540	1910	2725	2735.64	3.07	0	29967	2778	2751	2713	2686	2648	2765	2700	101	815	500	1960	5	1	20234667	552	-2.49	5.16	12	0.37	-1095.00	529.00	8230	20230320	-66.83	2620	20240315	4.20	4360	-37.39	20240103	2620	4.20	20240315	8180	-66.63	20230321	2620	4.20	20240315	0.05	N	405000	500	101 억		621109	N	N	0	N	00	N
52	20240321	141232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	20	2	0.73	184393535	67394	139.93	2725	2770	2710	3540	1910	2725	2736.05	3.07	0	28765	2778	2751	2713	2686	2648	2765	2700	101	815	500	1960	5	1	20234667	555	-2.51	5.19	12	0.33	-1095.00	529.00	8230	20230320	-66.65	2620	20240315	4.77	4360	-37.04	20240103	2620	4.77	20240315	8180	-66.44	20230321	2620	4.77	20240315	0.05	N	405000	500	101 억		621109	N	N	0	N	00	N
53	20240321	131222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	0	3	0.00	157081510	57384	119.15	2725	2770	2710	3540	1910	2725	2737.37	3.07	0	32640	2778	2751	2713	2686	2648	2765	2700	101	815	500	1960	5	1	20234667	551	-2.49	5.15	12	0.28	-1095.00	529.00	8230	20230320	-66.89	2620	20240315	4.01	4360	-37.50	20240103	2620	4.01	20240315	8180	-66.69	20230321	2620	4.01	20240315	0.05	N	405000	500	101 억		621109	N	N	0	N	00	N
54	20240321	121237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	0	3	0.00	119477545	43601	90.53	2725	2770	2710	3540	1910	2725	2740.25	3.07	0	28469	2778	2751	2713	2686	2648	2765	2700	101	815	500	1960	5	1	20234667	551	-2.49	5.15	12	0.22	-1095.00	529.00	8230	20230320	-66.89	2620	20240315	4.01	4360	-37.50	20240103	2620	4.01	20240315	8180	-66.69	20230321	2620	4.01	20240315	0.05	N	405000	500	101 억		621109	N	N	0	N	00	N
55	20240321	111233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	20	2	0.73	113747810	41503	86.17	2725	2770	2710	3540	1910	2725	2740.71	3.07	0	28750	2778	2751	2713	2686	2648	2765	2700	101	815	500	1960	5	1	20234667	555	-2.51	5.19	12	0.21	-1095.00	529.00	8230	20230320	-66.65	2620	20240315	4.77	4360	-37.04	20240103	2620	4.77	20240315	8180	-66.44	20230321	2620	4.77	20240315	0.05	N	405000	500	101 억		621109	N	N	0	N	00	N
56	20240321	101235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	35	2	1.28	104434710	38112	79.13	2725	2770	2710	3540	1910	2725	2740.21	3.07	0	29525	2778	2751	2713	2686	2648	2765	2700	101	815	500	1960	5	1	20234667	558	-2.52	5.22	12	0.19	-1095.00	529.00	8230	20230320	-66.46	2620	20240315	5.34	4360	-36.70	20240103	2620	5.34	20240315	8180	-66.26	20230321	2620	5.34	20240315	0.05	N	405000	500	101 억		621109	N	N	0	N	00	N
57	20240321	091241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	5	2	0.18	8654425	3181	6.60	2725	2765	2710	3540	1910	2725	2720.66	3.07	0	-47	2778	2751	2713	2686	2648	2765	2700	101	815	500	1960	5	1	20234667	552	-2.49	5.16	12	0.02	-1095.00	529.00	8230	20230320	-66.83	2620	20240315	4.20	4360	-37.39	20240103	2620	4.20	20240315	8180	-66.63	20230321	2620	4.20	20240315	0.05	N	405000	500	101 억		621109	N	N	0	N	00	N
58	20240320	161218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	0	3	0.00	129325705	47859	61.92	2700	2740	2675	3540	1910	2725	2702.22	3.13	0	-11869	2881	2802	2756	2677	2631	2780	2655	101	815	500	1960	5	1	20234667	551	-2.49	5.15	12	0.24	-1095.00	529.00	8230	20230320	-66.89	2620	20240315	4.01	4360	-37.50	20240103	2620	4.01	20240315	8230	-66.89	20230320	2620	4.01	20240315	0.05	N	405000	500	101 억		632814	N	N	0	N	00	N
59	20240320	151225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-30	5	-1.10	112772255	41769	54.04	2700	2740	2675	3540	1910	2725	2699.90	3.13	0	-10876	2881	2802	2756	2677	2631	2780	2655	101	815	500	1960	5	1	20234667	545	-2.46	5.09	12	0.21	-1095.00	529.00	8230	20230320	-67.25	2620	20240315	2.86	4360	-38.19	20240103	2620	2.86	20240315	8230	-67.25	20230320	2620	2.86	20240315	0.05	N	405000	500	101 억		632814	N	N	0	N	00	N
60	20240320	141230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-25	5	-0.92	94821860	35137	45.46	2700	2740	2675	3540	1910	2725	2698.63	3.13	0	-9048	2881	2802	2756	2677	2631	2780	2655	101	815	500	1960	5	1	20234667	546	-2.47	5.10	12	0.17	-1095.00	529.00	8230	20230320	-67.19	2620	20240315	3.05	4360	-38.07	20240103	2620	3.05	20240315	8230	-67.19	20230320	2620	3.05	20240315	0.05	N	405000	500	101 억		632814	N	N	0	N	00	N
61	20240320	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-25	5	-0.92	87471760	32414	41.94	2700	2740	2675	3540	1910	2725	2698.58	3.13	0	-7630	2881	2802	2756	2677	2631	2780	2655	101	815	500	1960	5	1	20234667	546	-2.47	5.10	12	0.16	-1095.00	529.00	8230	20230320	-67.19	2620	20240315	3.05	4360	-38.07	20240103	2620	3.05	20240315	8230	-67.19	20230320	2620	3.05	20240315	0.05	N	405000	500	101 억		632814	N	N	0	N	00	N
62	20240320	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	-45	5	-1.65	74478000	27579	35.68	2700	2740	2675	3540	1910	2725	2700.53	3.13	0	-7913	2881	2802	2756	2677	2631	2780	2655	101	815	500	1960	5	1	20234667	542	-2.45	5.07	12	0.14	-1095.00	529.00	8230	20230320	-67.44	2620	20240315	2.29	4360	-38.53	20240103	2620	2.29	20240315	8230	-67.44	20230320	2620	2.29	20240315	0.05	N	405000	500	101 억		632814	N	N	0	N	00	N
63	20240320	111224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	-40	5	-1.47	55570915	20525	26.56	2700	2740	2680	3540	1910	2725	2707.47	3.13	0	-7152	2881	2802	2756	2677	2631	2780	2655	101	815	500	1960	5	1	20234667	543	-2.45	5.08	12	0.10	-1095.00	529.00	8230	20230320	-67.38	2620	20240315	2.48	4360	-38.42	20240103	2620	2.48	20240315	8230	-67.38	20230320	2620	2.48	20240315	0.05	N	405000	500	101 억		632814	N	N	0	N	00	N
64	20240320	101216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	0	3	0.00	33441685	12343	15.97	2700	2740	2700	3540	1910	2725	2709.36	3.13	0	-1733	2881	2802	2756	2677	2631	2780	2655	101	815	500	1960	5	1	20234667	551	-2.49	5.15	12	0.06	-1095.00	529.00	8230	20230320	-66.89	2620	20240315	4.01	4360	-37.50	20240103	2620	4.01	20240315	8230	-66.89	20230320	2620	4.01	20240315	0.05	N	405000	500	101 억		632814	N	N	0	N	00	N
