KissMeData/002230/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	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-15	5	-0.43	26641270	7740	129.47	3430	3460	3430	4495	2425	3460	3442.02	4.68	0	-83	3490	3475	3455	3440	3420	3465	3430	98	1035	500	2420	5	1	19370673	667	17.14	0.47	12	0.04	201.00	7271.00	5000	20230523	-31.10	3400	20240306	1.32	3950	-12.78	20240102	3400	1.32	20240306	5000	-31.10	20230523	3400	1.32	20240306	0.00	N	002230	500	98 억		906770	N	N	0	N	00	N
3	20240329	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	0	3	0.00	16987890	4934	82.54	3430	3460	3430	4495	2425	3460	3443.03	4.68	0	-81	3490	3475	3455	3440	3420	3465	3430	98	1035	500	2420	5	1	19370673	670	17.21	0.48	12	0.03	201.00	7271.00	5000	20230523	-30.80	3400	20240306	1.76	3950	-12.41	20240102	3400	1.76	20240306	5000	-30.80	20230523	3400	1.76	20240306	0.00	N	002230	500	98 억		906770	N	N	0	N	00	N
4	20240329	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-20	5	-0.58	15989610	4644	77.68	3430	3460	3430	4495	2425	3460	3443.07	4.68	0	-81	3490	3475	3455	3440	3420	3465	3430	98	1035	500	2420	5	1	19370673	666	17.11	0.47	12	0.02	201.00	7271.00	5000	20230523	-31.20	3400	20240306	1.18	3950	-12.91	20240102	3400	1.18	20240306	5000	-31.20	20230523	3400	1.18	20240306	0.00	N	002230	500	98 억		906770	N	N	0	N	00	N
5	20240329	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	0	3	0.00	10760760	3125	52.28	3430	3460	3430	4495	2425	3460	3443.44	4.68	0	-81	3490	3475	3455	3440	3420	3465	3430	98	1035	500	2420	5	1	19370673	670	17.21	0.48	12	0.02	201.00	7271.00	5000	20230523	-30.80	3400	20240306	1.76	3950	-12.41	20240102	3400	1.76	20240306	5000	-30.80	20230523	3400	1.76	20240306	0.00	N	002230	500	98 억		906770	N	N	0	N	00	N
6	20240329	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-15	5	-0.43	8318125	2416	40.41	3430	3460	3430	4495	2425	3460	3442.93	4.68	0	-44	3490	3475	3455	3440	3420	3465	3430	98	1035	500	2420	5	1	19370673	667	17.14	0.47	12	0.01	201.00	7271.00	5000	20230523	-31.10	3400	20240306	1.32	3950	-12.78	20240102	3400	1.32	20240306	5000	-31.10	20230523	3400	1.32	20240306	0.00	N	002230	500	98 억		906770	N	N	0	N	00	N
7	20240329	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	0	3	0.00	7274985	2113	35.35	3430	3460	3430	4495	2425	3460	3442.96	4.68	0	-44	3490	3475	3455	3440	3420	3465	3430	98	1035	500	2420	5	1	19370673	670	17.21	0.48	12	0.01	201.00	7271.00	5000	20230523	-30.80	3400	20240306	1.76	3950	-12.41	20240102	3400	1.76	20240306	5000	-30.80	20230523	3400	1.76	20240306	0.00	N	002230	500	98 억		906770	N	N	0	N	00	N
8	20240329	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-10	5	-0.29	3439210	1001	16.74	3430	3455	3430	4495	2425	3460	3435.77	4.68	0	-44	3490	3475	3455	3440	3420	3465	3430	98	1035	500	2420	5	1	19370673	668	17.16	0.47	12	0.01	201.00	7271.00	5000	20230523	-31.00	3400	20240306	1.47	3950	-12.66	20240102	3400	1.47	20240306	5000	-31.00	20230523	3400	1.47	20240306	0.00	N	002230	500	98 억		906770	N	N	0	N	00	N
9	20240329	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-30	5	-0.87	1025570	299	5.00	3430	3430	3430	4495	2425	3460	3430.00	4.68	0	-44	3490	3475	3455	3440	3420	3465	3430	98	1035	500	2420	5	1	19370673	664	17.06	0.47	12	0.00	201.00	7271.00	5000	20230523	-31.40	3400	20240306	0.88	3950	-13.16	20240102	3400	0.88	20240306	5000	-31.40	20230523	3400	0.88	20240306	0.00	N	002230	500	98 억		906770	N	N	0	N	00	N
10	20240328	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-20	5	-0.57	20514000	5953	49.82	3470	3470	3435	4520	2440	3480	3445.99	4.68	0	-22	3526	3502	3466	3442	3406	3515	3455	98	1040	500	2430	5	1	19370673	670	17.21	0.48	12	0.03	201.00	7271.00	5000	20230523	-30.80	3400	20240306	1.76	3950	-12.41	20240102	3400	1.76	20240306	5000	-30.80	20230523	3400	1.76	20240306	0.00	N	002230	500	98 억		906792	N	N	0	N	00	N
11	20240328	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-40	5	-1.15	19726165	5725	47.92	3470	3470	3435	4520	2440	3480	3445.62	4.68	0	-2	3526	3502	3466	3442	3406	3515	3455	98	1040	500	2430	5	1	19370673	666	17.11	0.47	12	0.03	201.00	7271.00	5000	20230523	-31.20	3400	20240306	1.18	3950	-12.91	20240102	3400	1.18	20240306	5000	-31.20	20230523	3400	1.18	20240306	0.00	N	002230	500	98 억		906792	N	N	0	N	00	N
12	20240328	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-30	5	-0.86	16537155	4797	40.15	3470	3470	3435	4520	2440	3480	3447.40	4.68	0	-55	3526	3502	3466	3442	3406	3515	3455	98	1040	500	2430	5	1	19370673	668	17.16	0.47	12	0.02	201.00	7271.00	5000	20230523	-31.00	3400	20240306	1.47	3950	-12.66	20240102	3400	1.47	20240306	5000	-31.00	20230523	3400	1.47	20240306	0.00	N	002230	500	98 억		906792	N	N	0	N	00	N
13	20240328	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-20	5	-0.57	15049390	4365	36.53	3470	3470	3435	4520	2440	3480	3447.74	4.68	0	-55	3526	3502	3466	3442	3406	3515	3455	98	1040	500	2430	5	1	19370673	670	17.21	0.48	12	0.02	201.00	7271.00	5000	20230523	-30.80	3400	20240306	1.76	3950	-12.41	20240102	3400	1.76	20240306	5000	-30.80	20230523	3400	1.76	20240306	0.00	N	002230	500	98 억		906792	N	N	0	N	00	N
14	20240328	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-20	5	-0.57	13543185	3928	32.88	3470	3470	3435	4520	2440	3480	3447.86	4.68	0	-55	3526	3502	3466	3442	3406	3515	3455	98	1040	500	2430	5	1	19370673	670	17.21	0.48	12	0.02	201.00	7271.00	5000	20230523	-30.80	3400	20240306	1.76	3950	-12.41	20240102	3400	1.76	20240306	5000	-30.80	20230523	3400	1.76	20240306	0.00	N	002230	500	98 억		906792	N	N	0	N	00	N
15	20240328	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-30	5	-0.86	12839345	3724	31.17	3470	3470	3435	4520	2440	3480	3447.73	4.68	0	-55	3526	3502	3466	3442	3406	3515	3455	98	1040	500	2430	5	1	19370673	668	17.16	0.47	12	0.02	201.00	7271.00	5000	20230523	-31.00	3400	20240306	1.47	3950	-12.66	20240102	3400	1.47	20240306	5000	-31.00	20230523	3400	1.47	20240306	0.00	N	002230	500	98 억		906792	N	N	0	N	00	N
16	20240328	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-35	5	-1.01	7488920	2170	18.16	3470	3470	3445	4520	2440	3480	3451.12	4.68	0	-55	3526	3502	3466	3442	3406	3515	3455	98	1040	500	2430	5	1	19370673	667	17.14	0.47	12	0.01	201.00	7271.00	5000	20230523	-31.10	3400	20240306	1.32	3950	-12.78	20240102	3400	1.32	20240306	5000	-31.10	20230523	3400	1.32	20240306	0.00	N	002230	500	98 억		906792	N	N	0	N	00	N
17	20240328	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-10	5	-0.29	41635	12	0.10	3470	3470	3465	4520	2440	3480	3469.58	4.68	0	-1	3526	3502	3466	3442	3406	3515	3455	98	1040	500	2430	5	1	19370673	672	17.26	0.48	12	0.00	201.00	7271.00	5000	20230523	-30.60	3400	20240306	2.06	3950	-12.15	20240102	3400	2.06	20240306	5000	-30.60	20230523	3400	2.06	20240306	0.00	N	002230	500	98 억		906792	N	N	0	N	00	N
18	20240327	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	10	2	0.29	41280255	11948	80.90	3470	3490	3430	4510	2430	3470	3454.84	4.68	0	79	3516	3492	3456	3432	3396	3505	3445	98	1040	500	2420	5	1	19370673	674	-14.75	0.48	12	0.06	-236.00	7197.00	5000	20230523	-30.40	3400	20240306	2.35	3950	-11.90	20240102	3400	2.35	20240306	5000	-30.40	20230523	3400	2.35	20240306	0.00	N	002230	500	98 억		906713	N	N	0	N	00	N
19	20240327	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	0	3	0.00	32121955	9286	62.88	3470	3490	3440	4510	2430	3470	3459.18	4.68	0	81	3516	3492	3456	3432	3396	3505	3445	98	1040	500	2420	5	1	19370673	672	-14.70	0.48	12	0.05	-236.00	7197.00	5000	20230523	-30.60	3400	20240306	2.06	3950	-12.15	20240102	3400	2.06	20240306	5000	-30.60	20230523	3400	2.06	20240306	0.00	N	002230	500	98 억		906713	N	N	0	N	00	N
20	20240327	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-30	5	-0.86	31289155	9045	61.25	3470	3490	3440	4510	2430	3470	3459.28	4.68	0	172	3516	3492	3456	3432	3396	3505	3445	98	1040	500	2420	5	1	19370673	666	-14.58	0.48	12	0.05	-236.00	7197.00	5000	20230523	-31.20	3400	20240306	1.18	3950	-12.91	20240102	3400	1.18	20240306	5000	-31.20	20230523	3400	1.18	20240306	0.00	N	002230	500	98 억		906713	N	N	0	N	00	N
