KissMeData/258830/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	161026	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	87	2	26.77	10600919611	26162348	2309.53	325	422	324	422	228	325	405.20	2.85	0	-112016	344	334	328	318	312	331	315	55	97	100	190	1	1	55365742	228	-0.23	0.84	12	47.25	-1810.00	488.00	4400	20230413	-90.64	322	20240328	27.95	1190	-65.38	20240109	322	27.95	20240328	4400	-90.64	20230413	322	27.95	20240328	0.00	N	258830	100	55 억		1578652	N	N	2	N	00	N
3	20240329	151029	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	87	2	26.77	10600919611	26162348	2309.53	325	422	324	422	228	325	405.20	2.85	0	-112016	344	334	328	318	312	331	315	55	97	100	190	1	1	55365742	228	-0.23	0.84	12	47.25	-1810.00	488.00	4400	20230413	-90.64	322	20240328	27.95	1190	-65.38	20240109	322	27.95	20240328	4400	-90.64	20230413	322	27.95	20240328	0.00	N	258830	100	55 억		1578652	N	N	2	N	00	N
4	20240329	141023	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	87	2	26.77	10600919611	26162348	2309.53	325	422	324	422	228	325	405.20	2.85	0	-112016	344	334	328	318	312	331	315	55	97	100	190	1	1	55365742	228	-0.23	0.84	12	47.25	-1810.00	488.00	4400	20230413	-90.64	322	20240328	27.95	1190	-65.38	20240109	322	27.95	20240328	4400	-90.64	20230413	322	27.95	20240328	0.00	N	258830	100	55 억		1578652	N	N	2	N	00	N
5	20240329	131008	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	87	2	26.77	10600919611	26162348	2309.53	325	422	324	422	228	325	405.20	2.85	0	-112016	344	334	328	318	312	331	315	55	97	100	190	1	1	55365742	228	-0.23	0.84	12	47.25	-1810.00	488.00	4400	20230413	-90.64	322	20240328	27.95	1190	-65.38	20240109	322	27.95	20240328	4400	-90.64	20230413	322	27.95	20240328	0.00	N	258830	100	55 억		1578652	N	N	2	N	00	N
6	20240329	121018	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	87	2	26.77	10600919611	26162348	2309.53	325	422	324	422	228	325	405.20	2.85	0	-112016	344	334	328	318	312	331	315	55	97	100	190	1	1	55365742	228	-0.23	0.84	12	47.25	-1810.00	488.00	4400	20230413	-90.64	322	20240328	27.95	1190	-65.38	20240109	322	27.95	20240328	4400	-90.64	20230413	322	27.95	20240328	0.00	N	258830	100	55 억		1578652	N	N	2	N	00	N
7	20240329	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	85	2	26.15	6938474162	17383618	1534.57	325	419	324	422	228	325	399.14	2.85	0	-268944	344	334	328	318	312	331	315	55	97	100	190	1	1	55365742	227	-0.23	0.84	12	31.40	-1810.00	488.00	4400	20230413	-90.68	322	20240328	27.33	1190	-65.55	20240109	322	27.33	20240328	4400	-90.68	20230413	322	27.33	20240328	0.00	N	258830	100	55 억		1578652	N	N	2	N	00	N
8	20240329	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	75	2	23.08	4802891809	12167821	1074.14	325	419	324	422	228	325	394.72	2.85	0	-213533	344	334	328	318	312	331	315	55	97	100	190	1	1	55365742	221	-0.22	0.82	12	21.98	-1810.00	488.00	4400	20230413	-90.91	322	20240328	24.22	1190	-66.39	20240109	322	24.22	20240328	4400	-90.91	20230413	322	24.22	20240328	0.00	N	258830	100	55 억		1578652	N	N	2	N	00	N
9	20240329	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	332	7	2	2.15	46045268	140715	12.42	325	333	324	422	228	325	327.22	2.85	0	54555	344	334	328	318	312	331	315	55	97	100	190	1	1	55365742	184	-0.18	0.68	12	0.25	-1810.00	488.00	4400	20230413	-92.45	322	20240328	3.11	1190	-72.10	20240109	322	3.11	20240328	4400	-92.45	20230413	322	3.11	20240328	0.00	N	258830	100	55 억		1578652	N	N	2	N	00	N
10	20240328	161014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	325	-9	5	-2.69	369872710	1125199	93.67	334	338	322	434	234	334	328.72	2.89	0	-22976	366	350	341	325	316	345	320	55	100	100	200	1	1	55365742	180	-0.18	0.67	12	2.03	-1810.00	488.00	4400	20230413	-92.61	322	20240328	0.93	1190	-72.69	20240109	322	0.93	20240328	4400	-92.61	20230413	322	0.93	20240328	0.00	N	258830	100	55 억		1601635	N	N	2	N	00	N
11	20240328	151013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	325	-9	5	-2.69	351641914	1069421	89.02	334	338	322	434	234	334	328.82	2.89	0	-31808	366	350	341	325	316	345	320	55	100	100	200	1	1	55365742	180	-0.18	0.67	12	1.93	-1810.00	488.00	4400	20230413	-92.61	322	20240328	0.93	1190	-72.69	20240109	322	0.93	20240328	4400	-92.61	20230413	322	0.93	20240328	0.00	N	258830	100	55 억		1601635	N	N	2	N	00	N
12	20240328	141002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	324	-10	5	-2.99	317191888	963413	80.20	334	338	322	434	234	334	329.24	2.89	0	-32602	366	350	341	325	316	345	320	55	100	100	200	1	1	55365742	179	-0.18	0.66	12	1.74	-1810.00	488.00	4400	20230413	-92.64	322	20240328	0.62	1190	-72.77	20240109	322	0.62	20240328	4400	-92.64	20230413	322	0.62	20240328	0.00	N	258830	100	55 억		1601635	N	N	2	N	00	N
13	20240328	131001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	324	-10	5	-2.99	281447682	852950	71.00	334	338	322	434	234	334	329.97	2.89	0	-40757	366	350	341	325	316	345	320	55	100	100	200	1	1	55365742	179	-0.18	0.66	12	1.54	-1810.00	488.00	4400	20230413	-92.64	322	20240328	0.62	1190	-72.77	20240109	322	0.62	20240328	4400	-92.64	20230413	322	0.62	20240328	0.00	N	258830	100	55 억		1601635	N	N	2	N	00	N
14	20240328	121006	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	329	-5	5	-1.50	218205122	658535	54.82	334	338	325	434	234	334	331.35	2.89	0	-29558	366	350	341	325	316	345	320	55	100	100	200	1	1	55365742	182	-0.18	0.67	12	1.19	-1810.00	488.00	4400	20230413	-92.52	325	20240328	1.23	1190	-72.35	20240109	325	1.23	20240328	4400	-92.52	20230413	325	1.23	20240328	0.00	N	258830	100	55 억		1601635	N	N	2	N	00	N
15	20240328	111009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	329	-5	5	-1.50	200683231	605262	50.38	334	338	325	434	234	334	331.56	2.89	0	-16688	366	350	341	325	316	345	320	55	100	100	200	1	1	55365742	182	-0.18	0.67	12	1.09	-1810.00	488.00	4400	20230413	-92.52	325	20240328	1.23	1190	-72.35	20240109	325	1.23	20240328	4400	-92.52	20230413	325	1.23	20240328	0.00	N	258830	100	55 억		1601635	N	N	2	N	00	N
16	20240328	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	336	2	2	0.60	104820389	313963	26.14	334	338	331	434	234	334	333.86	2.89	0	49006	366	350	341	325	316	345	320	55	100	100	200	1	1	55365742	186	-0.19	0.69	12	0.57	-1810.00	488.00	4400	20230413	-92.36	325	20240321	3.38	1190	-71.76	20240109	325	3.38	20240321	4400	-92.36	20230413	325	3.38	20240321	0.00	N	258830	100	55 억		1601635	N	N	2	N	00	N
17	20240328	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	333	-1	5	-0.30	29764862	89202	7.43	334	337	331	434	234	334	333.68	2.89	0	18395	366	350	341	325	316	345	320	55	100	100	200	1	1	55365742	184	-0.18	0.68	12	0.16	-1810.00	488.00	4400	20230413	-92.43	325	20240321	2.46	1190	-72.02	20240109	325	2.46	20240321	4400	-92.43	20230413	325	2.46	20240321	0.00	N	258830	100	55 억		1601635	N	N	2	N	00	N
18	20240327	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	334	-16	5	-4.57	402720660	1185527	68.41	356	357	332	455	245	350	339.71	3.00	0	-49976	380	365	355	340	330	360	335	55	105	100	210	1	1	55365742	185	-0.18	0.68	12	2.14	-1810.00	488.00	4400	20230413	-92.41	325	20240321	2.77	1190	-71.93	20240109	325	2.77	20240321	4400	-92.41	20230413	325	2.77	20240321	0.00	N	258830	100	55 억		1658402	N	N	2	N	00	N
19	20240327	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	335	-15	5	-4.29	388823981	1143881	66.00	356	357	332	455	245	350	339.92	3.00	0	-64849	380	365	355	340	330	360	335	55	105	100	210	1	1	55365742	185	-0.19	0.69	12	2.07	-1810.00	488.00	4400	20230413	-92.39	325	20240321	3.08	1190	-71.85	20240109	325	3.08	20240321	4400	-92.39	20230413	325	3.08	20240321	0.00	N	258830	100	55 억		1658402	N	N	2	N	00	N
20	20240327	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	336	-14	5	-4.00	350864474	1030228	59.45	356	357	332	455	245	350	340.57	3.00	0	-62861	380	365	355	340	330	360	335	55	105	100	210	1	1	55365742	186	-0.19	0.69	12	1.86	-1810.00	488.00	4400	20230413	-92.36	325	20240321	3.38	1190	-71.76	20240109	325	3.38	20240321	4400	-92.36	20230413	325	3.38	20240321	0.00	N	258830	100	55 억		1658402	N	N	2	N	00	N
21	20240327	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	333	-17	5	-4.86	298080188	872650	50.35	356	357	333	455	245	350	341.58	3.00	0	-74576	380	365	355	340	330	360	335	55	105	100	210	1	1	55365742	184	-0.18	0.68	12	1.58	-1810.00	488.00	4400	20230413	-92.43	325	20240321	2.46	1190	-72.02	20240109	325	2.46	20240321	4400	-92.43	20230413	325	2.46	20240321	0.00	N	258830	100	55 억		1658402	N	N	2	N	00	N