65	20240320	091224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	-10	5	-0.37	11579590	4281	5.54	2700	2720	2700	3540	1910	2725	2704.88	3.13	0	289	2881	2802	2756	2677	2631	2780	2655	101	815	500	1960	5	1	20234667	549	-2.48	5.13	12	0.02	-1095.00	529.00	8230	20230320	-67.01	2620	20240315	3.63	4360	-37.73	20240103	2620	3.63	20240315	8230	-67.01	20230320	2620	3.63	20240315	0.05	N	405000	500	101 억		632814	N	N	0	N	00	N
66	20240319	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-110	5	-3.88	206780360	75403	50.39	2835	2835	2710	3685	1985	2835	2742.39	3.25	0	-24853	3051	2942	2791	2682	2531	2997	2737	101	850	500	2040	5	1	20234667	551	-2.49	5.15	12	0.37	-1095.00	529.00	8230	20230320	-66.89	2620	20240315	4.01	4360	-37.50	20240103	2620	4.01	20240315	8230	-66.89	20230320	2620	4.01	20240315	0.05	N	405000	500	101 억		657524	N	N	0	N	00	N
67	20240319	151223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	-120	5	-4.23	200447255	73075	48.84	2835	2835	2710	3685	1985	2835	2743.03	3.25	0	-23999	3051	2942	2791	2682	2531	2997	2737	101	850	500	2040	5	1	20234667	549	-2.48	5.13	12	0.36	-1095.00	529.00	8230	20230320	-67.01	2620	20240315	3.63	4360	-37.73	20240103	2620	3.63	20240315	8230	-67.01	20230320	2620	3.63	20240315	0.05	N	405000	500	101 억		657524	N	N	0	N	00	N
68	20240319	141221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-110	5	-3.88	156650245	56975	38.08	2835	2835	2715	3685	1985	2835	2749.46	3.25	0	-11867	3051	2942	2791	2682	2531	2997	2737	101	850	500	2040	5	1	20234667	551	-2.49	5.15	12	0.28	-1095.00	529.00	8230	20230320	-66.89	2620	20240315	4.01	4360	-37.50	20240103	2620	4.01	20240315	8230	-66.89	20230320	2620	4.01	20240315	0.05	N	405000	500	101 억		657524	N	N	0	N	00	N
69	20240319	131149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	-105	5	-3.70	137045275	49797	33.28	2835	2835	2715	3685	1985	2835	2752.08	3.25	0	-11310	3051	2942	2791	2682	2531	2997	2737	101	850	500	2040	5	1	20234667	552	-2.49	5.16	12	0.25	-1095.00	529.00	8230	20230320	-66.83	2620	20240315	4.20	4360	-37.39	20240103	2620	4.20	20240315	8230	-66.83	20230320	2620	4.20	20240315	0.05	N	405000	500	101 억		657524	N	N	0	N	00	N
70	20240319	121213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-115	5	-4.06	116121265	42135	28.16	2835	2835	2715	3685	1985	2835	2755.93	3.25	0	-9355	3051	2942	2791	2682	2531	2997	2737	101	850	500	2040	5	1	20234667	550	-2.48	5.14	12	0.21	-1095.00	529.00	8230	20230320	-66.95	2620	20240315	3.82	4360	-37.61	20240103	2620	3.82	20240315	8230	-66.95	20230320	2620	3.82	20240315	0.05	N	405000	500	101 억		657524	N	N	0	N	00	N
71	20240319	111220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	-90	5	-3.17	92046995	33326	22.27	2835	2835	2730	3685	1985	2835	2762.02	3.25	0	-2068	3051	2942	2791	2682	2531	2997	2737	101	850	500	2040	5	1	20234667	555	-2.51	5.19	12	0.16	-1095.00	529.00	8230	20230320	-66.65	2620	20240315	4.77	4360	-37.04	20240103	2620	4.77	20240315	8230	-66.65	20230320	2620	4.77	20240315	0.05	N	405000	500	101 억		657524	N	N	0	N	00	N
72	20240319	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-75	5	-2.65	69177905	25026	16.72	2835	2835	2730	3685	1985	2835	2764.24	3.25	0	4033	3051	2942	2791	2682	2531	2997	2737	101	850	500	2040	5	1	20234667	558	-2.52	5.22	12	0.12	-1095.00	529.00	8230	20230320	-66.46	2620	20240315	5.34	4360	-36.70	20240103	2620	5.34	20240315	8230	-66.46	20230320	2620	5.34	20240315	0.05	N	405000	500	101 억		657524	N	N	0	N	00	N
73	20240319	091222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-60	5	-2.12	18314545	6570	4.39	2835	2835	2775	3685	1985	2835	2787.60	3.25	0	1400	3051	2942	2791	2682	2531	2997	2737	101	850	500	2040	5	1	20234667	562	-2.53	5.25	12	0.03	-1095.00	529.00	8230	20230320	-66.28	2620	20240315	5.92	4360	-36.35	20240103	2620	5.92	20240315	8230	-66.28	20230320	2620	5.92	20240315	0.05	N	405000	500	101 억		657524	N	N	0	N	00	N
74	20240318	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	185	2	6.98	418315660	149635	81.44	2640	2900	2640	3445	1855	2650	2795.57	3.08	0	35135	2856	2752	2686	2582	2516	2720	2550	101	795	500	1900	5	1	20234667	574	-2.59	5.36	12	0.74	-1095.00	529.00	8230	20230320	-65.55	2620	20240315	8.21	4360	-34.98	20240103	2620	8.21	20240315	8230	-65.55	20230320	2620	8.21	20240315	0.05	N	405000	500	101 억		622532	N	N	0	N	00	N
75	20240318	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	180	2	6.79	405074980	144964	78.89	2640	2900	2640	3445	1855	2650	2794.31	3.08	0	35067	2856	2752	2686	2582	2516	2720	2550	101	795	500	1900	5	1	20234667	573	-2.58	5.35	12	0.72	-1095.00	529.00	8230	20230320	-65.61	2620	20240315	8.02	4360	-35.09	20240103	2620	8.02	20240315	8230	-65.61	20230320	2620	8.02	20240315	0.05	N	405000	500	101 억		622532	N	N	0	N	00	N
76	20240318	141212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	170	2	6.42	311760035	112050	60.98	2640	2900	2640	3445	1855	2650	2782.33	3.08	0	33172	2856	2752	2686	2582	2516	2720	2550	101	795	500	1900	5	1	20234667	571	-2.58	5.33	12	0.55	-1095.00	529.00	8230	20230320	-65.74	2620	20240315	7.63	4360	-35.32	20240103	2620	7.63	20240315	8230	-65.74	20230320	2620	7.63	20240315	0.05	N	405000	500	101 억		622532	N	N	0	N	00	N
77	20240318	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	165	2	6.23	267765325	96406	52.47	2640	2900	2640	3445	1855	2650	2777.48	3.08	0	22711	2856	2752	2686	2582	2516	2720	2550	101	795	500	1900	5	1	20234667	570	-2.57	5.32	12	0.48	-1095.00	529.00	8230	20230320	-65.80	2620	20240315	7.44	4360	-35.44	20240103	2620	7.44	20240315	8230	-65.80	20230320	2620	7.44	20240315	0.05	N	405000	500	101 억		622532	N	N	0	N	00	N
78	20240318	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	135	2	5.09	250039735	90073	49.02	2640	2900	2640	3445	1855	2650	2775.97	3.08	0	17920	2856	2752	2686	2582	2516	2720	2550	101	795	500	1900	5	1	20234667	564	-2.54	5.26	12	0.45	-1095.00	529.00	8230	20230320	-66.16	2620	20240315	6.30	4360	-36.12	20240103	2620	6.30	20240315	8230	-66.16	20230320	2620	6.30	20240315	0.05	N	405000	500	101 억		622532	N	N	0	N	00	N