21	20240327	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	15	2	0.43	20458620	5905	39.99	3470	3490	3445	4510	2430	3470	3464.63	4.68	0	96	3516	3492	3456	3432	3396	3505	3445	98	1040	500	2420	5	1	19370673	675	-14.77	0.48	12	0.03	-236.00	7197.00	5000	20230523	-30.30	3400	20240306	2.50	3950	-11.77	20240102	3400	2.50	20240306	5000	-30.30	20230523	3400	2.50	20240306	0.00	N	002230	500	98 억		906713	N	N	0	N	00	N
22	20240327	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	15	2	0.43	20312250	5863	39.70	3470	3490	3445	4510	2430	3470	3464.48	4.68	0	96	3516	3492	3456	3432	3396	3505	3445	98	1040	500	2420	5	1	19370673	675	-14.77	0.48	12	0.03	-236.00	7197.00	5000	20230523	-30.30	3400	20240306	2.50	3950	-11.77	20240102	3400	2.50	20240306	5000	-30.30	20230523	3400	2.50	20240306	0.00	N	002230	500	98 억		906713	N	N	0	N	00	N
23	20240327	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	5	2	0.14	18134370	5237	35.46	3470	3480	3445	4510	2430	3470	3462.74	4.68	0	95	3516	3492	3456	3432	3396	3505	3445	98	1040	500	2420	5	1	19370673	673	-14.72	0.48	12	0.03	-236.00	7197.00	5000	20230523	-30.50	3400	20240306	2.21	3950	-12.03	20240102	3400	2.21	20240306	5000	-30.50	20230523	3400	2.21	20240306	0.00	N	002230	500	98 억		906713	N	N	0	N	00	N
24	20240327	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	10	2	0.29	11541000	3331	22.56	3470	3480	3445	4510	2430	3470	3464.73	4.68	0	-8	3516	3492	3456	3432	3396	3505	3445	98	1040	500	2420	5	1	19370673	674	-14.75	0.48	12	0.02	-236.00	7197.00	5000	20230523	-30.40	3400	20240306	2.35	3950	-11.90	20240102	3400	2.35	20240306	5000	-30.40	20230523	3400	2.35	20240306	0.00	N	002230	500	98 억		906713	N	N	0	N	00	N
25	20240327	090132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	0	3	0.00	34700	10	0.07	3470	3470	3470	4510	2430	3470	3470.00	4.68	0	-1	3516	3492	3456	3432	3396	3505	3445	98	1040	500	2420	5	1	19370673	672	-14.70	0.48	12	0.00	-236.00	7197.00	5000	20230523	-30.60	3400	20240306	2.06	3950	-12.15	20240102	3400	2.06	20240306	5000	-30.60	20230523	3400	2.06	20240306	0.00	N	002230	500	98 억		906713	N	N	0	N	00	N
26	20240326	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	0	3	0.00	50772705	14763	107.62	3450	3480	3420	4510	2430	3470	3439.19	4.68	0	-96	3540	3505	3465	3430	3390	3485	3410	98	1040	500	2420	5	1	19370673	672	-14.70	0.48	12	0.08	-236.00	7197.00	5000	20230523	-30.60	3400	20240306	2.06	3950	-12.15	20240102	3400	2.06	20240306	5000	-30.60	20230523	3400	2.06	20240306	0.00	N	002230	500	98 억		906809	N	N	0	N	00	N
27	20240326	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-30	5	-0.86	45071065	13118	95.63	3450	3480	3420	4510	2430	3470	3435.82	4.68	0	-105	3540	3505	3465	3430	3390	3485	3410	98	1040	500	2420	5	1	19370673	666	-14.58	0.48	12	0.07	-236.00	7197.00	5000	20230523	-31.20	3400	20240306	1.18	3950	-12.91	20240102	3400	1.18	20240306	5000	-31.20	20230523	3400	1.18	20240306	0.00	N	002230	500	98 억		906809	N	N	0	N	00	N
28	20240326	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-25	5	-0.72	44695575	13009	94.83	3450	3480	3420	4510	2430	3470	3435.74	4.68	0	-105	3540	3505	3465	3430	3390	3485	3410	98	1040	500	2420	5	1	19370673	667	-14.60	0.48	12	0.07	-236.00	7197.00	5000	20230523	-31.10	3400	20240306	1.32	3950	-12.78	20240102	3400	1.32	20240306	5000	-31.10	20230523	3400	1.32	20240306	0.00	N	002230	500	98 억		906809	N	N	0	N	00	N
29	20240326	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	-15	5	-0.43	39740790	11571	84.35	3450	3480	3420	4510	2430	3470	3434.52	4.68	0	-105	3540	3505	3465	3430	3390	3485	3410	98	1040	500	2420	5	1	19370673	669	-14.64	0.48	12	0.06	-236.00	7197.00	5000	20230523	-30.90	3400	20240306	1.62	3950	-12.53	20240102	3400	1.62	20240306	5000	-30.90	20230523	3400	1.62	20240306	0.00	N	002230	500	98 억		906809	N	N	0	N	00	N
30	20240326	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-20	5	-0.58	24936395	7261	52.93	3450	3480	3420	4510	2430	3470	3434.29	4.68	0	-105	3540	3505	3465	3430	3390	3485	3410	98	1040	500	2420	5	1	19370673	668	-14.62	0.48	12	0.04	-236.00	7197.00	5000	20230523	-31.00	3400	20240306	1.47	3950	-12.66	20240102	3400	1.47	20240306	5000	-31.00	20230523	3400	1.47	20240306	0.00	N	002230	500	98 억		906809	N	N	0	N	00	N
31	20240326	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-40	5	-1.15	13128795	3817	27.82	3450	3480	3420	4510	2430	3470	3439.56	4.68	0	-244	3540	3505	3465	3430	3390	3485	3410	98	1040	500	2420	5	1	19370673	664	-14.53	0.48	12	0.02	-236.00	7197.00	5000	20230523	-31.40	3400	20240306	0.88	3950	-13.16	20240102	3400	0.88	20240306	5000	-31.40	20230523	3400	0.88	20240306	0.00	N	002230	500	98 억		906809	N	N	0	N	00	N
32	20240326	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-5	5	-0.14	5826965	1695	12.36	3450	3480	3420	4510	2430	3470	3437.74	4.68	0	-184	3540	3505	3465	3430	3390	3485	3410	98	1040	500	2420	5	1	19370673	671	-14.68	0.48	12	0.01	-236.00	7197.00	5000	20230523	-30.70	3400	20240306	1.91	3950	-12.28	20240102	3400	1.91	20240306	5000	-30.70	20230523	3400	1.91	20240306	0.00	N	002230	500	98 억		906809	N	N	0	N	00	N
33	20240326	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	10	2	0.29	291400	84	0.61	3450	3480	3450	4510	2430	3470	3469.05	4.68	0	-14	3540	3505	3465	3430	3390	3485	3410	98	1040	500	2420	5	1	19370673	674	-14.75	0.48	12	0.00	-236.00	7197.00	5000	20230523	-30.40	3400	20240306	2.35	3950	-11.90	20240102	3400	2.35	20240306	5000	-30.40	20230523	3400	2.35	20240306	0.00	N	002230	500	98 억		906809	N	N	0	N	00	N
34	20240325	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-10	5	-0.29	47328010	13718	102.69	3480	3500	3425	4520	2440	3480	3450.07	4.69	0	-1167	3540	3510	3480	3450	3420	3495	3435	98	1040	500	2430	5	1	19370673	672	-14.70	0.48	12	0.07	-236.00	7197.00	5000	20230523	-30.60	3400	20240306	2.06	3950	-12.15	20240102	3400	2.06	20240306	5000	-30.60	20230523	3400	2.06	20240306	0.00	N	002230	500	98 억		907978	N	N	0	N	00	N
35	20240325	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-20	5	-0.57	40503875	11748	87.94	3480	3500	3425	4520	2440	3480	3447.73	4.69	0	-1133	3540	3510	3480	3450	3420	3495	3435	98	1040	500	2430	5	1	19370673	670	-14.66	0.48	12	0.06	-236.00	7197.00	5000	20230523	-30.80	3400	20240306	1.76	3950	-12.41	20240102	3400	1.76	20240306	5000	-30.80	20230523	3400	1.76	20240306	0.00	N	002230	500	98 억		907978	N	N	0	N	00	N
36	20240325	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-35	5	-1.01	19213730	5551	41.55	3480	3500	3445	4520	2440	3480	3461.31	4.69	0	-1036	3540	3510	3480	3450	3420	3495	3435	98	1040	500	2430	5	1	19370673	667	-14.60	0.48	12	0.03	-236.00	7197.00	5000	20230523	-31.10	3400	20240306	1.32	3950	-12.78	20240102	3400	1.32	20240306	5000	-31.10	20230523	3400	1.32	20240306	0.00	N	002230	500	98 억		907978	N	N	0	N	00	N
37	20240325	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-30	5	-0.86	17353295	5011	37.51	3480	3500	3445	4520	2440	3480	3463.04	4.69	0	-937	3540	3510	3480	3450	3420	3495	3435	98	1040	500	2430	5	1	19370673	668	-14.62	0.48	12	0.03	-236.00	7197.00	5000	20230523	-31.00	3400	20240306	1.47	3950	-12.66	20240102	3400	1.47	20240306	5000	-31.00	20230523	3400	1.47	20240306	0.00	N	002230	500	98 억		907978	N	N	0	N	00	N
38	20240325	120134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-30	5	-0.86	16608090	4795	35.89	3480	3500	3445	4520	2440	3480	3463.63	4.69	0	-838	3540	3510	3480	3450	3420	3495	3435	98	1040	500	2430	5	1	19370673	668	-14.62	0.48	12	0.02	-236.00	7197.00	5000	20230523	-31.00	3400	20240306	1.47	3950	-12.66	20240102	3400	1.47	20240306	5000	-31.00	20230523	3400	1.47	20240306	0.00	N	002230	500	98 억		907978	N	N	0	N	00	N
39	20240325	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-20	5	-0.57	13261260	3827	28.65	3480	3500	3445	4520	2440	3480	3465.18	4.69	0	-643	3540	3510	3480	3450	3420	3495	3435	98	1040	500	2430	5	1	19370673	670	-14.66	0.48	12	0.02	-236.00	7197.00	5000	20230523	-30.80	3400	20240306	1.76	3950	-12.41	20240102	3400	1.76	20240306	5000	-30.80	20230523	3400	1.76	20240306	0.00	N	002230	500	98 억		907978	N	N	0	N	00	N
40	20240325	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-20	5	-0.57	5894190	1695	12.69	3480	3500	3460	4520	2440	3480	3477.40	4.69	0	-377	3540	3510	3480	3450	3420	3495	3435	98	1040	500	2430	5	1	19370673	670	-14.66	0.48	12	0.01	-236.00	7197.00	5000	20230523	-30.80	3400	20240306	1.76	3950	-12.41	20240102	3400	1.76	20240306	5000	-30.80	20230523	3400	1.76	20240306	0.00	N	002230	500	98 억		907978	N	N	0	N	00	N
