KissMeData/226400/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	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-60	5	-1.18	739966965	146497	83.93	5070	5160	4995	6610	3570	5090	5051.15	2.02	0	25180	5356	5222	5126	4992	4896	5175	4945	103	1520	500	3150	10	1	20661601	1039	104.79	2.27	12	0.71	48.00	2220.00	7080	20230724	-28.95	3465	20230327	45.17	6050	-16.86	20240109	4555	10.43	20240201	7080	-28.95	20230724	3510	43.30	20230426	5.14	N	226400	500	103 억		417924	N	N	12	N	00	N
3	20240329	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-20	5	-0.39	658529845	130269	74.63	5070	5160	4995	6610	3570	5090	5055.15	2.02	0	21804	5356	5222	5126	4992	4896	5175	4945	103	1520	500	3150	10	1	20661601	1048	105.62	2.28	12	0.63	48.00	2220.00	7080	20230724	-28.39	3465	20230327	46.32	6050	-16.20	20240109	4555	11.31	20240201	7080	-28.39	20230724	3510	44.44	20230426	5.14	N	226400	500	103 억		417924	N	N	12	N	00	N
4	20240329	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	0	3	0.00	584438365	115583	66.22	5070	5160	4995	6610	3570	5090	5056.44	2.02	0	18110	5356	5222	5126	4992	4896	5175	4945	103	1520	500	3150	10	1	20661601	1052	106.04	2.29	12	0.56	48.00	2220.00	7080	20230724	-28.11	3465	20230327	46.90	6050	-15.87	20240109	4555	11.75	20240201	7080	-28.11	20230724	3510	45.01	20230426	5.14	N	226400	500	103 억		417924	N	N	12	N	00	N
5	20240329	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	0	3	0.00	534227065	105657	60.53	5070	5160	4995	6610	3570	5090	5056.24	2.02	0	16004	5356	5222	5126	4992	4896	5175	4945	103	1520	500	3150	10	1	20661601	1052	106.04	2.29	12	0.51	48.00	2220.00	7080	20230724	-28.11	3465	20230327	46.90	6050	-15.87	20240109	4555	11.75	20240201	7080	-28.11	20230724	3510	45.01	20230426	5.14	N	226400	500	103 억		417924	N	N	12	N	00	N
6	20240329	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	0	3	0.00	469553825	92887	53.22	5070	5160	4995	6610	3570	5090	5055.11	2.02	0	11625	5356	5222	5126	4992	4896	5175	4945	103	1520	500	3150	10	1	20661601	1052	106.04	2.29	12	0.45	48.00	2220.00	7080	20230724	-28.11	3465	20230327	46.90	6050	-15.87	20240109	4555	11.75	20240201	7080	-28.11	20230724	3510	45.01	20230426	5.14	N	226400	500	103 억		417924	N	N	12	N	00	N
7	20240329	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	30	2	0.59	434634735	86022	49.28	5070	5160	4995	6610	3570	5090	5052.60	2.02	0	11884	5356	5222	5126	4992	4896	5175	4945	103	1520	500	3150	10	1	20661601	1058	106.67	2.31	12	0.42	48.00	2220.00	7080	20230724	-27.68	3465	20230327	47.76	6050	-15.37	20240109	4555	12.40	20240201	7080	-27.68	20230724	3510	45.87	20230426	5.14	N	226400	500	103 억		417924	N	N	12	N	00	N
8	20240329	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-20	5	-0.39	308307235	61333	35.14	5070	5090	4995	6610	3570	5090	5026.78	2.02	0	9789	5356	5222	5126	4992	4896	5175	4945	103	1520	500	3150	10	1	20661601	1048	105.62	2.28	12	0.30	48.00	2220.00	7080	20230724	-28.39	3465	20230327	46.32	6050	-16.20	20240109	4555	11.31	20240201	7080	-28.39	20230724	3510	44.44	20230426	5.14	N	226400	500	103 억		417924	N	N	12	N	00	N