79	20240318	111215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	85	2	3.21	203777890	73497	40.00	2640	2900	2640	3445	1855	2650	2772.60	3.08	0	6966	2856	2752	2686	2582	2516	2720	2550	101	795	500	1900	5	1	20234667	553	-2.50	5.17	12	0.36	-1095.00	529.00	8230	20230320	-66.77	2620	20240315	4.39	4360	-37.27	20240103	2620	4.39	20240315	8230	-66.77	20230320	2620	4.39	20240315	0.05	N	405000	500	101 억		622532	N	N	0	N	00	N
80	20240318	101212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	105	2	3.96	176704115	63654	34.64	2640	2900	2640	3445	1855	2650	2776.01	3.08	0	2239	2856	2752	2686	2582	2516	2720	2550	101	795	500	1900	5	1	20234667	557	-2.52	5.21	12	0.31	-1095.00	529.00	8230	20230320	-66.52	2620	20240315	5.15	4360	-36.81	20240103	2620	5.15	20240315	8230	-66.52	20230320	2620	5.15	20240315	0.05	N	405000	500	101 억		622532	N	N	0	N	00	N
81	20240318	091211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	45	2	1.70	14487165	5455	2.97	2640	2700	2640	3445	1855	2650	2655.76	3.08	0	1055	2856	2752	2686	2582	2516	2720	2550	101	795	500	1900	5	1	20234667	545	-2.46	5.09	12	0.03	-1095.00	529.00	8230	20230320	-67.25	2620	20240315	2.86	4360	-38.19	20240103	2620	2.86	20240315	8230	-67.25	20230320	2620	2.86	20240315	0.05	N	405000	500	101 억		622532	N	N	0	N	00	N
82	20240315	161157	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2650	-120	5	-4.33	488089280	183031	256.17	2780	2790	2620	3600	1940	2770	2666.71	3.01	0	14357	2903	2836	2778	2711	2653	2807	2682	101	830	500	1990	5	1	20234667	536	-2.42	5.01	12	0.90	-1095.00	529.00	8230	20230320	-67.80	2620	20240315	1.15	4360	-39.22	20240103	2620	1.15	20240315	8230	-67.80	20230320	2620	1.15	20240315	0.05	N	405000	500	101 억		608162	N	N	0	N	00	N
83	20240315	151120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2650	-120	5	-4.33	471879230	176915	247.61	2780	2790	2620	3600	1940	2770	2667.27	3.01	0	19234	2903	2836	2778	2711	2653	2807	2682	101	830	500	1990	5	1	20234667	536	-2.42	5.01	12	0.87	-1095.00	529.00	8230	20230320	-67.80	2620	20240315	1.15	4360	-39.22	20240103	2620	1.15	20240315	8230	-67.80	20230320	2620	1.15	20240315	0.05	N	405000	500	101 억		608162	N	N	0	N	00	N
84	20240315	141054	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2660	-110	5	-3.97	294764575	109676	153.50	2780	2790	2625	3600	1940	2770	2687.59	3.01	0	5901	2903	2836	2778	2711	2653	2807	2682	101	830	500	1990	5	1	20234667	538	-2.43	5.03	12	0.54	-1095.00	529.00	8230	20230320	-67.68	2625	20240315	1.33	4360	-38.99	20240103	2625	1.33	20240315	8230	-67.68	20230320	2625	1.33	20240315	0.05	N	405000	500	101 억		608162	N	N	0	N	00	N
85	20240315	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-70	5	-2.53	145167560	53367	74.69	2780	2790	2690	3600	1940	2770	2720.17	3.01	0	-2829	2903	2836	2778	2711	2653	2807	2682	101	830	500	1990	5	1	20234667	546	-2.47	5.10	12	0.26	-1095.00	529.00	8230	20230320	-67.19	2630	20240307	2.66	4360	-38.07	20240103	2630	2.66	20240307	8230	-67.19	20230320	2630	2.66	20240307	0.05	N	405000	500	101 억		608162	N	N	0	N	00	N
86	20240315	121159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	-40	5	-1.44	57493700	20942	29.31	2780	2790	2720	3600	1940	2770	2745.38	3.01	0	-5738	2903	2836	2778	2711	2653	2807	2682	101	830	500	1990	5	1	20234667	552	-2.49	5.16	12	0.10	-1095.00	529.00	8230	20230320	-66.83	2630	20240307	3.80	4360	-37.39	20240103	2630	3.80	20240307	8230	-66.83	20230320	2630	3.80	20240307	0.05	N	405000	500	101 억		608162	N	N	0	N	00	N
87	20240315	111155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	-30	5	-1.08	51471585	18743	26.23	2780	2790	2720	3600	1940	2770	2746.18	3.01	0	-5213	2903	2836	2778	2711	2653	2807	2682	101	830	500	1990	5	1	20234667	554	-2.50	5.18	12	0.09	-1095.00	529.00	8230	20230320	-66.71	2630	20240307	4.18	4360	-37.16	20240103	2630	4.18	20240307	8230	-66.71	20230320	2630	4.18	20240307	0.05	N	405000	500	101 억		608162	N	N	0	N	00	N
88	20240315	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	-20	5	-0.72	37064185	13464	18.84	2780	2790	2725	3600	1940	2770	2752.84	3.01	0	-4347	2903	2836	2778	2711	2653	2807	2682	101	830	500	1990	5	1	20234667	556	-2.51	5.20	12	0.07	-1095.00	529.00	8230	20230320	-66.59	2630	20240307	4.56	4360	-36.93	20240103	2630	4.56	20240307	8230	-66.59	20230320	2630	4.56	20240307	0.05	N	405000	500	101 억		608162	N	N	0	N	00	N
89	20240315	091207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	10	2	0.36	16842320	6084	8.52	2780	2780	2755	3600	1940	2770	2768.30	3.01	0	-4691	2903	2836	2778	2711	2653	2807	2682	101	830	500	1990	5	1	20234667	563	-2.54	5.26	12	0.03	-1095.00	529.00	8230	20230320	-66.22	2630	20240307	5.70	4360	-36.24	20240103	2630	5.70	20240307	8230	-66.22	20230320	2630	5.70	20240307	0.05	N	405000	500	101 억		608162	N	N	0	N	00	N
90	20240314	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	-30	5	-1.07	197004385	71360	89.76	2845	2845	2720	3640	1960	2800	2760.69	3.11	0	-21545	2923	2861	2798	2736	2673	2892	2767	101	840	500	2010	5	1	20234667	561	-2.53	5.24	12	0.35	-1095.00	529.00	8230	20230320	-66.34	2630	20240307	5.32	4360	-36.47	20240103	2630	5.32	20240307	8230	-66.34	20230320	2630	5.32	20240307	0.05	N	405000	500	101 억		629707	N	N	0	N	00	N
91	20240314	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	-30	5	-1.07	193385270	70053	88.11	2845	2845	2720	3640	1960	2800	2760.56	3.11	0	-21267	2923	2861	2798	2736	2673	2892	2767	101	840	500	2010	5	1	20234667	561	-2.53	5.24	12	0.35	-1095.00	529.00	8230	20230320	-66.34	2630	20240307	5.32	4360	-36.47	20240103	2630	5.32	20240307	8230	-66.34	20230320	2630	5.32	20240307	0.05	N	405000	500	101 억		629707	N	N	0	N	00	N
92	20240314	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	-70	5	-2.50	162443085	58793	73.95	2845	2845	2720	3640	1960	2800	2762.97	3.11	0	-18927	2923	2861	2798	2736	2673	2892	2767	101	840	500	2010	5	1	20234667	552	-2.49	5.16	12	0.29	-1095.00	529.00	8230	20230320	-66.83	2630	20240307	3.80	4360	-37.39	20240103	2630	3.80	20240307	8230	-66.83	20230320	2630	3.80	20240307	0.05	N	405000	500	101 억		629707	N	N	0	N	00	N