22	20240327	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	340	-10	5	-2.86	221232451	643977	37.16	356	357	338	455	245	350	343.54	3.00	0	-82847	380	365	355	340	330	360	335	55	105	100	210	1	1	55365742	188	-0.19	0.70	12	1.16	-1810.00	488.00	4400	20230413	-92.27	325	20240321	4.62	1190	-71.43	20240109	325	4.62	20240321	4400	-92.27	20230413	325	4.62	20240321	0.00	N	258830	100	55 억		1658402	N	N	2	N	00	N
23	20240327	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	341	-9	5	-2.57	179835811	522087	30.13	356	357	338	455	245	350	344.46	3.00	0	-84048	380	365	355	340	330	360	335	55	105	100	210	1	1	55365742	189	-0.19	0.70	12	0.94	-1810.00	488.00	4400	20230413	-92.25	325	20240321	4.92	1190	-71.34	20240109	325	4.92	20240321	4400	-92.25	20230413	325	4.92	20240321	0.00	N	258830	100	55 억		1658402	N	N	2	N	00	N
24	20240327	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	344	-6	5	-1.71	122433923	354003	20.43	356	357	340	455	245	350	345.86	3.00	0	-66243	380	365	355	340	330	360	335	55	105	100	210	1	1	55365742	190	-0.19	0.70	12	0.64	-1810.00	488.00	4400	20230413	-92.18	325	20240321	5.85	1190	-71.09	20240109	325	5.85	20240321	4400	-92.18	20230413	325	5.85	20240321	0.00	N	258830	100	55 억		1658402	N	N	2	N	00	N
25	20240327	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	346	-4	5	-1.14	38068902	108784	6.28	356	357	345	455	245	350	349.95	3.00	0	-52455	380	365	355	340	330	360	335	55	105	100	210	1	1	55365742	192	-0.19	0.71	12	0.20	-1810.00	488.00	4400	20230413	-92.14	325	20240321	6.46	1190	-70.92	20240109	325	6.46	20240321	4400	-92.14	20230413	325	6.46	20240321	0.00	N	258830	100	55 억		1658402	N	N	2	N	00	N
26	20240326	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	350	-5	5	-1.41	619634416	1732393	75.82	355	370	345	461	249	355	357.68	2.92	0	20668	391	372	361	342	331	367	337	55	106	100	210	1	1	55365742	194	-0.19	0.72	12	3.13	-1810.00	488.00	4400	20230413	-92.05	325	20240321	7.69	1190	-70.59	20240109	325	7.69	20240321	4400	-92.05	20230413	325	7.69	20240321	0.00	N	258830	100	55 억		1617990	N	N	2	N	00	N
27	20240326	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	352	-3	5	-0.85	588364404	1643222	71.92	355	370	345	461	249	355	358.06	2.92	0	20355	391	372	361	342	331	367	337	55	106	100	210	1	1	55365742	195	-0.19	0.72	12	2.97	-1810.00	488.00	4400	20230413	-92.00	325	20240321	8.31	1190	-70.42	20240109	325	8.31	20240321	4400	-92.00	20230413	325	8.31	20240321	0.00	N	258830	100	55 억		1617990	N	N	4	N	00	N
28	20240326	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	352	-3	5	-0.85	501262668	1394969	61.05	355	370	345	461	249	355	359.34	2.92	0	-46479	391	372	361	342	331	367	337	55	106	100	210	1	1	55365742	195	-0.19	0.72	12	2.52	-1810.00	488.00	4400	20230413	-92.00	325	20240321	8.31	1190	-70.42	20240109	325	8.31	20240321	4400	-92.00	20230413	325	8.31	20240321	0.00	N	258830	100	55 억		1617990	N	N	4	N	00	N
29	20240326	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	356	1	2	0.28	469747127	1305886	57.15	355	370	345	461	249	355	359.72	2.92	0	-60774	391	372	361	342	331	367	337	55	106	100	210	1	1	55365742	197	-0.20	0.73	12	2.36	-1810.00	488.00	4400	20230413	-91.91	325	20240321	9.54	1190	-70.08	20240109	325	9.54	20240321	4400	-91.91	20230413	325	9.54	20240321	0.00	N	258830	100	55 억		1617990	N	N	4	N	00	N
30	20240326	120958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	361	6	2	1.69	422867578	1174936	51.42	355	370	345	461	249	355	359.91	2.92	0	-28703	391	372	361	342	331	367	337	55	106	100	210	1	1	55365742	200	-0.20	0.74	12	2.12	-1810.00	488.00	4400	20230413	-91.80	325	20240321	11.08	1190	-69.66	20240109	325	11.08	20240321	4400	-91.80	20230413	325	11.08	20240321	0.00	N	258830	100	55 억		1617990	N	N	4	N	00	N
31	20240326	110954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	364	9	2	2.54	261291352	731382	32.01	355	365	345	461	249	355	357.26	2.92	0	54447	391	372	361	342	331	367	337	55	106	100	210	1	1	55365742	202	-0.20	0.75	12	1.32	-1810.00	488.00	4400	20230413	-91.73	325	20240321	12.00	1190	-69.41	20240109	325	12.00	20240321	4400	-91.73	20230413	325	12.00	20240321	0.00	N	258830	100	55 억		1617990	N	N	4	N	00	N
32	20240326	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	358	3	2	0.85	169960262	478624	20.95	355	361	345	461	249	355	355.10	2.92	0	42053	391	372	361	342	331	367	337	55	106	100	210	1	1	55365742	198	-0.20	0.73	12	0.86	-1810.00	488.00	4400	20230413	-91.86	325	20240321	10.15	1190	-69.92	20240109	325	10.15	20240321	4400	-91.86	20230413	325	10.15	20240321	0.00	N	258830	100	55 억		1617990	N	N	4	N	00	N
33	20240326	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	353	-2	5	-0.56	47096720	134170	5.87	355	355	345	461	249	355	351.02	2.92	0	-8287	391	372	361	342	331	367	337	55	106	100	210	1	1	55365742	195	-0.20	0.72	12	0.24	-1810.00	488.00	4400	20230413	-91.98	325	20240321	8.62	1190	-70.34	20240109	325	8.62	20240321	4400	-91.98	20230413	325	8.62	20240321	0.00	N	258830	100	55 억		1617990	N	N	4	N	00	N
34	20240325	161038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	355	-20	5	-5.33	814257968	2245451	98.03	375	380	350	487	263	375	362.65	3.27	0	-188493	395	384	372	361	349	379	356	55	112	100	220	1	1	55365742	197	-0.20	0.73	12	4.06	-1810.00	488.00	4400	20230413	-91.93	325	20240321	9.23	1190	-70.17	20240109	325	9.23	20240321	4400	-91.93	20230413	325	9.23	20240321	0.00	N	258830	100	55 억		1810602	N	N	4	N	00	N
35	20240325	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	358	-17	5	-4.53	783982334	2160371	94.32	375	380	350	487	263	375	362.89	3.27	0	-183513	395	384	372	361	349	379	356	55	112	100	220	1	1	55365742	198	-0.20	0.73	12	3.90	-1810.00	488.00	4400	20230413	-91.86	325	20240321	10.15	1190	-69.92	20240109	325	10.15	20240321	4400	-91.86	20230413	325	10.15	20240321	0.00	N	258830	100	55 억		1810602	N	N	2	N	00	N
36	20240325	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	357	-18	5	-4.80	681771184	1872315	81.74	375	380	355	487	263	375	364.13	3.27	0	-193518	395	384	372	361	349	379	356	55	112	100	220	1	1	55365742	198	-0.20	0.73	12	3.38	-1810.00	488.00	4400	20230413	-91.89	325	20240321	9.85	1190	-70.00	20240109	325	9.85	20240321	4400	-91.89	20230413	325	9.85	20240321	0.00	N	258830	100	55 억		1810602	N	N	2	N	00	N
37	20240325	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	358	-17	5	-4.53	589172471	1612800	70.41	375	380	356	487	263	375	365.30	3.27	0	-158844	395	384	372	361	349	379	356	55	112	100	220	1	1	55365742	198	-0.20	0.73	12	2.91	-1810.00	488.00	4400	20230413	-91.86	325	20240321	10.15	1190	-69.92	20240109	325	10.15	20240321	4400	-91.86	20230413	325	10.15	20240321	0.00	N	258830	100	55 억		1810602	N	N	2	N	00	N
38	20240325	121042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	364	-11	5	-2.93	371269045	1005702	43.91	375	380	361	487	263	375	369.16	3.27	0	67037	395	384	372	361	349	379	356	55	112	100	220	1	1	55365742	202	-0.20	0.75	12	1.82	-1810.00	488.00	4400	20230413	-91.73	325	20240321	12.00	1190	-69.41	20240109	325	12.00	20240321	4400	-91.73	20230413	325	12.00	20240321	0.00	N	258830	100	55 억		1810602	N	N	2	N	00	N
39	20240325	111040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	367	-8	5	-2.13	287829657	776674	33.91	375	380	363	487	263	375	370.59	3.27	0	166757	395	384	372	361	349	379	356	55	112	100	220	1	1	55365742	203	-0.20	0.75	12	1.40	-1810.00	488.00	4400	20230413	-91.66	325	20240321	12.92	1190	-69.16	20240109	325	12.92	20240321	4400	-91.66	20230413	325	12.92	20240321	0.00	N	258830	100	55 억		1810602	N	N	2	N	00	N
40	20240325	101041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	375	0	3	0.00	207965601	562336	24.55	375	380	363	487	263	375	369.81	3.27	0	206128	395	384	372	361	349	379	356	55	112	100	220	1	1	55365742	208	-0.21	0.77	12	1.02	-1810.00	488.00	4400	20230413	-91.48	325	20240321	15.38	1190	-68.49	20240109	325	15.38	20240321	4400	-91.48	20230413	325	15.38	20240321	0.00	N	258830	100	55 억		1810602	N	N	2	N	00	N
41	20240325	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	369	-6	5	-1.60	92339795	249593	10.90	375	380	363	487	263	375	369.94	3.27	0	68753	395	384	372	361	349	379	356	55	112	100	220	1	1	55365742	204	-0.20	0.76	12	0.45	-1810.00	488.00	4400	20230413	-91.61	325	20240321	13.54	1190	-68.99	20240109	325	13.54	20240321	4400	-91.61	20230413	325	13.54	20240321	0.00	N	258830	100	55 억		1810602	N	N	2	N	00	N