9	20240329	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	0	3	0.00	30578650	6026	3.45	5070	5090	5060	6610	3570	5090	5074.45	2.02	0	-1210	5356	5222	5126	4992	4896	5175	4945	103	1520	500	3150	10	1	20661601	1052	106.04	2.29	12	0.03	48.00	2220.00	7080	20230724	-28.11	3465	20230327	46.90	6050	-15.87	20240109	4555	11.75	20240201	7080	-28.11	20230724	3510	45.01	20230426	5.14	N	226400	500	103 억		417924	N	N	12	N	00	N
10	20240328	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-40	5	-0.78	897488430	174531	129.06	5120	5260	5030	6660	3600	5130	5142.31	2.00	0	5733	5290	5210	5110	5030	4930	5250	5070	103	1530	500	3180	10	1	20661601	1052	106.04	2.29	12	0.84	48.00	2220.00	7080	20230724	-28.11	3465	20230327	46.90	6050	-15.87	20240109	4555	11.75	20240201	7080	-28.11	20230724	3505	45.22	20230328	5.11	N	226400	500	103 억		412420	N	N	12	N	00	N
11	20240328	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-30	5	-0.58	862969940	167731	124.03	5120	5260	5030	6660	3600	5130	5144.96	2.00	0	6856	5290	5210	5110	5030	4930	5250	5070	103	1530	500	3180	10	1	20661601	1054	106.25	2.30	12	0.81	48.00	2220.00	7080	20230724	-27.97	3465	20230327	47.19	6050	-15.70	20240109	4555	11.96	20240201	7080	-27.97	20230724	3505	45.51	20230328	5.11	N	226400	500	103 억		412420	N	N	8	N	00	N
12	20240328	140932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-60	5	-1.17	727385050	140978	104.25	5120	5260	5060	6660	3600	5130	5159.56	2.00	0	7004	5290	5210	5110	5030	4930	5250	5070	103	1530	500	3180	10	1	20661601	1048	105.62	2.28	12	0.68	48.00	2220.00	7080	20230724	-28.39	3465	20230327	46.32	6050	-16.20	20240109	4555	11.31	20240201	7080	-28.39	20230724	3505	44.65	20230328	5.11	N	226400	500	103 억		412420	N	N	8	N	00	N
13	20240328	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	10	2	0.19	641333080	124052	91.73	5120	5260	5080	6660	3600	5130	5169.87	2.00	0	9092	5290	5210	5110	5030	4930	5250	5070	103	1530	500	3180	10	1	20661601	1062	107.08	2.32	12	0.60	48.00	2220.00	7080	20230724	-27.40	3465	20230327	48.34	6050	-15.04	20240109	4555	12.84	20240201	7080	-27.40	20230724	3505	46.65	20230328	5.11	N	226400	500	103 억		412420	N	N	8	N	00	N
14	20240328	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-10	5	-0.19	544219440	105076	77.70	5120	5260	5120	6660	3600	5130	5179.29	2.00	0	15493	5290	5210	5110	5030	4930	5250	5070	103	1530	500	3180	10	1	20661601	1058	106.67	2.31	12	0.51	48.00	2220.00	7080	20230724	-27.68	3465	20230327	47.76	6050	-15.37	20240109	4555	12.40	20240201	7080	-27.68	20230724	3505	46.08	20230328	5.11	N	226400	500	103 억		412420	N	N	8	N	00	N
15	20240328	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	40	2	0.78	478297510	92247	68.21	5120	5260	5120	6660	3600	5130	5184.97	2.00	0	19361	5290	5210	5110	5030	4930	5250	5070	103	1530	500	3180	10	1	20661601	1068	107.71	2.33	12	0.45	48.00	2220.00	7080	20230724	-26.98	3465	20230327	49.21	6050	-14.55	20240109	4555	13.50	20240201	7080	-26.98	20230724	3505	47.50	20230328	5.11	N	226400	500	103 억		412420	N	N	8	N	00	N