93	20240314	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-65	5	-2.32	148021505	53507	67.30	2845	2845	2720	3640	1960	2800	2766.40	3.11	0	-15535	2923	2861	2798	2736	2673	2892	2767	101	840	500	2010	5	1	20234667	553	-2.50	5.17	12	0.26	-1095.00	529.00	8230	20230320	-66.77	2630	20240307	3.99	4360	-37.27	20240103	2630	3.99	20240307	8230	-66.77	20230320	2630	3.99	20240307	0.05	N	405000	500	101 억		629707	N	N	0	N	00	N
94	20240314	121150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-65	5	-2.32	110504235	39775	50.03	2845	2845	2735	3640	1960	2800	2778.23	3.11	0	-13580	2923	2861	2798	2736	2673	2892	2767	101	840	500	2010	5	1	20234667	553	-2.50	5.17	12	0.20	-1095.00	529.00	8230	20230320	-66.77	2630	20240307	3.99	4360	-37.27	20240103	2630	3.99	20240307	8230	-66.77	20230320	2630	3.99	20240307	0.05	N	405000	500	101 억		629707	N	N	0	N	00	N
95	20240314	111149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	-50	5	-1.79	100465565	36115	45.43	2845	2845	2745	3640	1960	2800	2781.82	3.11	0	-12995	2923	2861	2798	2736	2673	2892	2767	101	840	500	2010	5	1	20234667	556	-2.51	5.20	12	0.18	-1095.00	529.00	8230	20230320	-66.59	2630	20240307	4.56	4360	-36.93	20240103	2630	4.56	20240307	8230	-66.59	20230320	2630	4.56	20240307	0.05	N	405000	500	101 억		629707	N	N	0	N	00	N
96	20240314	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-40	5	-1.43	68884520	24627	30.98	2845	2845	2760	3640	1960	2800	2797.11	3.11	0	-9768	2923	2861	2798	2736	2673	2892	2767	101	840	500	2010	5	1	20234667	558	-2.52	5.22	12	0.12	-1095.00	529.00	8230	20230320	-66.46	2630	20240307	4.94	4360	-36.70	20240103	2630	4.94	20240307	8230	-66.46	20230320	2630	4.94	20240307	0.05	N	405000	500	101 억		629707	N	N	0	N	00	N
97	20240314	091155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	30	2	1.07	6007250	2124	2.67	2845	2845	2805	3640	1960	2800	2828.27	3.11	0	-718	2923	2861	2798	2736	2673	2892	2767	101	840	500	2010	5	1	20234667	573	-2.58	5.35	12	0.01	-1095.00	529.00	8230	20230320	-65.61	2630	20240307	7.60	4360	-35.09	20240103	2630	7.60	20240307	8230	-65.61	20230320	2630	7.60	20240307	0.05	N	405000	500	101 억		629707	N	N	0	N	00	N
98	20240313	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	25	2	0.90	222095730	79258	80.40	2735	2860	2735	3605	1945	2775	2802.19	3.14	0	-5890	2931	2852	2751	2672	2571	2892	2712	101	830	500	1990	5	1	20234667	567	-2.56	5.29	12	0.39	-1095.00	529.00	8510	20230308	-67.10	2630	20240307	6.46	4360	-35.78	20240103	2630	6.46	20240307	8230	-65.98	20230320	2630	6.46	20240307	0.05	N	405000	500	101 억		635777	N	N	0	N	00	N
99	20240313	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	5	2	0.18	218610430	78011	79.13	2735	2860	2735	3605	1945	2775	2802.30	3.14	0	-5728	2931	2852	2751	2672	2571	2892	2712	101	830	500	1990	5	1	20234667	563	-2.54	5.26	12	0.39	-1095.00	529.00	8510	20230308	-67.33	2630	20240307	5.70	4360	-36.24	20240103	2630	5.70	20240307	8230	-66.22	20230320	2630	5.70	20240307	0.05	N	405000	500	101 억		635777	N	N	0	N	00	N
100	20240313	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	5	2	0.18	200030050	71342	72.37	2735	2860	2735	3605	1945	2775	2803.82	3.14	0	-8408	2931	2852	2751	2672	2571	2892	2712	101	830	500	1990	5	1	20234667	563	-2.54	5.26	12	0.35	-1095.00	529.00	8510	20230308	-67.33	2630	20240307	5.70	4360	-36.24	20240103	2630	5.70	20240307	8230	-66.22	20230320	2630	5.70	20240307	0.05	N	405000	500	101 억		635777	N	N	0	N	00	N
101	20240313	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	25	2	0.90	163253550	58071	58.91	2735	2860	2735	3605	1945	2775	2811.27	3.14	0	-7615	2931	2852	2751	2672	2571	2892	2712	101	830	500	1990	5	1	20234667	567	-2.56	5.29	12	0.29	-1095.00	529.00	8510	20230308	-67.10	2630	20240307	6.46	4360	-35.78	20240103	2630	6.46	20240307	8230	-65.98	20230320	2630	6.46	20240307	0.05	N	405000	500	101 억		635777	N	N	0	N	00	N
102	20240313	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	30	2	1.08	139710490	49653	50.37	2735	2860	2735	3605	1945	2775	2813.74	3.14	0	-5276	2931	2852	2751	2672	2571	2892	2712	101	830	500	1990	5	1	20234667	568	-2.56	5.30	12	0.25	-1095.00	529.00	8510	20230308	-67.04	2630	20240307	6.65	4360	-35.67	20240103	2630	6.65	20240307	8230	-65.92	20230320	2630	6.65	20240307	0.05	N	405000	500	101 억		635777	N	N	0	N	00	N
103	20240313	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	60	2	2.16	86230565	30749	31.19	2735	2850	2735	3605	1945	2775	2804.34	3.14	0	-4204	2931	2852	2751	2672	2571	2892	2712	101	830	500	1990	5	1	20234667	574	-2.59	5.36	12	0.15	-1095.00	529.00	8510	20230308	-66.69	2630	20240307	7.79	4360	-34.98	20240103	2630	7.79	20240307	8230	-65.55	20230320	2630	7.79	20240307	0.05	N	405000	500	101 억		635777	N	N	0	N	00	N
104	20240313	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	10	2	0.36	35952575	12942	13.13	2735	2810	2735	3605	1945	2775	2777.98	3.14	0	-5265	2931	2852	2751	2672	2571	2892	2712	101	830	500	1990	5	1	20234667	564	-2.54	5.26	12	0.06	-1095.00	529.00	8510	20230308	-67.27	2630	20240307	5.89	4360	-36.12	20240103	2630	5.89	20240307	8230	-66.16	20230320	2630	5.89	20240307	0.05	N	405000	500	101 억		635777	N	N	0	N	00	N
105	20240313	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	30	2	1.08	11663480	4219	4.28	2735	2805	2735	3605	1945	2775	2764.51	3.14	0	-3064	2931	2852	2751	2672	2571	2892	2712	101	830	500	1990	5	1	20234667	568	-2.56	5.30	12	0.02	-1095.00	529.00	8510	20230308	-67.04	2630	20240307	6.65	4360	-35.67	20240103	2630	6.65	20240307	8230	-65.92	20230320	2630	6.65	20240307	0.05	N	405000	500	101 억		635777	N	N	0	N	00	N
106	20240312	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	65	2	2.40	271135980	98571	137.11	2760	2830	2650	3520	1900	2710	2750.67	3.19	0	-10010	2776	2742	2696	2662	2616	2760	2680	101	810	500	1950	5	1	20234667	562	-2.53	5.25	12	0.49	-1095.00	529.00	9150	20230307	-69.67	2630	20240307	5.51	4360	-36.35	20240103	2630	5.51	20240307	8230	-66.28	20230320	2630	5.51	20240307	0.05	N	405000	500	101 억		646484	N	N	0	N	00	N