41	20240325	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	0	3	0.00	212280	61	0.46	3480	3480	3480	4520	2440	3480	3480.00	4.69	0	-20	3540	3510	3480	3450	3420	3495	3435	98	1040	500	2430	5	1	19370673	674	-14.75	0.48	12	0.00	-236.00	7197.00	5000	20230523	-30.40	3400	20240306	2.35	3950	-11.90	20240102	3400	2.35	20240306	5000	-30.40	20230523	3400	2.35	20240306	0.00	N	002230	500	98 억		907978	N	N	0	N	00	N
42	20240322	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-10	5	-0.29	46294725	13338	147.15	3490	3510	3450	4535	2445	3490	3470.89	4.70	0	-1859	3540	3515	3495	3470	3450	3505	3460	98	1045	500	2440	5	1	19370673	674	-14.75	0.48	12	0.07	-236.00	7197.00	5000	20230523	-30.40	3400	20240306	2.35	3950	-11.90	20240102	3400	2.35	20240306	5000	-30.40	20230523	3400	2.35	20240306	0.00	N	002230	500	98 억		909837	N	N	0	N	00	N
43	20240322	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-25	5	-0.72	44223000	12740	140.56	3490	3510	3450	4535	2445	3490	3471.19	4.70	0	-1775	3540	3515	3495	3470	3450	3505	3460	98	1045	500	2440	5	1	19370673	671	-14.68	0.48	12	0.07	-236.00	7197.00	5000	20230523	-30.70	3400	20240306	1.91	3950	-12.28	20240102	3400	1.91	20240306	5000	-30.70	20230523	3400	1.91	20240306	0.00	N	002230	500	98 억		909837	N	N	0	N	00	N
44	20240322	140131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-15	5	-0.43	43207375	12447	137.32	3490	3510	3450	4535	2445	3490	3471.31	4.70	0	-1596	3540	3515	3495	3470	3450	3505	3460	98	1045	500	2440	5	1	19370673	673	-14.72	0.48	12	0.06	-236.00	7197.00	5000	20230523	-30.50	3400	20240306	2.21	3950	-12.03	20240102	3400	2.21	20240306	5000	-30.50	20230523	3400	2.21	20240306	0.00	N	002230	500	98 억		909837	N	N	0	N	00	N
45	20240322	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	-25	5	-0.72	40967760	11801	130.20	3490	3510	3450	4535	2445	3490	3471.55	4.70	0	-1327	3540	3515	3495	3470	3450	3505	3460	98	1045	500	2440	5	1	19370673	671	-14.68	0.48	12	0.06	-236.00	7197.00	5000	20230523	-30.70	3400	20240306	1.91	3950	-12.28	20240102	3400	1.91	20240306	5000	-30.70	20230523	3400	1.91	20240306	0.00	N	002230	500	98 억		909837	N	N	0	N	00	N
46	20240322	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-5	5	-0.14	27586165	7949	87.70	3490	3510	3450	4535	2445	3490	3470.39	4.70	0	-1025	3540	3515	3495	3470	3450	3505	3460	98	1045	500	2440	5	1	19370673	675	-14.77	0.48	12	0.04	-236.00	7197.00	5000	20230523	-30.30	3400	20240306	2.50	3950	-11.77	20240102	3400	2.50	20240306	5000	-30.30	20230523	3400	2.50	20240306	0.00	N	002230	500	98 억		909837	N	N	0	N	00	N
47	20240322	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-20	5	-0.57	22992250	6629	73.14	3490	3510	3450	4535	2445	3490	3468.43	4.70	0	-582	3540	3515	3495	3470	3450	3505	3460	98	1045	500	2440	5	1	19370673	672	-14.70	0.48	12	0.03	-236.00	7197.00	5000	20230523	-30.60	3400	20240306	2.06	3950	-12.15	20240102	3400	2.06	20240306	5000	-30.60	20230523	3400	2.06	20240306	0.00	N	002230	500	98 억		909837	N	N	0	N	00	N
48	20240322	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-15	5	-0.43	16114935	4644	51.24	3490	3510	3460	4535	2445	3490	3470.05	4.70	0	-248	3540	3515	3495	3470	3450	3505	3460	98	1045	500	2440	5	1	19370673	673	-14.72	0.48	12	0.02	-236.00	7197.00	5000	20230523	-30.50	3400	20240306	2.21	3950	-12.03	20240102	3400	2.21	20240306	5000	-30.50	20230523	3400	2.21	20240306	0.00	N	002230	500	98 억		909837	N	N	0	N	00	N
49	20240322	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	0	3	0.00	59330	17	0.19	3490	3490	3490	4535	2445	3490	3490.00	4.70	0	-7	3540	3515	3495	3470	3450	3505	3460	98	1045	500	2440	5	1	19370673	676	-14.79	0.48	12	0.00	-236.00	7197.00	5000	20230523	-30.20	3400	20240306	2.65	3950	-11.65	20240102	3400	2.65	20240306	5000	-30.20	20230523	3400	2.65	20240306	0.00	N	002230	500	98 억		909837	N	N	0	N	00	N
50	20240321	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	0	3	0.00	31664975	9064	270.49	3520	3520	3475	4535	2445	3490	3493.49	4.70	0	-1130	3570	3530	3510	3470	3450	3520	3460	98	1045	500	2440	5	1	19370673	676	-14.79	0.48	12	0.05	-236.00	7197.00	5000	20230523	-30.20	3400	20240306	2.65	3950	-11.65	20240102	3400	2.65	20240306	5000	-30.20	20230523	3400	2.65	20240306	0.00	N	002230	500	98 억		910967	N	N	0	N	00	N
51	20240321	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	5	2	0.14	29410935	8418	251.21	3520	3520	3475	4535	2445	3490	3493.82	4.70	0	-1102	3570	3530	3510	3470	3450	3520	3460	98	1045	500	2440	5	1	19370673	677	-14.81	0.49	12	0.04	-236.00	7197.00	5000	20230523	-30.10	3400	20240306	2.79	3950	-11.52	20240102	3400	2.79	20240306	5000	-30.10	20230523	3400	2.79	20240306	0.00	N	002230	500	98 억		910967	N	N	0	N	00	N
52	20240321	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	0	3	0.00	28503265	8158	243.45	3520	3520	3475	4535	2445	3490	3493.90	4.70	0	-996	3570	3530	3510	3470	3450	3520	3460	98	1045	500	2440	5	1	19370673	676	-14.79	0.48	12	0.04	-236.00	7197.00	5000	20230523	-30.20	3400	20240306	2.65	3950	-11.65	20240102	3400	2.65	20240306	5000	-30.20	20230523	3400	2.65	20240306	0.00	N	002230	500	98 억		910967	N	N	0	N	00	N
53	20240321	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	0	3	0.00	26040670	7453	222.41	3520	3520	3475	4535	2445	3490	3493.98	4.70	0	-854	3570	3530	3510	3470	3450	3520	3460	98	1045	500	2440	5	1	19370673	676	-14.79	0.48	12	0.04	-236.00	7197.00	5000	20230523	-30.20	3400	20240306	2.65	3950	-11.65	20240102	3400	2.65	20240306	5000	-30.20	20230523	3400	2.65	20240306	0.00	N	002230	500	98 억		910967	N	N	0	N	00	N
54	20240321	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	10	2	0.29	25130170	7192	214.62	3520	3520	3475	4535	2445	3490	3494.18	4.70	0	-642	3570	3530	3510	3470	3450	3520	3460	98	1045	500	2440	5	1	19370673	678	-14.83	0.49	12	0.04	-236.00	7197.00	5000	20230523	-30.00	3400	20240306	2.94	3950	-11.39	20240102	3400	2.94	20240306	5000	-30.00	20230523	3400	2.94	20240306	0.00	N	002230	500	98 억		910967	N	N	0	N	00	N
55	20240321	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-10	5	-0.29	22231775	6361	189.82	3520	3520	3475	4535	2445	3490	3495.01	4.70	0	-359	3570	3530	3510	3470	3450	3520	3460	98	1045	500	2440	5	1	19370673	674	-14.75	0.48	12	0.03	-236.00	7197.00	5000	20230523	-30.40	3400	20240306	2.35	3950	-11.90	20240102	3400	2.35	20240306	5000	-30.40	20230523	3400	2.35	20240306	0.00	N	002230	500	98 억		910967	N	N	0	N	00	N
56	20240321	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	15	2	0.43	12560235	3587	107.04	3520	3520	3490	4535	2445	3490	3501.60	4.70	0	-28	3570	3530	3510	3470	3450	3520	3460	98	1045	500	2440	5	1	19370673	679	-14.85	0.49	12	0.02	-236.00	7197.00	5000	20230523	-29.90	3400	20240306	3.09	3950	-11.27	20240102	3400	3.09	20240306	5000	-29.90	20230523	3400	3.09	20240306	0.00	N	002230	500	98 억		910967	N	N	0	N	00	N
57	20240321	090131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	30	2	0.86	70400	20	0.60	3520	3520	3520	4535	2445	3490	3520.00	4.70	0	0	3570	3530	3510	3470	3450	3520	3460	98	1045	500	2440	5	1	19370673	682	-14.92	0.49	12	0.00	-236.00	7197.00	5000	20230523	-29.60	3400	20240306	3.53	3950	-10.89	20240102	3400	3.53	20240306	5000	-29.60	20230523	3400	3.53	20240306	0.00	N	002230	500	98 억		910967	N	N	0	N	00	N
58	20240320	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-10	5	-0.29	11735850	3351	83.13	3500	3550	3490	4550	2450	3500	3502.19	4.70	0	-6	3540	3520	3505	3485	3470	3512	3477	98	1050	500	2450	5	1	19370673	676	-14.79	0.48	12	0.02	-236.00	7197.00	5000	20230523	-30.20	3400	20240306	2.65	3950	-11.65	20240102	3400	2.65	20240306	5000	-30.20	20230523	3400	2.65	20240306	0.00	N	002230	500	98 억		910973	N	N	0	N	00	N
59	20240320	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	0	3	0.00	9496520	2710	67.23	3500	3550	3490	4550	2450	3500	3504.25	4.70	0	27	3540	3520	3505	3485	3470	3512	3477	98	1050	500	2450	5	1	19370673	678	-14.83	0.49	12	0.01	-236.00	7197.00	5000	20230523	-30.00	3400	20240306	2.94	3950	-11.39	20240102	3400	2.94	20240306	5000	-30.00	20230523	3400	2.94	20240306	0.00	N	002230	500	98 억		910973	N	N	0	N	00	N