42	20240322	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	375	-7	5	-1.83	850212909	2289136	50.65	382	383	360	496	268	382	371.41	2.98	0	100879	437	409	367	339	297	388	318	55	114	100	220	1	1	55365742	208	-0.21	0.77	12	4.13	-1810.00	488.00	4400	20230413	-91.48	325	20240321	15.38	1190	-68.49	20240109	325	15.38	20240321	4400	-91.48	20230413	325	15.38	20240321	0.00	N	258830	100	55 억		1650598	N	N	2	N	00	N
43	20240322	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	374	-8	5	-2.09	800159219	2155998	47.70	382	383	360	496	268	382	371.13	2.98	0	149705	437	409	367	339	297	388	318	55	114	100	220	1	1	55365742	207	-0.21	0.77	12	3.89	-1810.00	488.00	4400	20230413	-91.50	325	20240321	15.08	1190	-68.57	20240109	325	15.08	20240321	4400	-91.50	20230413	325	15.08	20240321	0.00	N	258830	100	55 억		1650598	N	N	2	N	00	N
44	20240322	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	370	-12	5	-3.14	663008791	1791489	39.64	382	383	360	496	268	382	370.09	2.98	0	26657	437	409	367	339	297	388	318	55	114	100	220	1	1	55365742	205	-0.20	0.76	12	3.24	-1810.00	488.00	4400	20230413	-91.59	325	20240321	13.85	1190	-68.91	20240109	325	13.85	20240321	4400	-91.59	20230413	325	13.85	20240321	0.00	N	258830	100	55 억		1650598	N	N	2	N	00	N
45	20240322	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	370	-12	5	-3.14	617157310	1667591	36.90	382	383	360	496	268	382	370.09	2.98	0	-52106	437	409	367	339	297	388	318	55	114	100	220	1	1	55365742	205	-0.20	0.76	12	3.01	-1810.00	488.00	4400	20230413	-91.59	325	20240321	13.85	1190	-68.91	20240109	325	13.85	20240321	4400	-91.59	20230413	325	13.85	20240321	0.00	N	258830	100	55 억		1650598	N	N	2	N	00	N
46	20240322	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	371	-11	5	-2.88	519357240	1401588	31.01	382	383	360	496	268	382	370.55	2.98	0	-92040	437	409	367	339	297	388	318	55	114	100	220	1	1	55365742	205	-0.20	0.76	12	2.53	-1810.00	488.00	4400	20230413	-91.57	325	20240321	14.15	1190	-68.82	20240109	325	14.15	20240321	4400	-91.57	20230413	325	14.15	20240321	0.00	N	258830	100	55 억		1650598	N	N	2	N	00	N
47	20240322	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	369	-13	5	-3.40	467071153	1260067	27.88	382	383	360	496	268	382	370.67	2.98	0	-163363	437	409	367	339	297	388	318	55	114	100	220	1	1	55365742	204	-0.20	0.76	12	2.28	-1810.00	488.00	4400	20230413	-91.61	325	20240321	13.54	1190	-68.99	20240109	325	13.54	20240321	4400	-91.61	20230413	325	13.54	20240321	0.00	N	258830	100	55 억		1650598	N	N	2	N	00	N
48	20240322	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	363	-19	5	-4.97	282326278	755260	16.71	382	383	363	496	268	382	373.81	2.98	0	-258959	437	409	367	339	297	388	318	55	114	100	220	1	1	55365742	201	-0.20	0.74	12	1.36	-1810.00	488.00	4400	20230413	-91.75	325	20240321	11.69	1190	-69.50	20240109	325	11.69	20240321	4400	-91.75	20230413	325	11.69	20240321	0.00	N	258830	100	55 억		1650598	N	N	2	N	00	N
49	20240322	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	381	-1	5	-0.26	56795266	149152	3.30	382	383	378	496	268	382	380.79	2.98	0	-72986	437	409	367	339	297	388	318	55	114	100	220	1	1	55365742	211	-0.21	0.78	12	0.27	-1810.00	488.00	4400	20230413	-91.34	325	20240321	17.23	1190	-67.98	20240109	325	17.23	20240321	4400	-91.34	20230413	325	17.23	20240321	0.00	N	258830	100	55 억		1650598	N	N	2	N	00	N
50	20240321	161037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	382	-15	5	-3.78	1673546311	4514828	581.77	387	395	325	516	278	397	370.67	2.17	0	497405	409	403	398	392	387	400	389	55	119	100	230	1	1	55365742	211	-0.21	0.78	12	8.15	-1810.00	488.00	4400	20230413	-91.32	325	20240321	17.54	1190	-67.90	20240109	325	17.54	20240321	4400	-91.32	20230413	325	17.54	20240321	0.00	N	258830	100	55 억		1203176	N	N	2	N	00	N
51	20240321	151033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	385	-12	5	-3.02	1633844188	4411040	568.40	387	395	325	516	278	397	370.40	2.17	0	510327	409	403	398	392	387	400	389	55	119	100	230	1	1	55365742	213	-0.21	0.79	12	7.97	-1810.00	488.00	4400	20230413	-91.25	325	20240321	18.46	1190	-67.65	20240109	325	18.46	20240321	4400	-91.25	20230413	325	18.46	20240321	0.00	N	258830	100	55 억		1203176	N	N	1	N	00	N
52	20240321	141033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	378	-19	5	-4.79	1507499403	4081459	525.93	387	395	325	516	278	397	369.35	2.17	0	427658	409	403	398	392	387	400	389	55	119	100	230	1	1	55365742	209	-0.21	0.77	12	7.37	-1810.00	488.00	4400	20230413	-91.41	325	20240321	16.31	1190	-68.24	20240109	325	16.31	20240321	4400	-91.41	20230413	325	16.31	20240321	0.00	N	258830	100	55 억		1203176	N	N	1	N	00	N
53	20240321	131022	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	382	-15	5	-3.78	1427714783	3870473	498.74	387	395	325	516	278	397	368.87	2.17	0	405264	409	403	398	392	387	400	389	55	119	100	230	1	1	55365742	211	-0.21	0.78	12	6.99	-1810.00	488.00	4400	20230413	-91.32	325	20240321	17.54	1190	-67.90	20240109	325	17.54	20240321	4400	-91.32	20230413	325	17.54	20240321	0.00	N	258830	100	55 억		1203176	N	N	1	N	00	N
54	20240321	121035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	382	-15	5	-3.78	1287689759	3502308	451.30	387	395	325	516	278	397	367.67	2.17	0	351242	409	403	398	392	387	400	389	55	119	100	230	1	1	55365742	211	-0.21	0.78	12	6.33	-1810.00	488.00	4400	20230413	-91.32	325	20240321	17.54	1190	-67.90	20240109	325	17.54	20240321	4400	-91.32	20230413	325	17.54	20240321	0.00	N	258830	100	55 억		1203176	N	N	1	N	00	N
55	20240321	111033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	382	-15	5	-3.78	1201047154	3275620	422.09	387	395	325	516	278	397	366.66	2.17	0	344671	409	403	398	392	387	400	389	55	119	100	230	1	1	55365742	211	-0.21	0.78	12	5.92	-1810.00	488.00	4400	20230413	-91.32	325	20240321	17.54	1190	-67.90	20240109	325	17.54	20240321	4400	-91.32	20230413	325	17.54	20240321	0.00	N	258830	100	55 억		1203176	N	N	1	N	00	N
56	20240321	101037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	377	-20	5	-5.04	921297330	2551035	328.72	387	392	325	516	278	397	361.15	2.17	0	440945	409	403	398	392	387	400	389	55	119	100	230	1	1	55365742	209	-0.21	0.77	12	4.61	-1810.00	488.00	4400	20230413	-91.43	325	20240321	16.00	1190	-68.32	20240109	325	16.00	20240321	4400	-91.43	20230413	325	16.00	20240321	0.00	N	258830	100	55 억		1203176	N	N	1	N	00	N
57	20240321	091041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	353	-44	5	-11.08	413525989	1167394	150.43	387	392	325	516	278	397	354.23	2.17	0	209770	409	403	398	392	387	400	389	55	119	100	230	1	1	55365742	195	-0.20	0.72	12	2.11	-1810.00	488.00	4400	20230413	-91.98	325	20240321	8.62	1190	-70.34	20240109	325	8.62	20240321	4400	-91.98	20230413	325	8.62	20240321	0.00	N	258830	100	55 억		1203176	N	N	1	N	00	N
58	20240320	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	-2	5	-0.50	303486279	761930	87.84	399	404	393	518	280	399	398.31	2.01	0	88207	411	405	400	394	389	402	391	55	119	100	230	1	1	55365742	220	-0.22	0.81	12	1.38	-1810.00	488.00	4400	20230413	-90.98	388	20240308	2.32	1190	-66.64	20240109	388	2.32	20240308	4400	-90.98	20230413	388	2.32	20240308	0.00	N	258830	100	55 억		1115000	N	N	1	N	00	N
59	20240320	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	-3	5	-0.75	297217639	746139	86.02	399	404	393	518	280	399	398.34	2.01	0	88310	411	405	400	394	389	402	391	55	119	100	230	1	1	55365742	219	-0.22	0.81	12	1.35	-1810.00	488.00	4400	20230413	-91.00	388	20240308	2.06	1190	-66.72	20240109	388	2.06	20240308	4400	-91.00	20230413	388	2.06	20240308	0.00	N	258830	100	55 억		1115000	N	N	0	N	00	N
60	20240320	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	-2	5	-0.50	258487051	648400	74.76	399	404	393	518	280	399	398.65	2.01	0	86584	411	405	400	394	389	402	391	55	119	100	230	1	1	55365742	220	-0.22	0.81	12	1.17	-1810.00	488.00	4400	20230413	-90.98	388	20240308	2.32	1190	-66.64	20240109	388	2.32	20240308	4400	-90.98	20230413	388	2.32	20240308	0.00	N	258830	100	55 억		1115000	N	N	0	N	00	N
61	20240320	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	0	3	0.00	236407123	592811	68.35	399	404	393	518	280	399	398.79	2.01	0	89069	411	405	400	394	389	402	391	55	119	100	230	1	1	55365742	221	-0.22	0.82	12	1.07	-1810.00	488.00	4400	20230413	-90.93	388	20240308	2.84	1190	-66.47	20240109	388	2.84	20240308	4400	-90.93	20230413	388	2.84	20240308	0.00	N	258830	100	55 억		1115000	N	N	0	N	00	N