107	20240312	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	50	2	1.85	266031515	96729	134.55	2760	2830	2650	3520	1900	2710	2750.28	3.19	0	-9415	2776	2742	2696	2662	2616	2760	2680	101	810	500	1950	5	1	20234667	558	-2.52	5.22	12	0.48	-1095.00	529.00	9150	20230307	-69.84	2630	20240307	4.94	4360	-36.70	20240103	2630	4.94	20240307	8230	-66.46	20230320	2630	4.94	20240307	0.05	N	405000	500	101 억		646484	N	N	0	N	00	N
108	20240312	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	45	2	1.66	247971615	90193	125.45	2760	2830	2650	3520	1900	2710	2749.34	3.19	0	-5488	2776	2742	2696	2662	2616	2760	2680	101	810	500	1950	5	1	20234667	557	-2.52	5.21	12	0.45	-1095.00	529.00	9150	20230307	-69.89	2630	20240307	4.75	4360	-36.81	20240103	2630	4.75	20240307	8230	-66.52	20230320	2630	4.75	20240307	0.05	N	405000	500	101 억		646484	N	N	0	N	00	N
109	20240312	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	45	2	1.66	237781500	86504	120.32	2760	2830	2650	3520	1900	2710	2748.79	3.19	0	-3880	2776	2742	2696	2662	2616	2760	2680	101	810	500	1950	5	1	20234667	557	-2.52	5.21	12	0.43	-1095.00	529.00	9150	20230307	-69.89	2630	20240307	4.75	4360	-36.81	20240103	2630	4.75	20240307	8230	-66.52	20230320	2630	4.75	20240307	0.05	N	405000	500	101 억		646484	N	N	0	N	00	N
110	20240312	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	90	2	3.32	206575660	75270	104.70	2760	2830	2650	3520	1900	2710	2744.46	3.19	0	-3267	2776	2742	2696	2662	2616	2760	2680	101	810	500	1950	5	1	20234667	567	-2.56	5.29	12	0.37	-1095.00	529.00	9150	20230307	-69.40	2630	20240307	6.46	4360	-35.78	20240103	2630	6.46	20240307	8230	-65.98	20230320	2630	6.46	20240307	0.05	N	405000	500	101 억		646484	N	N	0	N	00	N
111	20240312	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	90	2	3.32	197819730	72135	100.34	2760	2830	2650	3520	1900	2710	2742.35	3.19	0	-1434	2776	2742	2696	2662	2616	2760	2680	101	810	500	1950	5	1	20234667	567	-2.56	5.29	12	0.36	-1095.00	529.00	9150	20230307	-69.40	2630	20240307	6.46	4360	-35.78	20240103	2630	6.46	20240307	8230	-65.98	20230320	2630	6.46	20240307	0.05	N	405000	500	101 억		646484	N	N	0	N	00	N
112	20240312	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	50	2	1.85	118137650	43612	60.66	2760	2770	2650	3520	1900	2710	2708.83	3.19	0	-6390	2776	2742	2696	2662	2616	2760	2680	101	810	500	1950	5	1	20234667	558	-2.52	5.22	12	0.22	-1095.00	529.00	9150	20230307	-69.84	2630	20240307	4.94	4360	-36.70	20240103	2630	4.94	20240307	8230	-66.46	20230320	2630	4.94	20240307	0.05	N	405000	500	101 억		646484	N	N	0	N	00	N
113	20240312	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-15	5	-0.55	29621060	10925	15.20	2760	2760	2695	3520	1900	2710	2711.31	3.19	0	-8899	2776	2742	2696	2662	2616	2760	2680	101	810	500	1950	5	1	20234667	545	-2.46	5.09	12	0.05	-1095.00	529.00	9150	20230307	-70.55	2630	20240307	2.47	4360	-38.19	20240103	2630	2.47	20240307	8230	-67.25	20230320	2630	2.47	20240307	0.05	N	405000	500	101 억		646484	N	N	0	N	00	N
114	20240311	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	50	2	1.88	188302595	70209	74.31	2660	2730	2650	3455	1865	2660	2682.03	3.18	0	3016	2723	2691	2668	2636	2613	2680	2625	101	795	500	1910	5	1	20234667	548	-2.47	5.12	12	0.35	-1095.00	529.00	9150	20230307	-70.38	2630	20240307	3.04	4360	-37.84	20240103	2630	3.04	20240307	8230	-67.07	20230320	2630	3.04	20240307	0.05	N	405000	500	101 억		644328	N	N	0	N	00	N
115	20240311	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	40	2	1.50	170034840	63447	67.16	2660	2730	2650	3455	1865	2660	2679.95	3.18	0	-335	2723	2691	2668	2636	2613	2680	2625	101	795	500	1910	5	1	20234667	546	-2.47	5.10	12	0.31	-1095.00	529.00	9150	20230307	-70.49	2630	20240307	2.66	4360	-38.07	20240103	2630	2.66	20240307	8230	-67.19	20230320	2630	2.66	20240307	0.05	N	405000	500	101 억		644328	N	N	0	N	00	N
116	20240311	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2650	-10	5	-0.38	129149895	48152	50.97	2660	2730	2650	3455	1865	2660	2682.13	3.18	0	-323	2723	2691	2668	2636	2613	2680	2625	101	795	500	1910	5	1	20234667	536	-2.42	5.01	12	0.24	-1095.00	529.00	9150	20230307	-71.04	2630	20240307	0.76	4360	-39.22	20240103	2630	0.76	20240307	8230	-67.80	20230320	2630	0.76	20240307	0.05	N	405000	500	101 억		644328	N	N	0	N	00	N
117	20240311	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2675	15	2	0.56	109852575	40896	43.29	2660	2730	2655	3455	1865	2660	2686.14	3.18	0	-794	2723	2691	2668	2636	2613	2680	2625	101	795	500	1910	5	1	20234667	541	-2.44	5.06	12	0.20	-1095.00	529.00	9150	20230307	-70.77	2630	20240307	1.71	4360	-38.65	20240103	2630	1.71	20240307	8230	-67.50	20230320	2630	1.71	20240307	0.05	N	405000	500	101 억		644328	N	N	0	N	00	N
118	20240311	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	10	2	0.38	95795905	35632	37.71	2660	2730	2655	3455	1865	2660	2688.48	3.18	0	327	2723	2691	2668	2636	2613	2680	2625	101	795	500	1910	5	1	20234667	540	-2.44	5.05	12	0.18	-1095.00	529.00	9150	20230307	-70.82	2630	20240307	1.52	4360	-38.76	20240103	2630	1.52	20240307	8230	-67.56	20230320	2630	1.52	20240307	0.05	N	405000	500	101 억		644328	N	N	0	N	00	N
119	20240311	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	20	2	0.75	75692055	28090	29.73	2660	2730	2660	3455	1865	2660	2694.63	3.18	0	2969	2723	2691	2668	2636	2613	2680	2625	101	795	500	1910	5	1	20234667	542	-2.45	5.07	12	0.14	-1095.00	529.00	9150	20230307	-70.71	2630	20240307	1.90	4360	-38.53	20240103	2630	1.90	20240307	8230	-67.44	20230320	2630	1.90	20240307	0.05	N	405000	500	101 억		644328	N	N	0	N	00	N
120	20240311	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	55	2	2.07	52580725	19502	20.64	2660	2730	2660	3455	1865	2660	2696.17	3.18	0	5602	2723	2691	2668	2636	2613	2680	2625	101	795	500	1910	5	1	20234667	549	-2.48	5.13	12	0.10	-1095.00	529.00	9150	20230307	-70.33	2630	20240307	3.23	4360	-37.73	20240103	2630	3.23	20240307	8230	-67.01	20230320	2630	3.23	20240307	0.05	N	405000	500	101 억		644328	N	N	0	N	00	N