60	20240320	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	10	2	0.29	9279440	2648	65.69	3500	3550	3490	4550	2450	3500	3504.32	4.70	0	27	3540	3520	3505	3485	3470	3512	3477	98	1050	500	2450	5	1	19370673	680	-14.87	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.80	3400	20240306	3.24	3950	-11.14	20240102	3400	3.24	20240306	5000	-29.80	20230523	3400	3.24	20240306	0.00	N	002230	500	98 억		910973	N	N	0	N	00	N
61	20240320	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	25	2	0.71	5925335	1690	41.93	3500	3550	3490	4550	2450	3500	3506.12	4.70	0	32	3540	3520	3505	3485	3470	3512	3477	98	1050	500	2450	5	1	19370673	683	-14.94	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		910973	N	N	0	N	00	N
62	20240320	120132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	25	2	0.71	5925335	1690	41.93	3500	3550	3490	4550	2450	3500	3506.12	4.70	0	32	3540	3520	3505	3485	3470	3512	3477	98	1050	500	2450	5	1	19370673	683	-14.94	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		910973	N	N	0	N	00	N
63	20240320	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	25	2	0.71	5764260	1644	40.78	3500	3550	3490	4550	2450	3500	3506.24	4.70	0	75	3540	3520	3505	3485	3470	3512	3477	98	1050	500	2450	5	1	19370673	683	-14.94	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		910973	N	N	0	N	00	N
64	20240320	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	30	2	0.86	4850810	1384	34.33	3500	3550	3490	4550	2450	3500	3504.92	4.70	0	217	3540	3520	3505	3485	3470	3512	3477	98	1050	500	2450	5	1	19370673	684	-14.96	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.40	3400	20240306	3.82	3950	-10.63	20240102	3400	3.82	20240306	5000	-29.40	20230523	3400	3.82	20240306	0.00	N	002230	500	98 억		910973	N	N	0	N	00	N
65	20240320	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4550	2450	3500	0.00	4.70	0	0	3540	3520	3505	3485	3470	3512	3477	98	1050	500	2450	5	1	19370673	678	-14.83	0.49	12	0.00	-236.00	7197.00	5000	20230523	-30.00	3400	20240306	2.94	3950	-11.39	20240102	3400	2.94	20240306	5000	-30.00	20230523	3400	2.94	20240306	0.00	N	002230	500	98 억		910973	N	N	0	N	00	N
66	20240319	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-25	5	-0.71	14111390	4031	39.11	3525	3525	3490	4580	2470	3525	3500.72	4.70	0	-48	3585	3555	3520	3490	3455	3570	3505	98	1055	500	2460	5	1	19370673	678	-14.83	0.49	12	0.02	-236.00	7197.00	5000	20230523	-30.00	3400	20240306	2.94	3950	-11.39	20240102	3400	2.94	20240306	5000	-30.00	20230523	3400	2.94	20240306	0.00	N	002230	500	98 억		911021	N	N	0	N	00	N
67	20240319	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-30	5	-0.85	14051965	4014	38.94	3525	3525	3490	4580	2470	3525	3500.74	4.70	0	-48	3585	3555	3520	3490	3455	3570	3505	98	1055	500	2460	5	1	19370673	677	-14.81	0.49	12	0.02	-236.00	7197.00	5000	20230523	-30.10	3400	20240306	2.79	3950	-11.52	20240102	3400	2.79	20240306	5000	-30.10	20230523	3400	2.79	20240306	0.00	N	002230	500	98 억		911021	N	N	0	N	00	N
68	20240319	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-25	5	-0.71	11832980	3380	32.79	3525	3525	3490	4580	2470	3525	3500.88	4.70	0	-48	3585	3555	3520	3490	3455	3570	3505	98	1055	500	2460	5	1	19370673	678	-14.83	0.49	12	0.02	-236.00	7197.00	5000	20230523	-30.00	3400	20240306	2.94	3950	-11.39	20240102	3400	2.94	20240306	5000	-30.00	20230523	3400	2.94	20240306	0.00	N	002230	500	98 억		911021	N	N	0	N	00	N
69	20240319	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-30	5	-0.85	10923135	3120	30.27	3525	3525	3490	4580	2470	3525	3501.00	4.70	0	-48	3585	3555	3520	3490	3455	3570	3505	98	1055	500	2460	5	1	19370673	677	-14.81	0.49	12	0.02	-236.00	7197.00	5000	20230523	-30.10	3400	20240306	2.79	3950	-11.52	20240102	3400	2.79	20240306	5000	-30.10	20230523	3400	2.79	20240306	0.00	N	002230	500	98 억		911021	N	N	0	N	00	N
70	20240319	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	0	3	0.00	7528495	2150	20.86	3525	3525	3490	4580	2470	3525	3501.63	4.70	0	-16	3585	3555	3520	3490	3455	3570	3505	98	1055	500	2460	5	1	19370673	683	-14.94	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		911021	N	N	0	N	00	N
71	20240319	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	0	3	0.00	2162480	618	6.00	3525	3525	3490	4580	2470	3525	3499.16	4.70	0	-15	3585	3555	3520	3490	3455	3570	3505	98	1055	500	2460	5	1	19370673	683	-14.94	0.49	12	0.00	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		911021	N	N	0	N	00	N
72	20240319	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-25	5	-0.71	1906910	545	5.29	3525	3525	3490	4580	2470	3525	3498.92	4.70	0	-14	3585	3555	3520	3490	3455	3570	3505	98	1055	500	2460	5	1	19370673	678	-14.83	0.49	12	0.00	-236.00	7197.00	5000	20230523	-30.00	3400	20240306	2.94	3950	-11.39	20240102	3400	2.94	20240306	5000	-30.00	20230523	3400	2.94	20240306	0.00	N	002230	500	98 억		911021	N	N	0	N	00	N
73	20240319	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	0	3	0.00	21150	6	0.06	3525	3525	3525	4580	2470	3525	3525.00	4.70	0	0	3585	3555	3520	3490	3455	3570	3505	98	1055	500	2460	5	1	19370673	683	-14.94	0.49	12	0.00	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		911021	N	N	0	N	00	N
74	20240318	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-5	5	-0.14	36164865	10307	221.09	3490	3550	3485	4585	2475	3530	3508.76	4.70	0	-35	3580	3555	3515	3490	3450	3535	3470	98	1055	500	2470	5	1	19370673	683	-14.94	0.49	12	0.05	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		911056	N	N	0	N	00	N
75	20240318	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-5	5	-0.14	32656620	9310	199.70	3490	3550	3485	4585	2475	3530	3507.69	4.70	0	29	3580	3555	3515	3490	3450	3535	3470	98	1055	500	2470	5	1	19370673	683	-14.94	0.49	12	0.05	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		911056	N	N	0	N	00	N
76	20240318	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-15	5	-0.42	32642530	9306	199.61	3490	3550	3485	4585	2475	3530	3507.69	4.70	0	30	3580	3555	3515	3490	3450	3535	3470	98	1055	500	2470	5	1	19370673	681	-14.89	0.49	12	0.05	-236.00	7197.00	5000	20230523	-29.70	3400	20240306	3.38	3950	-11.01	20240102	3400	3.38	20240306	5000	-29.70	20230523	3400	3.38	20240306	0.00	N	002230	500	98 억		911056	N	N	0	N	00	N
77	20240318	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-30	5	-0.85	31053045	8852	189.88	3490	3550	3485	4585	2475	3530	3508.03	4.70	0	30	3580	3555	3515	3490	3450	3535	3470	98	1055	500	2470	5	1	19370673	678	-14.83	0.49	12	0.05	-236.00	7197.00	5000	20230523	-30.00	3400	20240306	2.94	3950	-11.39	20240102	3400	2.94	20240306	5000	-30.00	20230523	3400	2.94	20240306	0.00	N	002230	500	98 억		911056	N	N	0	N	00	N
78	20240318	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-5	5	-0.14	26744465	7618	163.41	3490	3550	3485	4585	2475	3530	3510.69	4.70	0	-8	3580	3555	3515	3490	3450	3535	3470	98	1055	500	2470	5	1	19370673	683	-14.94	0.49	12	0.04	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		911056	N	N	0	N	00	N
79	20240318	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-10	5	-0.28	18810270	5359	114.95	3490	3520	3485	4585	2475	3530	3510.03	4.70	0	-18	3580	3555	3515	3490	3450	3535	3470	98	1055	500	2470	5	1	19370673	682	-14.92	0.49	12	0.03	-236.00	7197.00	5000	20230523	-29.60	3400	20240306	3.53	3950	-10.89	20240102	3400	3.53	20240306	5000	-29.60	20230523	3400	3.53	20240306	0.00	N	002230	500	98 억		911056	N	N	0	N	00	N
80	20240318	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-10	5	-0.28	5096000	1449	31.08	3490	3520	3490	4585	2475	3530	3516.91	4.70	0	-4	3580	3555	3515	3490	3450	3535	3470	98	1055	500	2470	5	1	19370673	682	-14.92	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.60	3400	20240306	3.53	3950	-10.89	20240102	3400	3.53	20240306	5000	-29.60	20230523	3400	3.53	20240306	0.00	N	002230	500	98 억		911056	N	N	0	N	00	N
81	20240318	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-40	5	-1.13	349000	100	2.15	3490	3490	3490	4585	2475	3530	3490.00	4.70	0	0	3580	3555	3515	3490	3450	3535	3470	98	1055	500	2470	5	1	19370673	676	-14.79	0.48	12	0.00	-236.00	7197.00	5000	20230523	-30.20	3400	20240306	2.65	3950	-11.65	20240102	3400	2.65	20240306	5000	-30.20	20230523	3400	2.65	20240306	0.00	N	002230	500	98 억		911056	N	N	0	N	00	N