62	20240320	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	0	3	0.00	211241405	529556	61.05	399	404	393	518	280	399	398.90	2.01	0	107530	411	405	400	394	389	402	391	55	119	100	230	1	1	55365742	221	-0.22	0.82	12	0.96	-1810.00	488.00	4400	20230413	-90.93	388	20240308	2.84	1190	-66.47	20240109	388	2.84	20240308	4400	-90.93	20230413	388	2.84	20240308	0.00	N	258830	100	55 억		1115000	N	N	0	N	00	N
63	20240320	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	1	2	0.25	186172565	466695	53.81	399	404	393	518	280	399	398.92	2.01	0	121679	411	405	400	394	389	402	391	55	119	100	230	1	1	55365742	221	-0.22	0.82	12	0.84	-1810.00	488.00	4400	20230413	-90.91	388	20240308	3.09	1190	-66.39	20240109	388	3.09	20240308	4400	-90.91	20230413	388	3.09	20240308	0.00	N	258830	100	55 억		1115000	N	N	0	N	00	N
64	20240320	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	0	3	0.00	148404046	371956	42.88	399	404	393	518	280	399	398.98	2.01	0	147458	411	405	400	394	389	402	391	55	119	100	230	1	1	55365742	221	-0.22	0.82	12	0.67	-1810.00	488.00	4400	20230413	-90.93	388	20240308	2.84	1190	-66.47	20240109	388	2.84	20240308	4400	-90.93	20230413	388	2.84	20240308	0.00	N	258830	100	55 억		1115000	N	N	0	N	00	N
65	20240320	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	-2	5	-0.50	38093826	96210	11.09	399	400	393	518	280	399	395.94	2.01	0	52134	411	405	400	394	389	402	391	55	119	100	230	1	1	55365742	220	-0.22	0.81	12	0.17	-1810.00	488.00	4400	20230413	-90.98	388	20240308	2.32	1190	-66.64	20240109	388	2.32	20240308	4400	-90.98	20230413	388	2.32	20240308	0.00	N	258830	100	55 억		1115000	N	N	0	N	00	N
66	20240319	161012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	-2	5	-0.50	344894012	864983	80.27	406	406	395	521	281	401	398.73	2.06	0	-22907	421	411	406	396	391	408	393	55	120	100	240	1	1	55365742	221	-0.22	0.82	12	1.56	-1810.00	488.00	4400	20230413	-90.93	388	20240308	2.84	1190	-66.47	20240109	388	2.84	20240308	4400	-90.93	20230413	388	2.84	20240308	0.00	N	258830	100	55 억		1137922	N	N	0	N	00	N
67	20240319	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	-2	5	-0.50	342476195	858902	79.70	406	406	395	521	281	401	398.74	2.06	0	-18755	421	411	406	396	391	408	393	55	120	100	240	1	1	55365742	221	-0.22	0.82	12	1.55	-1810.00	488.00	4400	20230413	-90.93	388	20240308	2.84	1190	-66.47	20240109	388	2.84	20240308	4400	-90.93	20230413	388	2.84	20240308	0.00	N	258830	100	55 억		1137922	N	N	0	N	00	N
68	20240319	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	397	-4	5	-1.00	307689493	771073	71.55	406	406	395	521	281	401	399.04	2.06	0	-10759	421	411	406	396	391	408	393	55	120	100	240	1	1	55365742	220	-0.22	0.81	12	1.39	-1810.00	488.00	4400	20230413	-90.98	388	20240308	2.32	1190	-66.64	20240109	388	2.32	20240308	4400	-90.98	20230413	388	2.32	20240308	0.00	N	258830	100	55 억		1137922	N	N	0	N	00	N
69	20240319	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	-3	5	-0.75	267419559	669544	62.13	406	406	395	521	281	401	399.41	2.06	0	-1816	421	411	406	396	391	408	393	55	120	100	240	1	1	55365742	220	-0.22	0.82	12	1.21	-1810.00	488.00	4400	20230413	-90.95	388	20240308	2.58	1190	-66.55	20240109	388	2.58	20240308	4400	-90.95	20230413	388	2.58	20240308	0.00	N	258830	100	55 억		1137922	N	N	0	N	00	N
70	20240319	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	-3	5	-0.75	234725368	587216	54.49	406	406	395	521	281	401	399.73	2.06	0	119	421	411	406	396	391	408	393	55	120	100	240	1	1	55365742	220	-0.22	0.82	12	1.06	-1810.00	488.00	4400	20230413	-90.95	388	20240308	2.58	1190	-66.55	20240109	388	2.58	20240308	4400	-90.95	20230413	388	2.58	20240308	0.00	N	258830	100	55 억		1137922	N	N	0	N	00	N
71	20240319	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	400	-1	5	-0.25	203772810	509453	47.27	406	406	395	521	281	401	399.98	2.06	0	36493	421	411	406	396	391	408	393	55	120	100	240	1	1	55365742	221	-0.22	0.82	12	0.92	-1810.00	488.00	4400	20230413	-90.91	388	20240308	3.09	1190	-66.39	20240109	388	3.09	20240308	4400	-90.91	20230413	388	3.09	20240308	0.00	N	258830	100	55 억		1137922	N	N	0	N	00	N
72	20240319	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	1	2	0.25	167640372	419105	38.89	406	406	395	521	281	401	400.00	2.06	0	52668	421	411	406	396	391	408	393	55	120	100	240	1	1	55365742	223	-0.22	0.82	12	0.76	-1810.00	488.00	4400	20230413	-90.86	388	20240308	3.61	1190	-66.22	20240109	388	3.61	20240308	4400	-90.86	20230413	388	3.61	20240308	0.00	N	258830	100	55 억		1137922	N	N	0	N	00	N
73	20240319	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	1	2	0.25	23199476	57445	5.33	406	406	401	521	281	401	403.86	2.06	0	-3130	421	411	406	396	391	408	393	55	120	100	240	1	1	55365742	223	-0.22	0.82	12	0.10	-1810.00	488.00	4400	20230413	-90.86	388	20240308	3.61	1190	-66.22	20240109	388	3.61	20240308	4400	-90.86	20230413	388	3.61	20240308	0.00	N	258830	100	55 억		1137922	N	N	0	N	00	N
74	20240318	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	-9	5	-2.20	436251090	1074215	117.03	411	416	401	533	287	410	406.15	2.33	0	-172762	426	417	412	403	398	415	401	55	123	100	240	1	1	55365742	222	-0.22	0.82	12	1.94	-1810.00	488.00	4400	20230413	-90.89	388	20240308	3.35	1190	-66.30	20240109	388	3.35	20240308	4400	-90.89	20230413	388	3.35	20240308	0.01	N	258830	100	55 억		1290719	N	N	0	N	00	N
75	20240318	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	-7	5	-1.71	396337527	974697	106.19	411	416	401	533	287	410	406.63	2.33	0	-161763	426	417	412	403	398	415	401	55	123	100	240	1	1	55365742	223	-0.22	0.83	12	1.76	-1810.00	488.00	4400	20230413	-90.84	388	20240308	3.87	1190	-66.13	20240109	388	3.87	20240308	4400	-90.84	20230413	388	3.87	20240308	0.01	N	258830	100	55 억		1290719	N	N	0	N	00	N
76	20240318	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	404	-6	5	-1.46	347028498	852272	92.85	411	416	401	533	287	410	407.18	2.33	0	-149375	426	417	412	403	398	415	401	55	123	100	240	1	1	55365742	224	-0.22	0.83	12	1.54	-1810.00	488.00	4400	20230413	-90.82	388	20240308	4.12	1190	-66.05	20240109	388	4.12	20240308	4400	-90.82	20230413	388	4.12	20240308	0.01	N	258830	100	55 억		1290719	N	N	0	N	00	N
77	20240318	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	-8	5	-1.95	299986183	735407	80.12	411	416	401	533	287	410	407.92	2.33	0	-155052	426	417	412	403	398	415	401	55	123	100	240	1	1	55365742	223	-0.22	0.82	12	1.33	-1810.00	488.00	4400	20230413	-90.86	388	20240308	3.61	1190	-66.22	20240109	388	3.61	20240308	4400	-90.86	20230413	388	3.61	20240308	0.01	N	258830	100	55 억		1290719	N	N	0	N	00	N
78	20240318	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	404	-6	5	-1.46	240085249	586762	63.93	411	416	404	533	287	410	409.17	2.33	0	-101892	426	417	412	403	398	415	401	55	123	100	240	1	1	55365742	224	-0.22	0.83	12	1.06	-1810.00	488.00	4400	20230413	-90.82	388	20240308	4.12	1190	-66.05	20240109	388	4.12	20240308	4400	-90.82	20230413	388	4.12	20240308	0.01	N	258830	100	55 억		1290719	N	N	0	N	00	N
79	20240318	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	-4	5	-0.98	212758147	519261	56.57	411	416	404	533	287	410	409.73	2.33	0	-86167	426	417	412	403	398	415	401	55	123	100	240	1	1	55365742	225	-0.22	0.83	12	0.94	-1810.00	488.00	4400	20230413	-90.77	388	20240308	4.64	1190	-65.88	20240109	388	4.64	20240308	4400	-90.77	20230413	388	4.64	20240308	0.01	N	258830	100	55 억		1290719	N	N	0	N	00	N
80	20240318	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	408	-2	5	-0.49	136712676	332000	36.17	411	416	404	533	287	410	411.79	2.33	0	-58186	426	417	412	403	398	415	401	55	123	100	240	1	1	55365742	226	-0.23	0.84	12	0.60	-1810.00	488.00	4400	20230413	-90.73	388	20240308	5.15	1190	-65.71	20240109	388	5.15	20240308	4400	-90.73	20230413	388	5.15	20240308	0.01	N	258830	100	55 억		1290719	N	N	0	N	00	N
81	20240318	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	5	2	1.22	21020186	51551	5.62	411	415	404	533	287	410	407.76	2.33	0	-12999	426	417	412	403	398	415	401	55	123	100	240	1	1	55365742	230	-0.23	0.85	12	0.09	-1810.00	488.00	4400	20230413	-90.57	388	20240308	6.96	1190	-65.13	20240109	388	6.96	20240308	4400	-90.57	20230413	388	6.96	20240308	0.01	N	258830	100	55 억		1290719	N	N	0	N	00	N