16	20240328	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	40	2	0.78	379218930	73045	54.01	5120	5260	5120	6660	3600	5130	5191.58	2.00	0	15316	5290	5210	5110	5030	4930	5250	5070	103	1530	500	3180	10	1	20661601	1068	107.71	2.33	12	0.35	48.00	2220.00	7080	20230724	-26.98	3465	20230327	49.21	6050	-14.55	20240109	4555	13.50	20240201	7080	-26.98	20230724	3505	47.50	20230328	5.11	N	226400	500	103 억		412420	N	N	8	N	00	N
17	20240328	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	50	2	0.97	55725110	10800	7.99	5120	5180	5120	6660	3600	5130	5159.73	2.00	0	-69	5290	5210	5110	5030	4930	5250	5070	103	1530	500	3180	10	1	20661601	1070	107.92	2.33	12	0.05	48.00	2220.00	7080	20230724	-26.84	3465	20230327	49.49	6050	-14.38	20240109	4555	13.72	20240201	7080	-26.84	20230724	3505	47.79	20230328	5.11	N	226400	500	103 억		412420	N	N	8	N	00	N
18	20240327	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	60	2	1.18	686043900	134978	95.25	5120	5190	5010	6590	3550	5070	5082.63	2.13	0	-27099	5250	5160	5090	5000	4930	5125	4965	103	1520	500	3140	10	1	20661601	1060	106.88	2.31	12	0.65	48.00	2220.00	7080	20230724	-27.54	3465	20230327	48.05	6050	-15.21	20240109	4555	12.62	20240201	7080	-27.54	20230724	3465	48.05	20230327	5.07	N	226400	500	103 억		439519	N	N	8	N	00	N
19	20240327	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	50	2	0.99	660458820	129984	91.73	5120	5190	5010	6590	3550	5070	5081.08	2.13	0	-27359	5250	5160	5090	5000	4930	5125	4965	103	1520	500	3140	10	1	20661601	1058	106.67	2.31	12	0.63	48.00	2220.00	7080	20230724	-27.68	3465	20230327	47.76	6050	-15.37	20240109	4555	12.40	20240201	7080	-27.68	20230724	3465	47.76	20230327	5.07	N	226400	500	103 억		439519	N	N	68	N	00	N
20	20240327	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	30	2	0.59	585250290	115270	81.35	5120	5190	5010	6590	3550	5070	5077.21	2.13	0	-23802	5250	5160	5090	5000	4930	5125	4965	103	1520	500	3140	10	1	20661601	1054	106.25	2.30	12	0.56	48.00	2220.00	7080	20230724	-27.97	3465	20230327	47.19	6050	-15.70	20240109	4555	11.96	20240201	7080	-27.97	20230724	3465	47.19	20230327	5.07	N	226400	500	103 억		439519	N	N	68	N	00	N
21	20240327	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-60	5	-1.18	326529160	64737	45.68	5120	5120	5010	6590	3550	5070	5043.93	2.13	0	-22246	5250	5160	5090	5000	4930	5125	4965	103	1520	500	3140	10	1	20661601	1035	104.38	2.26	12	0.31	48.00	2220.00	7080	20230724	-29.24	3465	20230327	44.59	6050	-17.19	20240109	4555	9.99	20240201	7080	-29.24	20230724	3465	44.59	20230327	5.07	N	226400	500	103 억		439519	N	N	68	N	00	N
22	20240327	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-50	5	-0.99	302878910	60027	42.36	5120	5120	5010	6590	3550	5070	5045.71	2.13	0	-22323	5250	5160	5090	5000	4930	5125	4965	103	1520	500	3140	10	1	20661601	1037	104.58	2.26	12	0.29	48.00	2220.00	7080	20230724	-29.10	3465	20230327	44.88	6050	-17.02	20240109	4555	10.21	20240201	7080	-29.10	20230724	3465	44.88	20230327	5.07	N	226400	500	103 억		439519	N	N	68	N	00	N