121	20240311	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	55	2	2.07	4900590	1813	1.92	2660	2730	2660	3455	1865	2660	2703.03	3.18	0	73	2723	2691	2668	2636	2613	2680	2625	101	795	500	1910	5	1	20234667	549	-2.48	5.13	12	0.01	-1095.00	529.00	9150	20230307	-70.33	2630	20240307	3.23	4360	-37.73	20240103	2630	3.23	20240307	8230	-67.01	20230320	2630	3.23	20240307	0.05	N	405000	500	101 억		644328	N	N	0	N	00	N
122	20240308	161112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2660	-10	5	-0.37	250181790	93682	33.01	2675	2700	2645	3470	1870	2670	2670.54	3.11	0	14596	2896	2782	2706	2592	2516	2745	2555	101	800	500	1920	5	1	20234667	538	-2.43	5.03	12	0.46	-1095.00	529.00	9150	20230307	-70.93	2630	20240307	1.14	4360	-38.99	20240103	2630	1.14	20240307	8510	-68.74	20230308	2630	1.14	20240307	0.05	N	405000	500	101 억		629711	N	N	0	N	00	N
123	20240308	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	10	2	0.37	236260010	88463	31.17	2675	2700	2645	3470	1870	2670	2670.72	3.11	0	12812	2896	2782	2706	2592	2516	2745	2555	101	800	500	1920	5	1	20234667	542	-2.45	5.07	12	0.44	-1095.00	529.00	9150	20230307	-70.71	2630	20240307	1.90	4360	-38.53	20240103	2630	1.90	20240307	8510	-68.51	20230308	2630	1.90	20240307	0.05	N	405000	500	101 억		629711	N	N	0	N	00	N
124	20240308	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	20	2	0.75	208538410	78089	27.52	2675	2700	2645	3470	1870	2670	2670.52	3.11	0	12294	2896	2782	2706	2592	2516	2745	2555	101	800	500	1920	5	1	20234667	544	-2.46	5.09	12	0.39	-1095.00	529.00	9150	20230307	-70.60	2630	20240307	2.28	4360	-38.30	20240103	2630	2.28	20240307	8510	-68.39	20230308	2630	2.28	20240307	0.05	N	405000	500	101 억		629711	N	N	0	N	00	N
125	20240308	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2660	-10	5	-0.37	171923305	64403	22.70	2675	2700	2645	3470	1870	2670	2669.49	3.11	0	3489	2896	2782	2706	2592	2516	2745	2555	101	800	500	1920	5	1	20234667	538	-2.43	5.03	12	0.32	-1095.00	529.00	9150	20230307	-70.93	2630	20240307	1.14	4360	-38.99	20240103	2630	1.14	20240307	8510	-68.74	20230308	2630	1.14	20240307	0.05	N	405000	500	101 억		629711	N	N	0	N	00	N
126	20240308	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	10	2	0.37	133537215	50000	17.62	2675	2700	2645	3470	1870	2670	2670.74	3.11	0	4322	2896	2782	2706	2592	2516	2745	2555	101	800	500	1920	5	1	20234667	542	-2.45	5.07	12	0.25	-1095.00	529.00	9150	20230307	-70.71	2630	20240307	1.90	4360	-38.53	20240103	2630	1.90	20240307	8510	-68.51	20230308	2630	1.90	20240307	0.05	N	405000	500	101 억		629711	N	N	0	N	00	N
127	20240308	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	15	2	0.56	120098245	44973	15.85	2675	2700	2645	3470	1870	2670	2670.45	3.11	0	3520	2896	2782	2706	2592	2516	2745	2555	101	800	500	1920	5	1	20234667	543	-2.45	5.08	12	0.22	-1095.00	529.00	9150	20230307	-70.66	2630	20240307	2.09	4360	-38.42	20240103	2630	2.09	20240307	8510	-68.45	20230308	2630	2.09	20240307	0.05	N	405000	500	101 억		629711	N	N	0	N	00	N
128	20240308	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2665	-5	5	-0.19	99190660	37146	13.09	2675	2700	2645	3470	1870	2670	2670.29	3.11	0	2808	2896	2782	2706	2592	2516	2745	2555	101	800	500	1920	5	1	20234667	539	-2.43	5.04	12	0.18	-1095.00	529.00	9150	20230307	-70.87	2630	20240307	1.33	4360	-38.88	20240103	2630	1.33	20240307	8510	-68.68	20230308	2630	1.33	20240307	0.05	N	405000	500	101 억		629711	N	N	0	N	00	N
129	20240308	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	25	2	0.94	12088330	4510	1.59	2675	2700	2675	3470	1870	2670	2680.34	3.11	0	1609	2896	2782	2706	2592	2516	2745	2555	101	800	500	1920	5	1	20234667	545	-2.46	5.09	12	0.02	-1095.00	529.00	9150	20230307	-70.55	2630	20240307	2.47	4360	-38.19	20240103	2630	2.47	20240307	8510	-68.33	20230308	2630	2.47	20240307	0.05	N	405000	500	101 억		629711	N	N	0	N	00	N
130	20240307	161100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2670	-150	5	-5.32	767369415	283685	292.43	2820	2820	2630	3665	1975	2820	2705.01	3.25	0	-26920	2893	2856	2813	2776	2733	2835	2755	101	845	500	2030	5	1	20234667	540	-2.44	5.05	12	1.40	-1095.00	529.00	9150	20230307	-70.82	2630	20240307	1.52	4360	-38.76	20240103	2630	1.52	20240307	9150	-70.82	20230307	2630	1.52	20240307	0.05	N	405000	500	101 억		656631	N	N	0	N	00	N
131	20240307	151041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2655	-165	5	-5.85	739169775	273102	281.52	2820	2820	2630	3665	1975	2820	2706.57	3.25	0	-24802	2893	2856	2813	2776	2733	2835	2755	101	845	500	2030	5	1	20234667	537	-2.42	5.02	12	1.35	-1095.00	529.00	9150	20230307	-70.98	2630	20240307	0.95	4360	-39.11	20240103	2630	0.95	20240307	9150	-70.98	20230307	2630	0.95	20240307	0.05	N	405000	500	101 억		656631	N	N	0	N	00	N
132	20240307	141035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2680	-140	5	-4.96	676920790	249790	257.49	2820	2820	2630	3665	1975	2820	2709.96	3.25	0	-22175	2893	2856	2813	2776	2733	2835	2755	101	845	500	2030	5	1	20234667	542	-2.45	5.07	12	1.23	-1095.00	529.00	9150	20230307	-70.71	2630	20240307	1.90	4360	-38.53	20240103	2630	1.90	20240307	9150	-70.71	20230307	2630	1.90	20240307	0.05	N	405000	500	101 억		656631	N	N	0	N	00	N
133	20240307	131049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2660	-160	5	-5.67	613994635	226138	233.11	2820	2820	2630	3665	1975	2820	2715.13	3.25	0	-11535	2893	2856	2813	2776	2733	2835	2755	101	845	500	2030	5	1	20234667	538	-2.43	5.03	12	1.12	-1095.00	529.00	9150	20230307	-70.93	2630	20240307	1.14	4360	-38.99	20240103	2630	1.14	20240307	9150	-70.93	20230307	2630	1.14	20240307	0.05	N	405000	500	101 억		656631	N	N	0	N	00	N