82	20240315	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	-7	5	-1.68	378169890	915362	93.00	417	421	407	542	292	417	413.14	2.49	0	-87648	437	426	418	407	399	423	404	55	125	100	250	1	1	55365742	227	-0.23	0.84	12	1.65	-1810.00	488.00	4400	20230413	-90.68	388	20240308	5.67	1190	-65.55	20240109	388	5.67	20240308	4400	-90.68	20230413	388	5.67	20240308	0.02	N	258830	100	55 억		1378373	N	N	1	N	00	N
83	20240315	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	-7	5	-1.68	351245418	849710	86.33	417	421	407	542	292	417	413.37	2.49	0	-60065	437	426	418	407	399	423	404	55	125	100	250	1	1	55365742	227	-0.23	0.84	12	1.53	-1810.00	488.00	4400	20230413	-90.68	388	20240308	5.67	1190	-65.55	20240109	388	5.67	20240308	4400	-90.68	20230413	388	5.67	20240308	0.02	N	258830	100	55 억		1378373	N	N	1	N	00	N
84	20240315	140913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	-5	5	-1.20	254295610	613165	62.30	417	421	410	542	292	417	414.73	2.49	0	35468	437	426	418	407	399	423	404	55	125	100	250	1	1	55365742	228	-0.23	0.84	12	1.11	-1810.00	488.00	4400	20230413	-90.64	388	20240308	6.19	1190	-65.38	20240109	388	6.19	20240308	4400	-90.64	20230413	388	6.19	20240308	0.02	N	258830	100	55 억		1378373	N	N	1	N	00	N
85	20240315	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	412	-5	5	-1.20	240570923	579841	58.91	417	421	410	542	292	417	414.89	2.49	0	48092	437	426	418	407	399	423	404	55	125	100	250	1	1	55365742	228	-0.23	0.84	12	1.05	-1810.00	488.00	4400	20230413	-90.64	388	20240308	6.19	1190	-65.38	20240109	388	6.19	20240308	4400	-90.64	20230413	388	6.19	20240308	0.02	N	258830	100	55 억		1378373	N	N	1	N	00	N
86	20240315	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	-2	5	-0.48	161575273	388437	39.46	417	421	411	542	292	417	415.96	2.49	0	124663	437	426	418	407	399	423	404	55	125	100	250	1	1	55365742	230	-0.23	0.85	12	0.70	-1810.00	488.00	4400	20230413	-90.57	388	20240308	6.96	1190	-65.13	20240109	388	6.96	20240308	4400	-90.57	20230413	388	6.96	20240308	0.02	N	258830	100	55 억		1378373	N	N	1	N	00	N
87	20240315	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	2	2	0.48	117454037	282428	28.69	417	421	411	542	292	417	415.87	2.49	0	78187	437	426	418	407	399	423	404	55	125	100	250	1	1	55365742	232	-0.23	0.86	12	0.51	-1810.00	488.00	4400	20230413	-90.48	388	20240308	7.99	1190	-64.79	20240109	388	7.99	20240308	4400	-90.48	20230413	388	7.99	20240308	0.02	N	258830	100	55 억		1378373	N	N	1	N	00	N
88	20240315	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	-1	5	-0.24	90298666	217177	22.06	417	421	411	542	292	417	415.78	2.49	0	40138	437	426	418	407	399	423	404	55	125	100	250	1	1	55365742	230	-0.23	0.85	12	0.39	-1810.00	488.00	4400	20230413	-90.55	388	20240308	7.22	1190	-65.04	20240109	388	7.22	20240308	4400	-90.55	20230413	388	7.22	20240308	0.02	N	258830	100	55 억		1378373	N	N	1	N	00	N
89	20240315	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	415	-2	5	-0.48	15813642	37901	3.85	417	420	415	542	292	417	417.24	2.49	0	-2554	437	426	418	407	399	423	404	55	125	100	250	1	1	55365742	230	-0.23	0.85	12	0.07	-1810.00	488.00	4400	20230413	-90.57	388	20240308	6.96	1190	-65.13	20240109	388	6.96	20240308	4400	-90.57	20230413	388	6.96	20240308	0.02	N	258830	100	55 억		1378373	N	N	1	N	00	N
90	20240314	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	-11	5	-2.57	407596469	979232	89.55	428	429	410	556	300	428	416.24	2.85	0	-201795	441	434	422	415	403	438	419	55	128	100	250	1	1	55365742	231	-0.23	0.85	12	1.77	-1810.00	488.00	4400	20230413	-90.52	388	20240308	7.47	1190	-64.96	20240109	388	7.47	20240308	4400	-90.52	20230413	388	7.47	20240308	0.02	N	258830	100	55 억		1580180	N	N	1	N	00	N
91	20240314	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	-12	5	-2.80	398723791	957943	87.60	428	429	410	556	300	428	416.23	2.85	0	-201689	441	434	422	415	403	438	419	55	128	100	250	1	1	55365742	230	-0.23	0.85	12	1.73	-1810.00	488.00	4400	20230413	-90.55	388	20240308	7.22	1190	-65.04	20240109	388	7.22	20240308	4400	-90.55	20230413	388	7.22	20240308	0.02	N	258830	100	55 억		1580180	N	N	1	N	00	N
92	20240314	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	-12	5	-2.80	371367264	892201	81.59	428	429	410	556	300	428	416.24	2.85	0	-225674	441	434	422	415	403	438	419	55	128	100	250	1	1	55365742	230	-0.23	0.85	12	1.61	-1810.00	488.00	4400	20230413	-90.55	388	20240308	7.22	1190	-65.04	20240109	388	7.22	20240308	4400	-90.55	20230413	388	7.22	20240308	0.02	N	258830	100	55 억		1580180	N	N	1	N	00	N
93	20240314	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	414	-14	5	-3.27	325410198	781282	71.45	428	429	410	556	300	428	416.51	2.85	0	-248763	441	434	422	415	403	438	419	55	128	100	250	1	1	55365742	229	-0.23	0.85	12	1.41	-1810.00	488.00	4400	20230413	-90.59	388	20240308	6.70	1190	-65.21	20240109	388	6.70	20240308	4400	-90.59	20230413	388	6.70	20240308	0.02	N	258830	100	55 억		1580180	N	N	1	N	00	N
94	20240314	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	414	-14	5	-3.27	281593248	675439	61.77	428	429	410	556	300	428	416.90	2.85	0	-195694	441	434	422	415	403	438	419	55	128	100	250	1	1	55365742	229	-0.23	0.85	12	1.22	-1810.00	488.00	4400	20230413	-90.59	388	20240308	6.70	1190	-65.21	20240109	388	6.70	20240308	4400	-90.59	20230413	388	6.70	20240308	0.02	N	258830	100	55 억		1580180	N	N	1	N	00	N
95	20240314	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	-11	5	-2.57	228702093	548080	50.12	428	429	410	556	300	428	417.28	2.85	0	-177205	441	434	422	415	403	438	419	55	128	100	250	1	1	55365742	231	-0.23	0.85	12	0.99	-1810.00	488.00	4400	20230413	-90.52	388	20240308	7.47	1190	-64.96	20240109	388	7.47	20240308	4400	-90.52	20230413	388	7.47	20240308	0.02	N	258830	100	55 억		1580180	N	N	1	N	00	N
96	20240314	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	-11	5	-2.57	136992125	326124	29.82	428	429	415	556	300	428	420.06	2.85	0	-121669	441	434	422	415	403	438	419	55	128	100	250	1	1	55365742	231	-0.23	0.85	12	0.59	-1810.00	488.00	4400	20230413	-90.52	388	20240308	7.47	1190	-64.96	20240109	388	7.47	20240308	4400	-90.52	20230413	388	7.47	20240308	0.02	N	258830	100	55 억		1580180	N	N	1	N	00	N
97	20240314	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	425	-3	5	-0.70	16911999	39642	3.63	428	429	424	556	300	428	426.62	2.85	0	15477	441	434	422	415	403	438	419	55	128	100	250	1	1	55365742	235	-0.23	0.87	12	0.07	-1810.00	488.00	4400	20230413	-90.34	388	20240308	9.54	1190	-64.29	20240109	388	9.54	20240308	4400	-90.34	20230413	388	9.54	20240308	0.02	N	258830	100	55 억		1580180	N	N	1	N	00	N
98	20240313	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	428	5	2	1.18	454299446	1082382	83.43	423	429	410	549	297	423	419.72	2.30	0	314025	441	431	423	413	405	428	410	55	126	100	250	1	1	55365742	237	-0.24	0.88	12	1.95	-1810.00	488.00	4400	20230413	-90.27	388	20240308	10.31	1190	-64.03	20240109	388	10.31	20240308	4400	-90.27	20230413	388	10.31	20240308	0.02	N	258830	100	55 억		1274573	N	N	1	N	00	N
99	20240313	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	425	2	2	0.47	434912682	1036891	79.93	423	427	410	549	297	423	419.44	2.30	0	312083	441	431	423	413	405	428	410	55	126	100	250	1	1	55365742	235	-0.23	0.87	12	1.87	-1810.00	488.00	4400	20230413	-90.34	388	20240308	9.54	1190	-64.29	20240109	388	9.54	20240308	4400	-90.34	20230413	388	9.54	20240308	0.02	N	258830	100	55 억		1274573	N	N	1	N	00	N
100	20240313	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	424	1	2	0.24	388880648	928349	71.56	423	425	410	549	297	423	418.89	2.30	0	257523	441	431	423	413	405	428	410	55	126	100	250	1	1	55365742	235	-0.23	0.87	12	1.68	-1810.00	488.00	4400	20230413	-90.36	388	20240308	9.28	1190	-64.37	20240109	388	9.28	20240308	4400	-90.36	20230413	388	9.28	20240308	0.02	N	258830	100	55 억		1274573	N	N	1	N	00	N
101	20240313	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	420	-3	5	-0.71	358145235	855285	65.93	423	425	410	549	297	423	418.74	2.30	0	229013	441	431	423	413	405	428	410	55	126	100	250	1	1	55365742	233	-0.23	0.86	12	1.54	-1810.00	488.00	4400	20230413	-90.45	388	20240308	8.25	1190	-64.71	20240109	388	8.25	20240308	4400	-90.45	20230413	388	8.25	20240308	0.02	N	258830	100	55 억		1274573	N	N	1	N	00	N