82	20240315	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	5	2	0.14	16361125	4662	99.19	3535	3540	3475	4580	2470	3525	3509.46	4.70	0	-29	3558	3541	3518	3501	3478	3545	3505	98	1055	500	2460	5	1	19370673	684	-14.96	0.49	12	0.02	-236.00	7197.00	5000	20230523	-29.40	3400	20240306	3.82	3950	-10.63	20240102	3400	3.82	20240306	5000	-29.40	20230523	3400	3.82	20240306	0.00	N	002230	500	98 억		911085	N	N	0	N	00	N
83	20240315	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-15	5	-0.43	10128005	2893	61.55	3535	3540	3475	4580	2470	3525	3500.87	4.70	0	-38	3558	3541	3518	3501	3478	3545	3505	98	1055	500	2460	5	1	19370673	680	-14.87	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.80	3400	20240306	3.24	3950	-11.14	20240102	3400	3.24	20240306	5000	-29.80	20230523	3400	3.24	20240306	0.00	N	002230	500	98 억		911085	N	N	0	N	00	N
84	20240315	140124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-15	5	-0.43	9162905	2618	55.70	3535	3540	3475	4580	2470	3525	3499.96	4.70	0	-38	3558	3541	3518	3501	3478	3545	3505	98	1055	500	2460	5	1	19370673	680	-14.87	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.80	3400	20240306	3.24	3950	-11.14	20240102	3400	3.24	20240306	5000	-29.80	20230523	3400	3.24	20240306	0.00	N	002230	500	98 억		911085	N	N	0	N	00	N
85	20240315	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-15	5	-0.43	6976615	1996	42.47	3535	3540	3475	4580	2470	3525	3495.30	4.70	0	-9	3558	3541	3518	3501	3478	3545	3505	98	1055	500	2460	5	1	19370673	680	-14.87	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.80	3400	20240306	3.24	3950	-11.14	20240102	3400	3.24	20240306	5000	-29.80	20230523	3400	3.24	20240306	0.00	N	002230	500	98 억		911085	N	N	0	N	00	N
86	20240315	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-5	5	-0.14	6720170	1923	40.91	3535	3540	3475	4580	2470	3525	3494.63	4.70	0	0	3558	3541	3518	3501	3478	3545	3505	98	1055	500	2460	5	1	19370673	682	-14.92	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.60	3400	20240306	3.53	3950	-10.89	20240102	3400	3.53	20240306	5000	-29.60	20230523	3400	3.53	20240306	0.00	N	002230	500	98 억		911085	N	N	0	N	00	N
87	20240315	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-10	5	-0.28	5815655	1664	35.40	3535	3540	3475	4580	2470	3525	3494.98	4.70	0	0	3558	3541	3518	3501	3478	3545	3505	98	1055	500	2460	5	1	19370673	681	-14.89	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.70	3400	20240306	3.38	3950	-11.01	20240102	3400	3.38	20240306	5000	-29.70	20230523	3400	3.38	20240306	0.00	N	002230	500	98 억		911085	N	N	0	N	00	N
88	20240315	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-5	5	-0.14	639085	181	3.85	3535	3540	3515	4580	2470	3525	3530.86	4.70	0	-18	3558	3541	3518	3501	3478	3545	3505	98	1055	500	2460	5	1	19370673	682	-14.92	0.49	12	0.00	-236.00	7197.00	5000	20230523	-29.60	3400	20240306	3.53	3950	-10.89	20240102	3400	3.53	20240306	5000	-29.60	20230523	3400	3.53	20240306	0.00	N	002230	500	98 억		911085	N	N	0	N	00	N
89	20240315	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	15	2	0.43	357040	101	2.15	3535	3540	3535	4580	2470	3525	3535.05	4.70	0	-12	3558	3541	3518	3501	3478	3545	3505	98	1055	500	2460	5	1	19370673	686	-15.00	0.49	12	0.00	-236.00	7197.00	5000	20230523	-29.20	3400	20240306	4.12	3950	-10.38	20240102	3400	4.12	20240306	5000	-29.20	20230523	3400	4.12	20240306	0.00	N	002230	500	98 억		911085	N	N	0	N	00	N
90	20240314	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	0	3	0.00	16506390	4700	72.07	3525	3535	3495	4580	2470	3525	3512.00	4.70	0	-29	3558	3541	3518	3501	3478	3550	3510	98	1055	500	2460	5	1	19370673	683	-14.94	0.49	12	0.02	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		911114	N	N	0	N	00	N
91	20240314	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-10	5	-0.28	9895855	2815	43.17	3525	3535	3500	4580	2470	3525	3515.40	4.70	0	-27	3558	3541	3518	3501	3478	3550	3510	98	1055	500	2460	5	1	19370673	681	-14.89	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.70	3400	20240306	3.38	3950	-11.01	20240102	3400	3.38	20240306	5000	-29.70	20230523	3400	3.38	20240306	0.00	N	002230	500	98 억		911114	N	N	0	N	00	N
92	20240314	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	0	3	0.00	9843090	2800	42.94	3525	3535	3500	4580	2470	3525	3515.39	4.70	0	-27	3558	3541	3518	3501	3478	3550	3510	98	1055	500	2460	5	1	19370673	683	-14.94	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		911114	N	N	0	N	00	N
93	20240314	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	0	3	0.00	7759420	2206	33.83	3525	3535	3500	4580	2470	3525	3517.42	4.70	0	-27	3558	3541	3518	3501	3478	3550	3510	98	1055	500	2460	5	1	19370673	683	-14.94	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		911114	N	N	0	N	00	N
94	20240314	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-5	5	-0.14	6901030	1962	30.09	3525	3535	3500	4580	2470	3525	3517.34	4.70	0	-27	3558	3541	3518	3501	3478	3550	3510	98	1055	500	2460	5	1	19370673	682	-14.92	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.60	3400	20240306	3.53	3950	-10.89	20240102	3400	3.53	20240306	5000	-29.60	20230523	3400	3.53	20240306	0.00	N	002230	500	98 억		911114	N	N	0	N	00	N
95	20240314	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	5	2	0.14	6785285	1929	29.58	3525	3535	3500	4580	2470	3525	3517.51	4.70	0	-27	3558	3541	3518	3501	3478	3550	3510	98	1055	500	2460	5	1	19370673	684	-14.96	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.40	3400	20240306	3.82	3950	-10.63	20240102	3400	3.82	20240306	5000	-29.40	20230523	3400	3.82	20240306	0.00	N	002230	500	98 억		911114	N	N	0	N	00	N
96	20240314	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	5	2	0.14	2637210	748	11.47	3525	3530	3525	4580	2470	3525	3525.68	4.70	0	0	3558	3541	3518	3501	3478	3550	3510	98	1055	500	2460	5	1	19370673	684	-14.96	0.49	12	0.00	-236.00	7197.00	5000	20230523	-29.40	3400	20240306	3.82	3950	-10.63	20240102	3400	3.82	20240306	5000	-29.40	20230523	3400	3.82	20240306	0.00	N	002230	500	98 억		911114	N	N	0	N	00	N
97	20240314	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	0	3	0.00	0	0	0.00	0	0	0	4580	2470	3525	0.00	4.70	0	0	3558	3541	3518	3501	3478	3550	3510	98	1055	500	2460	5	1	19370673	683	-14.94	0.49	12	0.00	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		911114	N	N	0	N	00	N
98	20240313	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	10	2	0.28	22917315	6521	103.10	3515	3535	3495	4565	2465	3515	3514.39	4.70	0	35	3561	3537	3516	3492	3471	3550	3505	98	1050	500	2460	5	1	19370673	683	-14.94	0.49	12	0.03	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		911079	N	N	0	N	00	N
99	20240313	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	15	2	0.43	20422990	5810	91.86	3515	3535	3495	4565	2465	3515	3515.14	4.70	0	-55	3561	3537	3516	3492	3471	3550	3505	98	1050	500	2460	5	1	19370673	684	-14.96	0.49	12	0.03	-236.00	7197.00	5000	20230523	-29.40	3400	20240306	3.82	3950	-10.63	20240102	3400	3.82	20240306	5000	-29.40	20230523	3400	3.82	20240306	0.00	N	002230	500	98 억		911079	N	N	0	N	00	N
100	20240313	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	0	3	0.00	10694515	3043	48.11	3515	3535	3495	4565	2465	3515	3514.46	4.70	0	-55	3561	3537	3516	3492	3471	3550	3505	98	1050	500	2460	5	1	19370673	681	-14.89	0.49	12	0.02	-236.00	7197.00	5000	20230523	-29.70	3400	20240306	3.38	3950	-11.01	20240102	3400	3.38	20240306	5000	-29.70	20230523	3400	3.38	20240306	0.00	N	002230	500	98 억		911079	N	N	0	N	00	N
101	20240313	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-5	5	-0.14	10058585	2862	45.25	3515	3535	3495	4565	2465	3515	3514.53	4.70	0	-55	3561	3537	3516	3492	3471	3550	3505	98	1050	500	2460	5	1	19370673	680	-14.87	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.80	3400	20240306	3.24	3950	-11.14	20240102	3400	3.24	20240306	5000	-29.80	20230523	3400	3.24	20240306	0.00	N	002230	500	98 억		911079	N	N	0	N	00	N
102	20240313	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	0	3	0.00	9837400	2799	44.25	3515	3535	3495	4565	2465	3515	3514.61	4.70	0	-55	3561	3537	3516	3492	3471	3550	3505	98	1050	500	2460	5	1	19370673	681	-14.89	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.70	3400	20240306	3.38	3950	-11.01	20240102	3400	3.38	20240306	5000	-29.70	20230523	3400	3.38	20240306	0.00	N	002230	500	98 억		911079	N	N	0	N	00	N