134	20240307	121054	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2670	-150	5	-5.32	563733155	207264	213.65	2820	2820	2630	3665	1975	2820	2719.88	3.25	0	-10479	2893	2856	2813	2776	2733	2835	2755	101	845	500	2030	5	1	20234667	540	-2.44	5.05	12	1.02	-1095.00	529.00	9150	20230307	-70.82	2630	20240307	1.52	4360	-38.76	20240103	2630	1.52	20240307	9150	-70.82	20230307	2630	1.52	20240307	0.05	N	405000	500	101 억		656631	N	N	0	N	00	N
135	20240307	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-55	5	-1.95	208229530	75037	77.35	2820	2820	2755	3665	1975	2820	2775.02	3.25	0	-5660	2893	2856	2813	2776	2733	2835	2755	101	845	500	2030	5	1	20234667	559	-2.53	5.23	12	0.37	-1095.00	529.00	9150	20230307	-69.78	2740	20240206	0.91	4360	-36.58	20240103	2740	0.91	20240206	9150	-69.78	20230307	2740	0.91	20240206	0.05	N	405000	500	101 억		656631	N	N	0	N	00	N
136	20240307	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	-30	5	-1.06	83404465	29920	30.84	2820	2820	2770	3665	1975	2820	2787.58	3.25	0	-278	2893	2856	2813	2776	2733	2835	2755	101	845	500	2030	5	1	20234667	565	-2.55	5.27	12	0.15	-1095.00	529.00	9150	20230307	-69.51	2740	20240206	1.82	4360	-36.01	20240103	2740	1.82	20240206	9150	-69.51	20230307	2740	1.82	20240206	0.05	N	405000	500	101 억		656631	N	N	0	N	00	N
137	20240307	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-5	5	-0.18	15131640	5395	5.56	2820	2820	2785	3665	1975	2820	2804.75	3.25	0	341	2893	2856	2813	2776	2733	2835	2755	101	845	500	2030	5	1	20234667	570	-2.57	5.32	12	0.03	-1095.00	529.00	9150	20230307	-69.23	2740	20240206	2.74	4360	-35.44	20240103	2740	2.74	20240206	9150	-69.23	20230307	2740	2.74	20240206	0.05	N	405000	500	101 억		656631	N	N	0	N	00	N
138	20240306	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-10	5	-0.35	269524690	96428	78.96	2850	2850	2770	3675	1985	2830	2795.09	3.31	0	-12255	2890	2860	2810	2780	2730	2835	2755	101	845	500	2030	5	1	20234667	571	-2.58	5.33	12	0.48	-1095.00	529.00	9150	20230307	-69.18	2740	20240206	2.92	4360	-35.32	20240103	2740	2.92	20240206	9150	-69.18	20230307	2740	2.92	20240206	0.05	N	405000	500	101 억		669271	N	N	0	N	00	N
139	20240306	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	-35	5	-1.24	255353765	91392	74.83	2850	2850	2770	3675	1985	2830	2794.05	3.31	0	-11374	2890	2860	2810	2780	2730	2835	2755	101	845	500	2030	5	1	20234667	566	-2.55	5.28	12	0.45	-1095.00	529.00	9150	20230307	-69.45	2740	20240206	2.01	4360	-35.89	20240103	2740	2.01	20240206	9150	-69.45	20230307	2740	2.01	20240206	0.05	N	405000	500	101 억		669271	N	N	0	N	00	N
140	20240306	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	-35	5	-1.24	219580425	78570	64.33	2850	2850	2770	3675	1985	2830	2794.71	3.31	0	-12990	2890	2860	2810	2780	2730	2835	2755	101	845	500	2030	5	1	20234667	566	-2.55	5.28	12	0.39	-1095.00	529.00	9150	20230307	-69.45	2740	20240206	2.01	4360	-35.89	20240103	2740	2.01	20240206	9150	-69.45	20230307	2740	2.01	20240206	0.05	N	405000	500	101 억		669271	N	N	0	N	00	N
141	20240306	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-30	5	-1.06	181346015	64943	53.18	2850	2850	2770	3675	1985	2830	2792.39	3.31	0	-2716	2890	2860	2810	2780	2730	2835	2755	101	845	500	2030	5	1	20234667	567	-2.56	5.29	12	0.32	-1095.00	529.00	9150	20230307	-69.40	2740	20240206	2.19	4360	-35.78	20240103	2740	2.19	20240206	9150	-69.40	20230307	2740	2.19	20240206	0.05	N	405000	500	101 억		669271	N	N	0	N	00	N
142	20240306	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	-35	5	-1.24	138169555	49444	40.49	2850	2850	2770	3675	1985	2830	2794.47	3.31	0	932	2890	2860	2810	2780	2730	2835	2755	101	845	500	2030	5	1	20234667	566	-2.55	5.28	12	0.24	-1095.00	529.00	9150	20230307	-69.45	2740	20240206	2.01	4360	-35.89	20240103	2740	2.01	20240206	9150	-69.45	20230307	2740	2.01	20240206	0.05	N	405000	500	101 억		669271	N	N	0	N	00	N
143	20240306	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	-50	5	-1.77	114690510	41031	33.60	2850	2850	2770	3675	1985	2830	2795.22	3.31	0	4348	2890	2860	2810	2780	2730	2835	2755	101	845	500	2030	5	1	20234667	563	-2.54	5.26	12	0.20	-1095.00	529.00	9150	20230307	-69.62	2740	20240206	1.46	4360	-36.24	20240103	2740	1.46	20240206	9150	-69.62	20230307	2740	1.46	20240206	0.05	N	405000	500	101 억		669271	N	N	0	N	00	N
144	20240306	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-30	5	-1.06	57745075	20608	16.87	2850	2850	2775	3675	1985	2830	2802.07	3.31	0	5058	2890	2860	2810	2780	2730	2835	2755	101	845	500	2030	5	1	20234667	567	-2.56	5.29	12	0.10	-1095.00	529.00	9150	20230307	-69.40	2740	20240206	2.19	4360	-35.78	20240103	2740	2.19	20240206	9150	-69.40	20230307	2740	2.19	20240206	0.05	N	405000	500	101 억		669271	N	N	0	N	00	N
145	20240306	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	5	2	0.18	29420625	10477	8.58	2850	2850	2785	3675	1985	2830	2808.12	3.31	0	3533	2890	2860	2810	2780	2730	2835	2755	101	845	500	2030	5	1	20234667	574	-2.59	5.36	12	0.05	-1095.00	529.00	9150	20230307	-69.02	2740	20240206	3.47	4360	-34.98	20240103	2740	3.47	20240206	9150	-69.02	20230307	2740	3.47	20240206	0.05	N	405000	500	101 억		669271	N	N	0	N	00	N
146	20240305	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-10	5	-0.35	339706695	121762	25.40	2840	2840	2760	3690	1990	2840	2789.69	3.29	0	4153	3106	2972	2876	2742	2646	2925	2695	101	850	500	2040	5	1	20234667	573	-2.58	5.35	12	0.60	-1095.00	529.00	9150	20230307	-69.07	2740	20240206	3.28	4360	-35.09	20240103	2740	3.28	20240206	9150	-69.07	20230307	2740	3.28	20240206	0.05	N	405000	500	101 억		665088	N	N	0	N	00	N
147	20240305	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-35	5	-1.23	331118480	118717	24.76	2840	2840	2760	3690	1990	2840	2789.14	3.29	0	5368	3106	2972	2876	2742	2646	2925	2695	101	850	500	2040	5	1	20234667	568	-2.56	5.30	12	0.59	-1095.00	529.00	9150	20230307	-69.34	2740	20240206	2.37	4360	-35.67	20240103	2740	2.37	20240206	9150	-69.34	20230307	2740	2.37	20240206	0.05	N	405000	500	101 억		665088	N	N	0	N	00	N