102	20240313	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	-7	5	-1.65	295926875	706894	54.49	423	425	410	549	297	423	418.63	2.30	0	133163	441	431	423	413	405	428	410	55	126	100	250	1	1	55365742	230	-0.23	0.85	12	1.28	-1810.00	488.00	4400	20230413	-90.55	388	20240308	7.22	1190	-65.04	20240109	388	7.22	20240308	4400	-90.55	20230413	388	7.22	20240308	0.02	N	258830	100	55 억		1274573	N	N	1	N	00	N
103	20240313	110947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	423	0	3	0.00	253460326	605407	46.67	423	425	410	549	297	423	418.66	2.30	0	121434	441	431	423	413	405	428	410	55	126	100	250	1	1	55365742	234	-0.23	0.87	12	1.09	-1810.00	488.00	4400	20230413	-90.39	388	20240308	9.02	1190	-64.45	20240109	388	9.02	20240308	4400	-90.39	20230413	388	9.02	20240308	0.02	N	258830	100	55 억		1274573	N	N	1	N	00	N
104	20240313	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	422	-1	5	-0.24	149555656	359318	27.70	423	425	410	549	297	423	416.22	2.30	0	44503	441	431	423	413	405	428	410	55	126	100	250	1	1	55365742	234	-0.23	0.86	12	0.65	-1810.00	488.00	4400	20230413	-90.41	388	20240308	8.76	1190	-64.54	20240109	388	8.76	20240308	4400	-90.41	20230413	388	8.76	20240308	0.02	N	258830	100	55 억		1274573	N	N	1	N	00	N
105	20240313	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	-10	5	-2.36	51045056	123107	9.49	423	425	410	549	297	423	414.64	2.30	0	-23079	441	431	423	413	405	428	410	55	126	100	250	1	1	55365742	229	-0.23	0.85	12	0.22	-1810.00	488.00	4400	20230413	-90.61	388	20240308	6.44	1190	-65.29	20240109	388	6.44	20240308	4400	-90.61	20230413	388	6.44	20240308	0.02	N	258830	100	55 억		1274573	N	N	1	N	00	N
106	20240312	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	423	-5	5	-1.17	545160934	1290172	27.66	433	433	415	556	300	428	422.55	2.54	0	-134121	494	461	437	404	380	477	420	55	128	100	250	1	1	55365742	234	-0.23	0.87	12	2.33	-1810.00	488.00	4400	20230413	-90.39	388	20240308	9.02	1190	-64.45	20240109	388	9.02	20240308	4400	-90.39	20230413	388	9.02	20240308	0.27	N	258830	100	55 억		1408699	N	N	1	N	00	N
107	20240312	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	-7	5	-1.64	521036454	1232857	26.43	433	433	415	556	300	428	422.63	2.54	0	-118158	494	461	437	404	380	477	420	55	128	100	250	1	1	55365742	233	-0.23	0.86	12	2.23	-1810.00	488.00	4400	20230413	-90.43	388	20240308	8.51	1190	-64.62	20240109	388	8.51	20240308	4400	-90.43	20230413	388	8.51	20240308	0.27	N	258830	100	55 억		1408699	N	N	1	N	00	N
108	20240312	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	-9	5	-2.10	453991323	1072842	23.00	433	433	415	556	300	428	423.17	2.54	0	-118771	494	461	437	404	380	477	420	55	128	100	250	1	1	55365742	232	-0.23	0.86	12	1.94	-1810.00	488.00	4400	20230413	-90.48	388	20240308	7.99	1190	-64.79	20240109	388	7.99	20240308	4400	-90.48	20230413	388	7.99	20240308	0.27	N	258830	100	55 억		1408699	N	N	1	N	00	N
109	20240312	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	-10	5	-2.34	413528130	976007	20.92	433	433	415	556	300	428	423.69	2.54	0	-85716	494	461	437	404	380	477	420	55	128	100	250	1	1	55365742	231	-0.23	0.86	12	1.76	-1810.00	488.00	4400	20230413	-90.50	388	20240308	7.73	1190	-64.87	20240109	388	7.73	20240308	4400	-90.50	20230413	388	7.73	20240308	0.27	N	258830	100	55 억		1408699	N	N	1	N	00	N
110	20240312	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	-9	5	-2.10	382389909	901718	19.33	433	433	415	556	300	428	424.07	2.54	0	-59602	494	461	437	404	380	477	420	55	128	100	250	1	1	55365742	232	-0.23	0.86	12	1.63	-1810.00	488.00	4400	20230413	-90.48	388	20240308	7.99	1190	-64.79	20240109	388	7.99	20240308	4400	-90.48	20230413	388	7.99	20240308	0.27	N	258830	100	55 억		1408699	N	N	1	N	00	N
111	20240312	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	424	-4	5	-0.93	334085028	787674	16.88	433	433	415	556	300	428	424.14	2.54	0	-1091	494	461	437	404	380	477	420	55	128	100	250	1	1	55365742	235	-0.23	0.87	12	1.42	-1810.00	488.00	4400	20230413	-90.36	388	20240308	9.28	1190	-64.37	20240109	388	9.28	20240308	4400	-90.36	20230413	388	9.28	20240308	0.27	N	258830	100	55 억		1408699	N	N	1	N	00	N
112	20240312	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	427	-1	5	-0.23	220481113	521821	11.19	433	433	415	556	300	428	422.52	2.54	0	-44630	494	461	437	404	380	477	420	55	128	100	250	1	1	55365742	236	-0.24	0.88	12	0.94	-1810.00	488.00	4400	20230413	-90.30	388	20240308	10.05	1190	-64.12	20240109	388	10.05	20240308	4400	-90.30	20230413	388	10.05	20240308	0.27	N	258830	100	55 억		1408699	N	N	1	N	00	N
113	20240312	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	-7	5	-1.64	97039675	228931	4.91	433	433	415	556	300	428	423.88	2.54	0	-92620	494	461	437	404	380	477	420	55	128	100	250	1	1	55365742	233	-0.23	0.86	12	0.41	-1810.00	488.00	4400	20230413	-90.43	388	20240308	8.51	1190	-64.62	20240109	388	8.51	20240308	4400	-90.43	20230413	388	8.51	20240308	0.27	N	258830	100	55 억		1408699	N	N	1	N	00	N
114	20240311	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	428	17	2	4.14	2073251006	4660983	189.60	418	470	413	534	288	411	444.82	1.87	0	369290	447	428	408	389	369	419	380	55	123	100	240	1	1	55365742	237	-0.24	0.88	12	8.42	-1810.00	488.00	4400	20230413	-90.27	388	20240308	10.31	1190	-64.03	20240109	388	10.31	20240308	4400	-90.27	20230413	388	10.31	20240308	0.27	N	258830	100	55 억		1032868	N	N	1	N	00	N
115	20240311	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	19	2	4.62	2056867717	4622520	188.03	418	470	413	534	288	411	444.97	1.87	0	371642	447	428	408	389	369	419	380	55	123	100	240	1	1	55365742	238	-0.24	0.88	12	8.35	-1810.00	488.00	4400	20230413	-90.23	388	20240308	10.82	1190	-63.87	20240109	388	10.82	20240308	4400	-90.23	20230413	388	10.82	20240308	0.27	N	258830	100	55 억		1032868	N	N	2	N	00	N
116	20240311	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	430	19	2	4.62	1944246351	4357922	177.27	418	470	413	534	288	411	446.14	1.87	0	373939	447	428	408	389	369	419	380	55	123	100	240	1	1	55365742	238	-0.24	0.88	12	7.87	-1810.00	488.00	4400	20230413	-90.23	388	20240308	10.82	1190	-63.87	20240109	388	10.82	20240308	4400	-90.23	20230413	388	10.82	20240308	0.27	N	258830	100	55 억		1032868	N	N	2	N	00	N
117	20240311	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	429	18	2	4.38	1853368425	4145650	168.64	418	470	413	534	288	411	447.06	1.87	0	364023	447	428	408	389	369	419	380	55	123	100	240	1	1	55365742	238	-0.24	0.88	12	7.49	-1810.00	488.00	4400	20230413	-90.25	388	20240308	10.57	1190	-63.95	20240109	388	10.57	20240308	4400	-90.25	20230413	388	10.57	20240308	0.27	N	258830	100	55 억		1032868	N	N	2	N	00	N
118	20240311	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	436	25	2	6.08	1759577448	3928396	159.80	418	470	413	534	288	411	447.91	1.87	0	436086	447	428	408	389	369	419	380	55	123	100	240	1	1	55365742	241	-0.24	0.89	12	7.10	-1810.00	488.00	4400	20230413	-90.09	388	20240308	12.37	1190	-63.36	20240109	388	12.37	20240308	4400	-90.09	20230413	388	12.37	20240308	0.27	N	258830	100	55 억		1032868	N	N	2	N	00	N
119	20240311	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	440	29	2	7.06	1695340267	3781414	153.82	418	470	413	534	288	411	448.34	1.87	0	482861	447	428	408	389	369	419	380	55	123	100	240	1	1	55365742	244	-0.24	0.90	12	6.83	-1810.00	488.00	4400	20230413	-90.00	388	20240308	13.40	1190	-63.03	20240109	388	13.40	20240308	4400	-90.00	20230413	388	13.40	20240308	0.27	N	258830	100	55 억		1032868	N	N	2	N	00	N
120	20240311	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	439	28	2	6.81	1509585990	3359412	136.65	418	470	413	534	288	411	449.36	1.87	0	480177	447	428	408	389	369	419	380	55	123	100	240	1	1	55365742	243	-0.24	0.90	12	6.07	-1810.00	488.00	4400	20230413	-90.02	388	20240308	13.14	1190	-63.11	20240109	388	13.14	20240308	4400	-90.02	20230413	388	13.14	20240308	0.27	N	258830	100	55 억		1032868	N	N	2	N	00	N
121	20240311	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	423	12	2	2.92	91157290	217186	8.83	418	427	413	534	288	411	419.72	1.87	0	51698	447	428	408	389	369	419	380	55	123	100	240	1	1	55365742	234	-0.23	0.87	12	0.39	-1810.00	488.00	4400	20230413	-90.39	388	20240308	9.02	1190	-64.45	20240109	388	9.02	20240308	4400	-90.39	20230413	388	9.02	20240308	0.27	N	258830	100	55 억		1032868	N	N	2	N	00	N