103	20240313	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	5	2	0.14	7341245	2087	33.00	3515	3535	3495	4565	2465	3515	3517.61	4.70	0	-55	3561	3537	3516	3492	3471	3550	3505	98	1050	500	2460	5	1	19370673	682	-14.92	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.60	3400	20240306	3.53	3950	-10.89	20240102	3400	3.53	20240306	5000	-29.60	20230523	3400	3.53	20240306	0.00	N	002230	500	98 억		911079	N	N	0	N	00	N
104	20240313	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	0	3	0.00	3340405	950	15.02	3515	3535	3495	4565	2465	3515	3516.22	4.70	0	-55	3561	3537	3516	3492	3471	3550	3505	98	1050	500	2460	5	1	19370673	681	-14.89	0.49	12	0.00	-236.00	7197.00	5000	20230523	-29.70	3400	20240306	3.38	3950	-11.01	20240102	3400	3.38	20240306	5000	-29.70	20230523	3400	3.38	20240306	0.00	N	002230	500	98 억		911079	N	N	0	N	00	N
105	20240313	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	0	3	0.00	63270	18	0.28	3515	3515	3515	4565	2465	3515	3515.00	4.70	0	-2	3561	3537	3516	3492	3471	3550	3505	98	1050	500	2460	5	1	19370673	681	-14.89	0.49	12	0.00	-236.00	7197.00	5000	20230523	-29.70	3400	20240306	3.38	3950	-11.01	20240102	3400	3.38	20240306	5000	-29.70	20230523	3400	3.38	20240306	0.00	N	002230	500	98 억		911079	N	N	0	N	00	N
106	20240312	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	10	2	0.29	22198740	6325	86.07	3510	3540	3495	4555	2455	3505	3509.68	4.70	0	-91	3648	3576	3538	3466	3428	3557	3447	98	1050	500	2450	5	1	19370673	681	-14.89	0.49	12	0.03	-236.00	7197.00	5000	20230523	-29.70	3400	20240306	3.38	3950	-11.01	20240102	3400	3.38	20240306	5000	-29.70	20230523	3400	3.38	20240306	0.00	N	002230	500	98 억		911170	N	N	0	N	00	N
107	20240312	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	5	2	0.14	18995215	5411	73.63	3510	3540	3495	4555	2455	3505	3510.48	4.70	0	-82	3648	3576	3538	3466	3428	3557	3447	98	1050	500	2450	5	1	19370673	680	-14.87	0.49	12	0.03	-236.00	7197.00	5000	20230523	-29.80	3400	20240306	3.24	3950	-11.14	20240102	3400	3.24	20240306	5000	-29.80	20230523	3400	3.24	20240306	0.00	N	002230	500	98 억		911170	N	N	0	N	00	N
108	20240312	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	5	2	0.14	18360550	5230	71.17	3510	3540	3495	4555	2455	3505	3510.62	4.70	0	-77	3648	3576	3538	3466	3428	3557	3447	98	1050	500	2450	5	1	19370673	680	-14.87	0.49	12	0.03	-236.00	7197.00	5000	20230523	-29.80	3400	20240306	3.24	3950	-11.14	20240102	3400	3.24	20240306	5000	-29.80	20230523	3400	3.24	20240306	0.00	N	002230	500	98 억		911170	N	N	0	N	00	N
109	20240312	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	5	2	0.14	11738665	3342	45.48	3510	3540	3495	4555	2455	3505	3512.47	4.70	0	-55	3648	3576	3538	3466	3428	3557	3447	98	1050	500	2450	5	1	19370673	680	-14.87	0.49	12	0.02	-236.00	7197.00	5000	20230523	-29.80	3400	20240306	3.24	3950	-11.14	20240102	3400	3.24	20240306	5000	-29.80	20230523	3400	3.24	20240306	0.00	N	002230	500	98 억		911170	N	N	0	N	00	N
110	20240312	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	20	2	0.57	10540855	3001	40.84	3510	3540	3495	4555	2455	3505	3512.45	4.70	0	-55	3648	3576	3538	3466	3428	3557	3447	98	1050	500	2450	5	1	19370673	683	-14.94	0.49	12	0.02	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		911170	N	N	0	N	00	N
111	20240312	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	5	2	0.14	8389485	2388	32.49	3510	3540	3495	4555	2455	3505	3513.18	4.70	0	-44	3648	3576	3538	3466	3428	3557	3447	98	1050	500	2450	5	1	19370673	680	-14.87	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.80	3400	20240306	3.24	3950	-11.14	20240102	3400	3.24	20240306	5000	-29.80	20230523	3400	3.24	20240306	0.00	N	002230	500	98 억		911170	N	N	0	N	00	N
112	20240312	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	15	2	0.43	7286205	2074	28.22	3510	3540	3495	4555	2455	3505	3513.12	4.70	0	-44	3648	3576	3538	3466	3428	3557	3447	98	1050	500	2450	5	1	19370673	682	-14.92	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.60	3400	20240306	3.53	3950	-10.89	20240102	3400	3.53	20240306	5000	-29.60	20230523	3400	3.53	20240306	0.00	N	002230	500	98 억		911170	N	N	0	N	00	N
113	20240312	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	10	2	0.29	112415	32	0.44	3510	3515	3510	4555	2455	3505	3512.97	4.70	0	18	3648	3576	3538	3466	3428	3557	3447	98	1050	500	2450	5	1	19370673	681	-14.89	0.49	12	0.00	-236.00	7197.00	5000	20230523	-29.70	3400	20240306	3.38	3950	-11.01	20240102	3400	3.38	20240306	5000	-29.70	20230523	3400	3.38	20240306	0.00	N	002230	500	98 억		911170	N	N	0	N	00	N
114	20240311	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	-45	5	-1.27	25888420	7349	165.22	3610	3610	3500	4615	2485	3550	3522.71	4.70	0	364	3576	3562	3541	3527	3506	3552	3517	98	1065	500	2480	5	1	19370673	679	-14.85	0.49	12	0.04	-236.00	7197.00	5000	20230523	-29.90	3400	20240306	3.09	3950	-11.27	20240102	3400	3.09	20240306	5000	-29.90	20230523	3400	3.09	20240306	0.00	N	002230	500	98 억		910806	N	N	0	N	00	N
115	20240311	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	-10	5	-0.28	25467380	7229	162.52	3610	3610	3500	4615	2485	3550	3522.95	4.70	0	374	3576	3562	3541	3527	3506	3552	3517	98	1065	500	2480	5	1	19370673	686	-15.00	0.49	12	0.04	-236.00	7197.00	5000	20230523	-29.20	3400	20240306	4.12	3950	-10.38	20240102	3400	4.12	20240306	5000	-29.20	20230523	3400	4.12	20240306	0.00	N	002230	500	98 억		910806	N	N	0	N	00	N
116	20240311	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	-5	5	-0.14	9281865	2622	58.95	3610	3610	3515	4615	2485	3550	3539.99	4.70	0	317	3576	3562	3541	3527	3506	3552	3517	98	1065	500	2480	5	1	19370673	687	-15.02	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.10	3400	20240306	4.26	3950	-10.25	20240102	3400	4.26	20240306	5000	-29.10	20230523	3400	4.26	20240306	0.00	N	002230	500	98 억		910806	N	N	0	N	00	N
117	20240311	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	0	3	0.00	9147770	2584	58.09	3610	3610	3515	4615	2485	3550	3540.16	4.70	0	317	3576	3562	3541	3527	3506	3552	3517	98	1065	500	2480	5	1	19370673	688	-15.04	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.00	3400	20240306	4.41	3950	-10.13	20240102	3400	4.41	20240306	5000	-29.00	20230523	3400	4.41	20240306	0.00	N	002230	500	98 억		910806	N	N	0	N	00	N
118	20240311	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	0	3	0.00	7500175	2116	47.57	3610	3610	3515	4615	2485	3550	3544.51	4.70	0	317	3576	3562	3541	3527	3506	3552	3517	98	1065	500	2480	5	1	19370673	688	-15.04	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.00	3400	20240306	4.41	3950	-10.13	20240102	3400	4.41	20240306	5000	-29.00	20230523	3400	4.41	20240306	0.00	N	002230	500	98 억		910806	N	N	0	N	00	N
119	20240311	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-25	5	-0.70	7287175	2056	46.22	3610	3610	3515	4615	2485	3550	3544.35	4.70	0	317	3576	3562	3541	3527	3506	3552	3517	98	1065	500	2480	5	1	19370673	683	-14.94	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		910806	N	N	0	N	00	N
120	20240311	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	0	3	0.00	7015325	1979	44.49	3610	3610	3515	4615	2485	3550	3544.88	4.70	0	317	3576	3562	3541	3527	3506	3552	3517	98	1065	500	2480	5	1	19370673	688	-15.04	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.00	3400	20240306	4.41	3950	-10.13	20240102	3400	4.41	20240306	5000	-29.00	20230523	3400	4.41	20240306	0.00	N	002230	500	98 억		910806	N	N	0	N	00	N
121	20240311	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	60	2	1.69	949430	263	5.91	3610	3610	3610	4615	2485	3550	3610.00	4.70	0	-39	3576	3562	3541	3527	3506	3552	3517	98	1065	500	2480	5	1	19370673	699	-15.30	0.50	12	0.00	-236.00	7197.00	5000	20230523	-27.80	3400	20240306	6.18	3950	-8.61	20240102	3400	6.18	20240306	5000	-27.80	20230523	3400	6.18	20240306	0.00	N	002230	500	98 억		910806	N	N	0	N	00	N
122	20240308	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-5	5	-0.14	15707000	4448	37.49	3555	3555	3520	4620	2490	3555	3531.25	4.70	0	-76	3685	3620	3560	3495	3435	3617	3492	98	1065	500	2480	5	1	19370673	688	-15.04	0.49	12	0.02	-236.00	7197.00	5000	20230523	-29.00	3400	20240306	4.41	3950	-10.13	20240102	3400	4.41	20240306	5000	-29.00	20230523	3400	4.41	20240306	0.00	N	002230	500	98 억		910882	N	N	0	N	00	N