148	20240305	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-15	5	-0.53	304163540	109149	22.77	2840	2840	2760	3690	1990	2840	2786.68	3.29	0	10260	3106	2972	2876	2742	2646	2925	2695	101	850	500	2040	5	1	20234667	572	-2.58	5.34	12	0.54	-1095.00	529.00	9150	20230307	-69.13	2740	20240206	3.10	4360	-35.21	20240103	2740	3.10	20240206	9150	-69.13	20230307	2740	3.10	20240206	0.05	N	405000	500	101 억		665088	N	N	0	N	00	N
149	20240305	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-30	5	-1.06	274784080	98669	20.58	2840	2840	2760	3690	1990	2840	2784.91	3.29	0	10752	3106	2972	2876	2742	2646	2925	2695	101	850	500	2040	5	1	20234667	569	-2.57	5.31	12	0.49	-1095.00	529.00	9150	20230307	-69.29	2740	20240206	2.55	4360	-35.55	20240103	2740	2.55	20240206	9150	-69.29	20230307	2740	2.55	20240206	0.05	N	405000	500	101 억		665088	N	N	0	N	00	N
150	20240305	121033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	-45	5	-1.58	259481920	93207	19.44	2840	2840	2760	3690	1990	2840	2783.93	3.29	0	8829	3106	2972	2876	2742	2646	2925	2695	101	850	500	2040	5	1	20234667	566	-2.55	5.28	12	0.46	-1095.00	529.00	9150	20230307	-69.45	2740	20240206	2.01	4360	-35.89	20240103	2740	2.01	20240206	9150	-69.45	20230307	2740	2.01	20240206	0.05	N	405000	500	101 억		665088	N	N	0	N	00	N
151	20240305	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	-55	5	-1.94	242801020	87220	18.19	2840	2840	2760	3690	1990	2840	2783.78	3.29	0	8746	3106	2972	2876	2742	2646	2925	2695	101	850	500	2040	5	1	20234667	564	-2.54	5.26	12	0.43	-1095.00	529.00	9150	20230307	-69.56	2740	20240206	1.64	4360	-36.12	20240103	2740	1.64	20240206	9150	-69.56	20230307	2740	1.64	20240206	0.05	N	405000	500	101 억		665088	N	N	0	N	00	N
152	20240305	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-65	5	-2.29	222721330	80021	16.69	2840	2840	2760	3690	1990	2840	2783.29	3.29	0	10337	3106	2972	2876	2742	2646	2925	2695	101	850	500	2040	5	1	20234667	562	-2.53	5.25	12	0.40	-1095.00	529.00	9150	20230307	-69.67	2740	20240206	1.28	4360	-36.35	20240103	2740	1.28	20240206	9150	-69.67	20230307	2740	1.28	20240206	0.05	N	405000	500	101 억		665088	N	N	0	N	00	N
153	20240305	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-35	5	-1.23	61476930	21929	4.57	2840	2840	2790	3690	1990	2840	2803.45	3.29	0	6720	3106	2972	2876	2742	2646	2925	2695	101	850	500	2040	5	1	20234667	568	-2.56	5.30	12	0.11	-1095.00	529.00	9150	20230307	-69.34	2740	20240206	2.37	4360	-35.67	20240103	2740	2.37	20240206	9150	-69.34	20230307	2740	2.37	20240206	0.05	N	405000	500	101 억		665088	N	N	0	N	00	N
154	20240304	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-170	5	-5.65	1357023495	479282	310.74	2995	3010	2780	3910	2110	3010	2831.37	3.12	0	31936	3113	3061	3028	2976	2943	3087	3002	101	900	500	2160	5	1	20234667	575	-2.59	5.37	12	2.37	-1095.00	529.00	9150	20230307	-68.96	2740	20240206	3.65	4360	-34.86	20240103	2740	3.65	20240206	9150	-68.96	20230307	2740	3.65	20240206	0.05	N	405000	500	101 억		632128	N	N	0	N	00	N
155	20240304	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	-175	5	-5.81	1337603400	472439	306.31	2995	3010	2780	3910	2110	3010	2831.27	3.12	0	34000	3113	3061	3028	2976	2943	3087	3002	101	900	500	2160	5	1	20234667	574	-2.59	5.36	12	2.33	-1095.00	529.00	9150	20230307	-69.02	2740	20240206	3.47	4360	-34.98	20240103	2740	3.47	20240206	9150	-69.02	20230307	2740	3.47	20240206	0.05	N	405000	500	101 억		632128	N	N	0	N	00	N
156	20240304	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-160	5	-5.32	1272957310	449693	291.56	2995	3010	2780	3910	2110	3010	2830.73	3.12	0	35152	3113	3061	3028	2976	2943	3087	3002	101	900	500	2160	5	1	20234667	577	-2.60	5.39	12	2.22	-1095.00	529.00	9150	20230307	-68.85	2740	20240206	4.01	4360	-34.63	20240103	2740	4.01	20240206	9150	-68.85	20230307	2740	4.01	20240206	0.05	N	405000	500	101 억		632128	N	N	0	N	00	N
157	20240304	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-190	5	-6.31	1175303490	415259	269.23	2995	3010	2780	3910	2110	3010	2830.29	3.12	0	26188	3113	3061	3028	2976	2943	3087	3002	101	900	500	2160	5	1	20234667	571	-2.58	5.33	12	2.05	-1095.00	529.00	9150	20230307	-69.18	2740	20240206	2.92	4360	-35.32	20240103	2740	2.92	20240206	9150	-69.18	20230307	2740	2.92	20240206	0.05	N	405000	500	101 억		632128	N	N	0	N	00	N
158	20240304	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-195	5	-6.48	1121791735	396273	256.92	2995	3010	2780	3910	2110	3010	2830.86	3.12	0	30220	3113	3061	3028	2976	2943	3087	3002	101	900	500	2160	5	1	20234667	570	-2.57	5.32	12	1.96	-1095.00	529.00	9150	20230307	-69.23	2740	20240206	2.74	4360	-35.44	20240103	2740	2.74	20240206	9150	-69.23	20230307	2740	2.74	20240206	0.05	N	405000	500	101 억		632128	N	N	0	N	00	N
159	20240304	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	-215	5	-7.14	1034159680	364956	236.62	2995	3010	2780	3910	2110	3010	2833.66	3.12	0	32265	3113	3061	3028	2976	2943	3087	3002	101	900	500	2160	5	1	20234667	566	-2.55	5.28	12	1.80	-1095.00	529.00	9150	20230307	-69.45	2740	20240206	2.01	4360	-35.89	20240103	2740	2.01	20240206	9150	-69.45	20230307	2740	2.01	20240206	0.05	N	405000	500	101 억		632128	N	N	0	N	00	N
160	20240304	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	-175	5	-5.81	819508345	288458	187.02	2995	3010	2780	3910	2110	3010	2841.00	3.12	0	41791	3113	3061	3028	2976	2943	3087	3002	101	900	500	2160	5	1	20234667	574	-2.59	5.36	12	1.43	-1095.00	529.00	9150	20230307	-69.02	2740	20240206	3.47	4360	-34.98	20240103	2740	3.47	20240206	9150	-69.02	20230307	2740	3.47	20240206	0.05	N	405000	500	101 억		632128	N	N	0	N	00	N
161	20240304	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-25	5	-0.83	47743905	16027	10.39	2995	3010	2960	3910	2110	3010	2978.97	3.12	0	5531	3113	3061	3028	2976	2943	3087	3002	101	900	500	2160	5	1	20234667	604	-2.73	5.64	12	0.08	-1095.00	529.00	9150	20230307	-67.38	2740	20240206	8.94	4360	-31.54	20240103	2740	8.94	20240206	9150	-67.38	20230307	2740	8.94	20240206	0.05	N	405000	500	101 억		632128	N	N	0	N	00	N