122	20240308	160928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	411	-2	5	-0.48	1009498082	2443529	189.11	413	427	388	536	290	413	413.13	1.00	0	467898	437	424	418	405	399	422	403	55	123	100	240	1	1	55365742	228	-0.23	0.84	12	4.41	-1810.00	488.00	4400	20230413	-90.66	388	20240308	5.93	1190	-65.46	20240109	388	5.93	20240308	4400	-90.66	20230413	388	5.93	20240308	0.28	N	258830	100	55 억		551901	N	N	2	N	00	N
123	20240308	150927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	412	-1	5	-0.24	987586979	2390226	184.99	413	427	388	536	290	413	413.18	1.00	0	464901	437	424	418	405	399	422	403	55	123	100	240	1	1	55365742	228	-0.23	0.84	12	4.32	-1810.00	488.00	4400	20230413	-90.64	388	20240308	6.19	1190	-65.38	20240109	388	6.19	20240308	4400	-90.64	20230413	388	6.19	20240308	0.28	N	258830	100	55 억		551901	N	N	2	N	00	N
124	20240308	140919	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	411	-2	5	-0.48	930041333	2249978	174.13	413	427	388	536	290	413	413.36	1.00	0	446478	437	424	418	405	399	422	403	55	123	100	240	1	1	55365742	228	-0.23	0.84	12	4.06	-1810.00	488.00	4400	20230413	-90.66	388	20240308	5.93	1190	-65.46	20240109	388	5.93	20240308	4400	-90.66	20230413	388	5.93	20240308	0.28	N	258830	100	55 억		551901	N	N	2	N	00	N
125	20240308	130917	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	415	2	2	0.48	829550447	2006470	155.29	413	427	388	536	290	413	413.44	1.00	0	451448	437	424	418	405	399	422	403	55	123	100	240	1	1	55365742	230	-0.23	0.85	12	3.62	-1810.00	488.00	4400	20230413	-90.57	388	20240308	6.96	1190	-65.13	20240109	388	6.96	20240308	4400	-90.57	20230413	388	6.96	20240308	0.28	N	258830	100	55 억		551901	N	N	2	N	00	N
126	20240308	120919	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	420	7	2	1.69	785637256	1900931	147.12	413	427	388	536	290	413	413.29	1.00	0	451173	437	424	418	405	399	422	403	55	123	100	240	1	1	55365742	233	-0.23	0.86	12	3.43	-1810.00	488.00	4400	20230413	-90.45	388	20240308	8.25	1190	-64.71	20240109	388	8.25	20240308	4400	-90.45	20230413	388	8.25	20240308	0.28	N	258830	100	55 억		551901	N	N	2	N	00	N
127	20240308	110921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	420	7	2	1.69	709751028	1720635	133.17	413	427	388	536	290	413	412.49	1.00	0	388195	437	424	418	405	399	422	403	55	123	100	240	1	1	55365742	233	-0.23	0.86	12	3.11	-1810.00	488.00	4400	20230413	-90.45	388	20240308	8.25	1190	-64.71	20240109	388	8.25	20240308	4400	-90.45	20230413	388	8.25	20240308	0.28	N	258830	100	55 억		551901	N	N	2	N	00	N
128	20240308	100915	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	422	9	2	2.18	603598747	1469646	113.74	413	423	388	536	290	413	410.71	1.00	0	368871	437	424	418	405	399	422	403	55	123	100	240	1	1	55365742	234	-0.23	0.86	12	2.65	-1810.00	488.00	4400	20230413	-90.41	388	20240308	8.76	1190	-64.54	20240109	388	8.76	20240308	4400	-90.41	20230413	388	8.76	20240308	0.28	N	258830	100	55 억		551901	N	N	2	N	00	N
129	20240308	090917	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	415	2	2	0.48	305052433	753325	58.30	413	417	388	536	290	413	404.93	1.00	0	99646	437	424	418	405	399	422	403	55	123	100	240	1	1	55365742	230	-0.23	0.85	12	1.36	-1810.00	488.00	4400	20230413	-90.57	388	20240308	6.96	1190	-65.13	20240109	388	6.96	20240308	4400	-90.57	20230413	388	6.96	20240308	0.28	N	258830	100	55 억		551901	N	N	2	N	00	N
130	20240307	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	413	-9	5	-2.13	530659801	1271209	39.95	422	431	412	548	296	422	417.45	0.92	0	41829	471	446	433	408	395	440	402	55	126	100	250	1	1	55365742	229	-0.23	0.85	12	2.30	-1810.00	488.00	4400	20230413	-90.61	398	20240305	3.77	1190	-65.29	20240109	398	3.77	20240305	4400	-90.61	20230413	398	3.77	20240305	0.02	N	258830	100	55 억		509774	N	N	2	N	00	N
131	20240307	150857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	414	-8	5	-1.90	514799137	1232797	38.74	422	431	412	548	296	422	417.59	0.92	0	41827	471	446	433	408	395	440	402	55	126	100	250	1	1	55365742	229	-0.23	0.85	12	2.23	-1810.00	488.00	4400	20230413	-90.59	398	20240305	4.02	1190	-65.21	20240109	398	4.02	20240305	4400	-90.59	20230413	398	4.02	20240305	0.02	N	258830	100	55 억		509774	N	N	0	N	00	N
132	20240307	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	-4	5	-0.95	362134950	864319	27.16	422	431	414	548	296	422	418.98	0.92	0	180965	471	446	433	408	395	440	402	55	126	100	250	1	1	55365742	231	-0.23	0.86	12	1.56	-1810.00	488.00	4400	20230413	-90.50	398	20240305	5.03	1190	-64.87	20240109	398	5.03	20240305	4400	-90.50	20230413	398	5.03	20240305	0.02	N	258830	100	55 억		509774	N	N	0	N	00	N
133	20240307	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	422	0	3	0.00	321934075	768369	24.15	422	431	414	548	296	422	418.98	0.92	0	159649	471	446	433	408	395	440	402	55	126	100	250	1	1	55365742	234	-0.23	0.86	12	1.39	-1810.00	488.00	4400	20230413	-90.41	398	20240305	6.03	1190	-64.54	20240109	398	6.03	20240305	4400	-90.41	20230413	398	6.03	20240305	0.02	N	258830	100	55 억		509774	N	N	0	N	00	N
134	20240307	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	-3	5	-0.71	286040268	682654	21.45	422	431	414	548	296	422	419.01	0.92	0	121773	471	446	433	408	395	440	402	55	126	100	250	1	1	55365742	232	-0.23	0.86	12	1.23	-1810.00	488.00	4400	20230413	-90.48	398	20240305	5.28	1190	-64.79	20240109	398	5.28	20240305	4400	-90.48	20230413	398	5.28	20240305	0.02	N	258830	100	55 억		509774	N	N	0	N	00	N
135	20240307	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	-1	5	-0.24	232169085	554990	17.44	422	431	414	548	296	422	418.33	0.92	0	88047	471	446	433	408	395	440	402	55	126	100	250	1	1	55365742	233	-0.23	0.86	12	1.00	-1810.00	488.00	4400	20230413	-90.43	398	20240305	5.78	1190	-64.62	20240109	398	5.78	20240305	4400	-90.43	20230413	398	5.78	20240305	0.02	N	258830	100	55 억		509774	N	N	0	N	00	N
136	20240307	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	419	-3	5	-0.71	158581897	378964	11.91	422	431	414	548	296	422	418.46	0.92	0	-12055	471	446	433	408	395	440	402	55	126	100	250	1	1	55365742	232	-0.23	0.86	12	0.68	-1810.00	488.00	4400	20230413	-90.48	398	20240305	5.28	1190	-64.79	20240109	398	5.28	20240305	4400	-90.48	20230413	398	5.28	20240305	0.02	N	258830	100	55 억		509774	N	N	0	N	00	N
137	20240307	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	416	-6	5	-1.42	52479237	124193	3.90	422	431	416	548	296	422	422.56	0.92	0	-58999	471	446	433	408	395	440	402	55	126	100	250	1	1	55365742	230	-0.23	0.85	12	0.22	-1810.00	488.00	4400	20230413	-90.55	398	20240305	4.52	1190	-65.04	20240109	398	4.52	20240305	4400	-90.55	20230413	398	4.52	20240305	0.02	N	258830	100	55 억		509774	N	N	0	N	00	N
138	20240306	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	422	-13	5	-2.99	1354594789	3152764	28.96	433	458	420	565	305	435	429.65	1.76	0	-464854	519	476	437	394	355	498	416	55	130	100	260	1	1	55365742	234	-0.23	0.86	12	5.69	-1810.00	488.00	4400	20230413	-90.41	398	20240305	6.03	1190	-64.54	20240109	398	6.03	20240305	4400	-90.41	20230413	398	6.03	20240305	0.03	N	258830	100	55 억		974628	N	N	0	N	00	N
139	20240306	150905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	-14	5	-3.22	1314060757	3056629	28.07	433	458	420	565	305	435	429.91	1.76	0	-450939	519	476	437	394	355	498	416	55	130	100	260	1	1	55365742	233	-0.23	0.86	12	5.52	-1810.00	488.00	4400	20230413	-90.43	398	20240305	5.78	1190	-64.62	20240109	398	5.78	20240305	4400	-90.43	20230413	398	5.78	20240305	0.03	N	258830	100	55 억		974628	N	N	0	N	00	N
140	20240306	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	422	-13	5	-2.99	1130324911	2621294	24.08	433	458	420	565	305	435	431.21	1.76	0	-339587	519	476	437	394	355	498	416	55	130	100	260	1	1	55365742	234	-0.23	0.86	12	4.73	-1810.00	488.00	4400	20230413	-90.41	398	20240305	6.03	1190	-64.54	20240109	398	6.03	20240305	4400	-90.41	20230413	398	6.03	20240305	0.03	N	258830	100	55 억		974628	N	N	0	N	00	N
141	20240306	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	424	-11	5	-2.53	934571654	2156829	19.81	433	458	420	565	305	435	433.31	1.76	0	-222369	519	476	437	394	355	498	416	55	130	100	260	1	1	55365742	235	-0.23	0.87	12	3.90	-1810.00	488.00	4400	20230413	-90.36	398	20240305	6.53	1190	-64.37	20240109	398	6.53	20240305	4400	-90.36	20230413	398	6.53	20240305	0.03	N	258830	100	55 억		974628	N	N	0	N	00	N