123	20240308	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	-15	5	-0.42	15164090	4295	36.20	3555	3555	3520	4620	2490	3555	3530.64	4.70	0	-75	3685	3620	3560	3495	3435	3617	3492	98	1065	500	2480	5	1	19370673	686	-15.00	0.49	12	0.02	-236.00	7197.00	5000	20230523	-29.20	3400	20240306	4.12	3950	-10.38	20240102	3400	4.12	20240306	5000	-29.20	20230523	3400	4.12	20240306	0.00	N	002230	500	98 억		910882	N	N	0	N	00	N
124	20240308	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	-15	5	-0.42	14266865	4041	34.06	3555	3555	3520	4620	2490	3555	3530.53	4.70	0	-23	3685	3620	3560	3495	3435	3617	3492	98	1065	500	2480	5	1	19370673	686	-15.00	0.49	12	0.02	-236.00	7197.00	5000	20230523	-29.20	3400	20240306	4.12	3950	-10.38	20240102	3400	4.12	20240306	5000	-29.20	20230523	3400	4.12	20240306	0.00	N	002230	500	98 억		910882	N	N	0	N	00	N
125	20240308	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	-35	5	-0.98	13501755	3824	32.23	3555	3555	3520	4620	2490	3555	3530.79	4.70	0	-23	3685	3620	3560	3495	3435	3617	3492	98	1065	500	2480	5	1	19370673	682	-14.92	0.49	12	0.02	-236.00	7197.00	5000	20230523	-29.60	3400	20240306	3.53	3950	-10.89	20240102	3400	3.53	20240306	5000	-29.60	20230523	3400	3.53	20240306	0.00	N	002230	500	98 억		910882	N	N	0	N	00	N
126	20240308	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	-25	5	-0.70	9597575	2717	22.90	3555	3555	3520	4620	2490	3555	3532.42	4.70	0	-68	3685	3620	3560	3495	3435	3617	3492	98	1065	500	2480	5	1	19370673	684	-14.96	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.40	3400	20240306	3.82	3950	-10.63	20240102	3400	3.82	20240306	5000	-29.40	20230523	3400	3.82	20240306	0.00	N	002230	500	98 억		910882	N	N	0	N	00	N
127	20240308	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-5	5	-0.14	7925780	2244	18.91	3555	3555	3520	4620	2490	3555	3531.99	4.70	0	-62	3685	3620	3560	3495	3435	3617	3492	98	1065	500	2480	5	1	19370673	688	-15.04	0.49	12	0.01	-236.00	7197.00	5000	20230523	-29.00	3400	20240306	4.41	3950	-10.13	20240102	3400	4.41	20240306	5000	-29.00	20230523	3400	4.41	20240306	0.00	N	002230	500	98 억		910882	N	N	0	N	00	N
128	20240308	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	0	3	0.00	4017415	1136	9.57	3555	3555	3530	4620	2490	3555	3536.46	4.70	0	-54	3685	3620	3560	3495	3435	3617	3492	98	1065	500	2480	5	1	19370673	689	-15.06	0.49	12	0.01	-236.00	7197.00	5000	20230523	-28.90	3400	20240306	4.56	3950	-10.00	20240102	3400	4.56	20240306	5000	-28.90	20230523	3400	4.56	20240306	0.00	N	002230	500	98 억		910882	N	N	0	N	00	N
129	20240308	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	0	3	0.00	42660	12	0.10	3555	3555	3555	4620	2490	3555	3555.00	4.70	0	-1	3685	3620	3560	3495	3435	3617	3492	98	1065	500	2480	5	1	19370673	689	-15.06	0.49	12	0.00	-236.00	7197.00	5000	20230523	-28.90	3400	20240306	4.56	3950	-10.00	20240102	3400	4.56	20240306	5000	-28.90	20230523	3400	4.56	20240306	0.00	N	002230	500	98 억		910882	N	N	0	N	00	N
130	20240307	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	0	3	0.00	41885010	11855	49.41	3555	3625	3500	4620	2490	3555	3533.11	4.70	0	211	3771	3662	3531	3422	3291	3597	3357	98	1065	500	2480	5	1	19370673	689	-15.06	0.49	12	0.06	-236.00	7197.00	5000	20230523	-28.90	3400	20240306	4.56	3950	-10.00	20240102	3400	4.56	20240306	5000	-28.90	20230523	3400	4.56	20240306	0.00	N	002230	500	98 억		910671	N	N	0	N	00	N
131	20240307	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	-30	5	-0.84	40387580	11432	47.65	3555	3625	3500	4620	2490	3555	3532.85	4.70	0	276	3771	3662	3531	3422	3291	3597	3357	98	1065	500	2480	5	1	19370673	683	-14.94	0.49	12	0.06	-236.00	7197.00	5000	20230523	-29.50	3400	20240306	3.68	3950	-10.76	20240102	3400	3.68	20240306	5000	-29.50	20230523	3400	3.68	20240306	0.00	N	002230	500	98 억		910671	N	N	0	N	00	N
132	20240307	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-40	5	-1.13	38568065	10914	45.49	3555	3625	3500	4620	2490	3555	3533.82	4.70	0	284	3771	3662	3531	3422	3291	3597	3357	98	1065	500	2480	5	1	19370673	681	-14.89	0.49	12	0.06	-236.00	7197.00	5000	20230523	-29.70	3400	20240306	3.38	3950	-11.01	20240102	3400	3.38	20240306	5000	-29.70	20230523	3400	3.38	20240306	0.00	N	002230	500	98 억		910671	N	N	0	N	00	N
133	20240307	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	-25	5	-0.70	30101765	8502	35.44	3555	3625	3515	4620	2490	3555	3540.55	4.70	0	77	3771	3662	3531	3422	3291	3597	3357	98	1065	500	2480	5	1	19370673	684	-14.96	0.49	12	0.04	-236.00	7197.00	5000	20230523	-29.40	3400	20240306	3.82	3950	-10.63	20240102	3400	3.82	20240306	5000	-29.40	20230523	3400	3.82	20240306	0.00	N	002230	500	98 억		910671	N	N	0	N	00	N
134	20240307	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	0	3	0.00	23203400	6544	27.28	3555	3625	3520	4620	2490	3555	3545.75	4.70	0	-37	3771	3662	3531	3422	3291	3597	3357	98	1065	500	2480	5	1	19370673	689	-15.06	0.49	12	0.03	-236.00	7197.00	5000	20230523	-28.90	3400	20240306	4.56	3950	-10.00	20240102	3400	4.56	20240306	5000	-28.90	20230523	3400	4.56	20240306	0.00	N	002230	500	98 억		910671	N	N	0	N	00	N
135	20240307	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	-15	5	-0.42	13015600	3662	15.26	3555	3625	3535	4620	2490	3555	3554.23	4.70	0	-73	3771	3662	3531	3422	3291	3597	3357	98	1065	500	2480	5	1	19370673	686	-15.00	0.49	12	0.02	-236.00	7197.00	5000	20230523	-29.20	3400	20240306	4.12	3950	-10.38	20240102	3400	4.12	20240306	5000	-29.20	20230523	3400	4.12	20240306	0.00	N	002230	500	98 억		910671	N	N	0	N	00	N
136	20240307	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	0	3	0.00	8678935	2437	10.16	3555	3625	3550	4620	2490	3555	3561.32	4.70	0	-70	3771	3662	3531	3422	3291	3597	3357	98	1065	500	2480	5	1	19370673	689	-15.06	0.49	12	0.01	-236.00	7197.00	5000	20230523	-28.90	3400	20240306	4.56	3950	-10.00	20240102	3400	4.56	20240306	5000	-28.90	20230523	3400	4.56	20240306	0.00	N	002230	500	98 억		910671	N	N	0	N	00	N
137	20240307	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	45	2	1.27	60980	17	0.07	3555	3600	3555	4620	2490	3555	3587.06	4.70	0	0	3771	3662	3531	3422	3291	3597	3357	98	1065	500	2480	5	1	19370673	697	-15.25	0.50	12	0.00	-236.00	7197.00	5000	20230523	-28.00	3400	20240306	5.88	3950	-8.86	20240102	3400	5.88	20240306	5000	-28.00	20230523	3400	5.88	20240306	0.00	N	002230	500	98 억		910671	N	N	0	N	00	N
138	20240306	160125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3555	-55	5	-1.52	85170840	23992	141.09	3610	3640	3400	4690	2530	3610	3549.97	4.70	0	-305	3670	3640	3615	3585	3560	3627	3572	98	1080	500	2520	5	1	19370673	689	-15.06	0.49	12	0.12	-236.00	7197.00	5000	20230523	-28.90	3400	20240306	4.56	3950	-10.00	20240102	3400	4.56	20240306	5000	-28.90	20230523	3400	4.56	20240306	0.00	N	002230	500	98 억		910976	N	N	0	N	00	N
139	20240306	150125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3580	-30	5	-0.83	83818425	23612	138.85	3610	3640	3400	4690	2530	3610	3549.82	4.70	0	-295	3670	3640	3615	3585	3560	3627	3572	98	1080	500	2520	5	1	19370673	693	-15.17	0.50	12	0.12	-236.00	7197.00	5000	20230523	-28.40	3400	20240306	5.29	3950	-9.37	20240102	3400	5.29	20240306	5000	-28.40	20230523	3400	5.29	20240306	0.00	N	002230	500	98 억		910976	N	N	0	N	00	N
140	20240306	140125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3585	-25	5	-0.69	83561045	23540	138.43	3610	3640	3400	4690	2530	3610	3549.75	4.70	0	-285	3670	3640	3615	3585	3560	3627	3572	98	1080	500	2520	5	1	19370673	694	-15.19	0.50	12	0.12	-236.00	7197.00	5000	20230523	-28.30	3400	20240306	5.44	3950	-9.24	20240102	3400	5.44	20240306	5000	-28.30	20230523	3400	5.44	20240306	0.00	N	002230	500	98 억		910976	N	N	0	N	00	N
141	20240306	130125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3555	-55	5	-1.52	81879300	23067	135.65	3610	3640	3400	4690	2530	3610	3549.63	4.70	0	-288	3670	3640	3615	3585	3560	3627	3572	98	1080	500	2520	5	1	19370673	689	-15.06	0.49	12	0.12	-236.00	7197.00	5000	20230523	-28.90	3400	20240306	4.56	3950	-10.00	20240102	3400	4.56	20240306	5000	-28.90	20230523	3400	4.56	20240306	0.00	N	002230	500	98 억		910976	N	N	0	N	00	N