142	20240306	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	424	-11	5	-2.53	865242478	1992834	18.30	433	458	420	565	305	435	434.18	1.76	0	-183438	519	476	437	394	355	498	416	55	130	100	260	1	1	55365742	235	-0.23	0.87	12	3.60	-1810.00	488.00	4400	20230413	-90.36	398	20240305	6.53	1190	-64.37	20240109	398	6.53	20240305	4400	-90.36	20230413	398	6.53	20240305	0.03	N	258830	100	55 억		974628	N	N	0	N	00	N
143	20240306	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	426	-9	5	-2.07	790940683	1818363	16.70	433	458	420	565	305	435	434.97	1.76	0	-140391	519	476	437	394	355	498	416	55	130	100	260	1	1	55365742	236	-0.24	0.87	12	3.28	-1810.00	488.00	4400	20230413	-90.32	398	20240305	7.04	1190	-64.20	20240109	398	7.04	20240305	4400	-90.32	20230413	398	7.04	20240305	0.03	N	258830	100	55 억		974628	N	N	0	N	00	N
144	20240306	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	426	-9	5	-2.07	644836770	1476302	13.56	433	458	420	565	305	435	436.79	1.76	0	-70680	519	476	437	394	355	498	416	55	130	100	260	1	1	55365742	236	-0.24	0.87	12	2.67	-1810.00	488.00	4400	20230413	-90.32	398	20240305	7.04	1190	-64.20	20240109	398	7.04	20240305	4400	-90.32	20230413	398	7.04	20240305	0.03	N	258830	100	55 억		974628	N	N	0	N	00	N
145	20240306	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	454	19	2	4.37	231910745	530631	4.87	433	458	420	565	305	435	437.05	1.76	0	-19332	519	476	437	394	355	498	416	55	130	100	260	1	1	55365742	251	-0.25	0.93	12	0.96	-1810.00	488.00	4400	20230413	-89.68	398	20240305	14.07	1190	-61.85	20240109	398	14.07	20240305	4400	-89.68	20230413	398	14.07	20240305	0.03	N	258830	100	55 억		974628	N	N	0	N	00	N
146	20240305	160900	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	435	4	2	0.93	4834958768	10853174	58.02	431	480	398	560	302	431	445.49	1.10	0	356883	534	482	441	389	348	462	369	55	129	100	250	1	1	55365742	241	-0.24	0.89	12	19.60	-1810.00	488.00	4400	20230413	-90.11	398	20240305	9.30	1190	-63.45	20240109	398	9.30	20240305	4400	-90.11	20230413	398	9.30	20240305	0.02	N	258830	100	55 억		606649	N	N	1	N	00	N
147	20240305	150900	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	435	4	2	0.93	4757137361	10673552	57.06	431	480	398	560	302	431	445.69	1.10	0	355307	534	482	441	389	348	462	369	55	129	100	250	1	1	55365742	241	-0.24	0.89	12	19.28	-1810.00	488.00	4400	20230413	-90.11	398	20240305	9.30	1190	-63.45	20240109	398	9.30	20240305	4400	-90.11	20230413	398	9.30	20240305	0.02	N	258830	100	55 억		606649	N	N	1	N	00	N
148	20240305	140848	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	433	2	2	0.46	4558078888	10214151	54.60	431	480	398	560	302	431	446.25	1.10	0	319134	534	482	441	389	348	462	369	55	129	100	250	1	1	55365742	240	-0.24	0.89	12	18.45	-1810.00	488.00	4400	20230413	-90.16	398	20240305	8.79	1190	-63.61	20240109	398	8.79	20240305	4400	-90.16	20230413	398	8.79	20240305	0.02	N	258830	100	55 억		606649	N	N	1	N	00	N
149	20240305	130850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	448	17	2	3.94	4206408707	9412249	50.32	431	480	398	560	302	431	446.91	1.10	0	279944	534	482	441	389	348	462	369	55	129	100	250	1	1	55365742	248	-0.25	0.92	12	17.00	-1810.00	488.00	4400	20230413	-89.82	398	20240305	12.56	1190	-62.35	20240109	398	12.56	20240305	4400	-89.82	20230413	398	12.56	20240305	0.02	N	258830	100	55 억		606649	N	N	1	N	00	N
150	20240305	120853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	446	15	2	3.48	3953461919	8848830	47.30	431	480	398	560	302	431	446.78	1.10	0	226524	534	482	441	389	348	462	369	55	129	100	250	1	1	55365742	247	-0.25	0.91	12	15.98	-1810.00	488.00	4400	20230413	-89.86	398	20240305	12.06	1190	-62.52	20240109	398	12.06	20240305	4400	-89.86	20230413	398	12.06	20240305	0.02	N	258830	100	55 억		606649	N	N	1	N	00	N
151	20240305	110853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	438	7	2	1.62	3714135011	8307649	44.41	431	480	398	560	302	431	447.07	1.10	0	235267	534	482	441	389	348	462	369	55	129	100	250	1	1	55365742	243	-0.24	0.90	12	15.01	-1810.00	488.00	4400	20230413	-90.05	398	20240305	10.05	1190	-63.19	20240109	398	10.05	20240305	4400	-90.05	20230413	398	10.05	20240305	0.02	N	258830	100	55 억		606649	N	N	1	N	00	N
152	20240305	100850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	458	27	2	6.26	2625306225	5907396	31.58	431	480	398	560	302	431	444.41	1.10	0	283040	534	482	441	389	348	462	369	55	129	100	250	1	1	55365742	254	-0.25	0.94	12	10.67	-1810.00	488.00	4400	20230413	-89.59	398	20240305	15.08	1190	-61.51	20240109	398	15.08	20240305	4400	-89.59	20230413	398	15.08	20240305	0.02	N	258830	100	55 억		606649	N	N	1	N	00	N
153	20240305	090850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	-14	5	-3.25	312363939	743564	3.97	431	435	408	560	302	431	420.09	1.10	0	67220	534	482	441	389	348	462	369	55	129	100	250	1	1	55365742	231	-0.23	0.85	12	1.34	-1810.00	488.00	4400	20230413	-90.52	400	20240304	4.25	1190	-64.96	20240109	400	4.25	20240304	4400	-90.52	20230413	400	4.25	20240304	0.02	N	258830	100	55 억		606649	N	N	1	N	00	N
154	20240304	160851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	431	-124	5	-22.34	8261716551	18506326	30.60	435	493	400	721	389	555	446.47	1.41	0	-176614	701	628	560	487	419	664	523	55	166	100	330	1	1	55365742	239	-0.24	0.88	12	33.43	-1810.00	488.00	4400	20230413	-90.20	400	20240304	7.75	1190	-63.78	20240109	400	7.75	20240304	4400	-90.20	20230413	400	7.75	20240304	0.02	N	258830	100	55 억		783378	N	N	1	N	00	N
155	20240304	150846	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	435	-120	5	-21.62	8072191541	18070254	29.88	435	493	400	721	389	555	446.71	1.41	0	-234342	701	628	560	487	419	664	523	55	166	100	330	1	1	55365742	241	-0.24	0.89	12	32.64	-1810.00	488.00	4400	20230413	-90.11	400	20240304	8.75	1190	-63.45	20240109	400	8.75	20240304	4400	-90.11	20230413	400	8.75	20240304	0.02	N	258830	100	55 억		783378	N	N	0	N	00	N
156	20240304	140814	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	436	-119	5	-21.44	7653962569	17117364	28.30	435	493	400	721	389	555	447.15	1.41	0	-254933	701	628	560	487	419	664	523	55	166	100	330	1	1	55365742	241	-0.24	0.89	12	30.92	-1810.00	488.00	4400	20230413	-90.09	400	20240304	9.00	1190	-63.36	20240109	400	9.00	20240304	4400	-90.09	20230413	400	9.00	20240304	0.02	N	258830	100	55 억		783378	N	N	0	N	00	N
157	20240304	130841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	445	-110	5	-19.82	6913830693	15414817	25.49	435	493	400	721	389	555	448.52	1.41	0	-131613	701	628	560	487	419	664	523	55	166	100	330	1	1	55365742	246	-0.25	0.91	12	27.84	-1810.00	488.00	4400	20230413	-89.89	400	20240304	11.25	1190	-62.61	20240109	400	11.25	20240304	4400	-89.89	20230413	400	11.25	20240304	0.02	N	258830	100	55 억		783378	N	N	0	N	00	N
158	20240304	120817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	438	-117	5	-21.08	6433841272	14334524	23.70	435	493	400	721	389	555	448.84	1.41	0	-41170	701	628	560	487	419	664	523	55	166	100	330	1	1	55365742	243	-0.24	0.90	12	25.89	-1810.00	488.00	4400	20230413	-90.05	400	20240304	9.50	1190	-63.19	20240109	400	9.50	20240304	4400	-90.05	20230413	400	9.50	20240304	0.02	N	258830	100	55 억		783378	N	N	0	N	00	N
159	20240304	110834	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	451	-104	5	-18.74	5664047365	12604465	20.84	435	493	400	721	389	555	449.37	1.41	0	209349	701	628	560	487	419	664	523	55	166	100	330	1	1	55365742	250	-0.25	0.92	12	22.77	-1810.00	488.00	4400	20230413	-89.75	400	20240304	12.75	1190	-62.10	20240109	400	12.75	20240304	4400	-89.75	20230413	400	12.75	20240304	0.02	N	258830	100	55 억		783378	N	N	0	N	00	N
160	20240304	100834	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	451	-104	5	-18.74	4926082301	10974622	18.15	435	493	400	721	389	555	448.86	1.41	0	245571	701	628	560	487	419	664	523	55	166	100	330	1	1	55365742	250	-0.25	0.92	12	19.82	-1810.00	488.00	4400	20230413	-89.75	400	20240304	12.75	1190	-62.10	20240109	400	12.75	20240304	4400	-89.75	20230413	400	12.75	20240304	0.02	N	258830	100	55 억		783378	N	N	0	N	00	N
161	20240304	090836	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	424	-131	5	-23.60	1219532695	2895270	4.79	435	440	400	721	389	555	421.22	1.41	0	46858	701	628	560	487	419	664	523	55	166	100	330	1	1	55365742	235	-0.23	0.87	12	5.23	-1810.00	488.00	4400	20230413	-90.36	400	20240304	6.00	1190	-64.37	20240109	400	6.00	20240304	4400	-90.36	20230413	400	6.00	20240304	0.02	N	258830	100	55 억		783378	N	N	0	N	00	N