142	20240306	120126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3555	-55	5	-1.52	80916665	22797	134.06	3610	3640	3400	4690	2530	3610	3549.44	4.70	0	-199	3670	3640	3615	3585	3560	3627	3572	98	1080	500	2520	5	1	19370673	689	-15.06	0.49	12	0.12	-236.00	7197.00	5000	20230523	-28.90	3400	20240306	4.56	3950	-10.00	20240102	3400	4.56	20240306	5000	-28.90	20230523	3400	4.56	20240306	0.00	N	002230	500	98 억		910976	N	N	0	N	00	N
143	20240306	110126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	3575	-35	5	-0.97	70664260	19908	117.07	3610	3640	3400	4690	2530	3610	3549.54	4.70	0	-211	3670	3640	3615	3585	3560	3627	3572	98	1080	500	2520	5	1	19370673	693	-15.15	0.50	12	0.10	-236.00	7197.00	5000	20230523	-28.50	3400	20240306	5.15	3950	-9.49	20240102	3400	5.15	20240306	5000	-28.50	20230523	3400	5.15	20240306	0.00	N	002230	500	98 억		910976	N	N	0	N	00	N
144	20240306	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	-15	5	-0.42	11848735	3296	19.38	3610	3640	3590	4690	2530	3610	3594.88	4.70	0	-32	3670	3640	3615	3585	3560	3627	3572	98	1080	500	2520	5	1	19370673	696	-15.23	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.10	3505	20240126	2.57	3950	-8.99	20240102	3505	2.57	20240126	5000	-28.10	20230523	3505	2.57	20240126	0.00	N	002230	500	98 억		910976	N	N	0	N	00	N
145	20240306	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	-15	5	-0.42	1421215	395	2.32	3610	3610	3590	4690	2530	3610	3598.01	4.70	0	-16	3670	3640	3615	3585	3560	3627	3572	98	1080	500	2520	5	1	19370673	696	-15.23	0.50	12	0.00	-236.00	7197.00	5000	20230523	-28.10	3505	20240126	2.57	3950	-8.99	20240102	3505	2.57	20240126	5000	-28.10	20230523	3505	2.57	20240126	0.00	N	002230	500	98 억		910976	N	N	0	N	00	N
146	20240305	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	-10	5	-0.28	61043985	16899	102.16	3620	3645	3590	4705	2535	3620	3612.28	4.70	0	115	3736	3677	3646	3587	3556	3662	3572	98	1085	500	2530	5	1	19370673	699	-15.30	0.50	12	0.09	-236.00	7197.00	5000	20230523	-27.80	3505	20240126	3.00	3950	-8.61	20240102	3505	3.00	20240126	5000	-27.80	20230523	3505	3.00	20240126	0.00	N	002230	500	98 억		910861	N	N	0	N	00	N
147	20240305	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-20	5	-0.55	54291370	15026	90.84	3620	3645	3590	4705	2535	3620	3613.16	4.70	0	175	3736	3677	3646	3587	3556	3662	3572	98	1085	500	2530	5	1	19370673	697	-15.25	0.50	12	0.08	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		910861	N	N	0	N	00	N
148	20240305	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-20	5	-0.55	46795025	12942	78.24	3620	3645	3595	4705	2535	3620	3615.75	4.70	0	118	3736	3677	3646	3587	3556	3662	3572	98	1085	500	2530	5	1	19370673	697	-15.25	0.50	12	0.07	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		910861	N	N	0	N	00	N
149	20240305	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-20	5	-0.55	43015795	11895	71.91	3620	3645	3595	4705	2535	3620	3616.29	4.70	0	118	3736	3677	3646	3587	3556	3662	3572	98	1085	500	2530	5	1	19370673	697	-15.25	0.50	12	0.06	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		910861	N	N	0	N	00	N
150	20240305	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	-10	5	-0.28	42748875	11821	71.46	3620	3645	3595	4705	2535	3620	3616.35	4.70	0	118	3736	3677	3646	3587	3556	3662	3572	98	1085	500	2530	5	1	19370673	699	-15.30	0.50	12	0.06	-236.00	7197.00	5000	20230523	-27.80	3505	20240126	3.00	3950	-8.61	20240102	3505	3.00	20240126	5000	-27.80	20230523	3505	3.00	20240126	0.00	N	002230	500	98 억		910861	N	N	0	N	00	N
151	20240305	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	-5	5	-0.14	41859290	11574	69.97	3620	3645	3595	4705	2535	3620	3616.67	4.70	0	128	3736	3677	3646	3587	3556	3662	3572	98	1085	500	2530	5	1	19370673	700	-15.32	0.50	12	0.06	-236.00	7197.00	5000	20230523	-27.70	3505	20240126	3.14	3950	-8.48	20240102	3505	3.14	20240126	5000	-27.70	20230523	3505	3.14	20240126	0.00	N	002230	500	98 억		910861	N	N	0	N	00	N
152	20240305	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-20	5	-0.55	39238630	10846	65.57	3620	3645	3600	4705	2535	3620	3617.80	4.70	0	53	3736	3677	3646	3587	3556	3662	3572	98	1085	500	2530	5	1	19370673	697	-15.25	0.50	12	0.06	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		910861	N	N	0	N	00	N
153	20240305	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	0	3	0.00	83260	23	0.14	3620	3620	3620	4705	2535	3620	3620.00	4.70	0	-3	3736	3677	3646	3587	3556	3662	3572	98	1085	500	2530	5	1	19370673	701	-15.34	0.50	12	0.00	-236.00	7197.00	5000	20230523	-27.60	3505	20240126	3.28	3950	-8.35	20240102	3505	3.28	20240126	5000	-27.60	20230523	3505	3.28	20240126	0.00	N	002230	500	98 억		910861	N	N	0	N	00	N
154	20240304	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	-70	5	-1.90	60152895	16541	110.49	3655	3705	3615	4795	2585	3690	3636.60	4.70	0	-211	3756	3722	3666	3632	3576	3695	3605	98	1105	500	2580	5	1	19370673	701	-15.34	0.50	12	0.09	-236.00	7197.00	5000	20230523	-27.60	3505	20240126	3.28	3950	-8.35	20240102	3505	3.28	20240126	5000	-27.60	20230523	3505	3.28	20240126	0.00	N	002230	500	98 억		911072	N	N	0	N	00	N
155	20240304	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3630	-60	5	-1.63	51207875	14070	93.98	3655	3705	3615	4795	2585	3690	3639.51	4.70	0	-221	3756	3722	3666	3632	3576	3695	3605	98	1105	500	2580	5	1	19370673	703	-15.38	0.50	12	0.07	-236.00	7197.00	5000	20230523	-27.40	3505	20240126	3.57	3950	-8.10	20240102	3505	3.57	20240126	5000	-27.40	20230523	3505	3.57	20240126	0.00	N	002230	500	98 억		911072	N	N	0	N	00	N
156	20240304	140123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	-45	5	-1.22	36595770	10035	67.03	3655	3705	3630	4795	2585	3690	3646.81	4.70	0	3	3756	3722	3666	3632	3576	3695	3605	98	1105	500	2580	5	1	19370673	706	-15.44	0.51	12	0.05	-236.00	7197.00	5000	20230523	-27.10	3505	20240126	3.99	3950	-7.72	20240102	3505	3.99	20240126	5000	-27.10	20230523	3505	3.99	20240126	0.00	N	002230	500	98 억		911072	N	N	0	N	00	N
157	20240304	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	-55	5	-1.49	35787780	9813	65.55	3655	3705	3630	4795	2585	3690	3646.98	4.70	0	3	3756	3722	3666	3632	3576	3695	3605	98	1105	500	2580	5	1	19370673	704	-15.40	0.51	12	0.05	-236.00	7197.00	5000	20230523	-27.30	3505	20240126	3.71	3950	-7.97	20240102	3505	3.71	20240126	5000	-27.30	20230523	3505	3.71	20240126	0.00	N	002230	500	98 억		911072	N	N	0	N	00	N
158	20240304	120122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	-55	5	-1.49	33664940	9229	61.65	3655	3705	3630	4795	2585	3690	3647.73	4.70	0	3	3756	3722	3666	3632	3576	3695	3605	98	1105	500	2580	5	1	19370673	704	-15.40	0.51	12	0.05	-236.00	7197.00	5000	20230523	-27.30	3505	20240126	3.71	3950	-7.97	20240102	3505	3.71	20240126	5000	-27.30	20230523	3505	3.71	20240126	0.00	N	002230	500	98 억		911072	N	N	0	N	00	N
159	20240304	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3650	-40	5	-1.08	24908525	6819	45.55	3655	3705	3635	4795	2585	3690	3652.81	4.70	0	7	3756	3722	3666	3632	3576	3695	3605	98	1105	500	2580	5	1	19370673	707	-15.47	0.51	12	0.04	-236.00	7197.00	5000	20230523	-27.00	3505	20240126	4.14	3950	-7.59	20240102	3505	4.14	20240126	5000	-27.00	20230523	3505	4.14	20240126	0.00	N	002230	500	98 억		911072	N	N	0	N	00	N
160	20240304	100123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	-30	5	-0.81	9210370	2512	16.78	3655	3705	3645	4795	2585	3690	3666.55	4.70	0	19	3756	3722	3666	3632	3576	3695	3605	98	1105	500	2580	5	1	19370673	709	-15.51	0.51	12	0.01	-236.00	7197.00	5000	20230523	-26.80	3505	20240126	4.42	3950	-7.34	20240102	3505	4.42	20240126	5000	-26.80	20230523	3505	4.42	20240126	0.00	N	002230	500	98 억		911072	N	N	0	N	00	N
161	20240304	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	10	2	0.27	322520	88	0.59	3655	3700	3655	4795	2585	3690	3665.00	4.70	0	-13	3756	3722	3666	3632	3576	3695	3605	98	1105	500	2580	5	1	19370673	717	-15.68	0.51	12	0.00	-236.00	7197.00	5000	20230523	-26.00	3505	20240126	5.56	3950	-6.33	20240102	3505	5.56	20240126	5000	-26.00	20230523	3505	5.56	20240126	0.00	N	002230	500	98 억		911072	N	N	0	N	00	N