23	20240327	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-30	5	-0.59	259155820	51319	36.22	5120	5120	5010	6590	3550	5070	5049.90	2.13	0	-22252	5250	5160	5090	5000	4930	5125	4965	103	1520	500	3140	10	1	20661601	1041	105.00	2.27	12	0.25	48.00	2220.00	7080	20230724	-28.81	3465	20230327	45.45	6050	-16.69	20240109	4555	10.65	20240201	7080	-28.81	20230724	3465	45.45	20230327	5.07	N	226400	500	103 억		439519	N	N	68	N	00	N
24	20240327	100942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-20	5	-0.39	168775180	33398	23.57	5120	5120	5010	6590	3550	5070	5053.45	2.13	0	-12645	5250	5160	5090	5000	4930	5125	4965	103	1520	500	3140	10	1	20661601	1043	105.21	2.27	12	0.16	48.00	2220.00	7080	20230724	-28.67	3465	20230327	45.74	6050	-16.53	20240109	4555	10.87	20240201	7080	-28.67	20230724	3465	45.74	20230327	5.07	N	226400	500	103 억		439519	N	N	68	N	00	N
25	20240327	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	10	2	0.20	31922200	6296	4.44	5120	5120	5050	6590	3550	5070	5070.24	2.13	0	-2264	5250	5160	5090	5000	4930	5125	4965	103	1520	500	3140	10	1	20661601	1050	105.83	2.29	12	0.03	48.00	2220.00	7080	20230724	-28.25	3465	20230327	46.61	6050	-16.03	20240109	4555	11.53	20240201	7080	-28.25	20230724	3465	46.61	20230327	5.07	N	226400	500	103 억		439519	N	N	68	N	00	N
26	20240326	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-60	5	-1.17	722010310	141581	59.67	5130	5180	5020	6660	3600	5130	5099.61	2.16	0	-7769	5303	5216	5143	5056	4983	5180	5020	103	1530	500	3180	10	1	20661601	1048	105.62	2.28	12	0.69	48.00	2220.00	7080	20230724	-28.39	3465	20230327	46.32	6050	-16.20	20240109	4555	11.31	20240201	7080	-28.39	20230724	3465	46.32	20230327	5.01	N	226400	500	103 억		447173	N	N	68	N	00	N
27	20240326	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-50	5	-0.97	693971000	136040	57.34	5130	5180	5020	6660	3600	5130	5101.20	2.16	0	-6695	5303	5216	5143	5056	4983	5180	5020	103	1530	500	3180	10	1	20661601	1050	105.83	2.29	12	0.66	48.00	2220.00	7080	20230724	-28.25	3465	20230327	46.61	6050	-16.03	20240109	4555	11.53	20240201	7080	-28.25	20230724	3465	46.61	20230327	5.01	N	226400	500	103 억		447173	N	N	46	N	00	N
28	20240326	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-60	5	-1.17	604977970	118392	49.90	5130	5180	5050	6660	3600	5130	5109.93	2.16	0	-6144	5303	5216	5143	5056	4983	5180	5020	103	1530	500	3180	10	1	20661601	1048	105.62	2.28	12	0.57	48.00	2220.00	7080	20230724	-28.39	3465	20230327	46.32	6050	-16.20	20240109	4555	11.31	20240201	7080	-28.39	20230724	3465	46.32	20230327	5.01	N	226400	500	103 억		447173	N	N	46	N	00	N
29	20240326	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-40	5	-0.78	536754000	104912	44.22	5130	5180	5070	6660	3600	5130	5116.21	2.16	0	-6601	5303	5216	5143	5056	4983	5180	5020	103	1530	500	3180	10	1	20661601	1052	106.04	2.29	12	0.51	48.00	2220.00	7080	20230724	-28.11	3465	20230327	46.90	6050	-15.87	20240109	4555	11.75	20240201	7080	-28.11	20230724	3465	46.90	20230327	5.01	N	226400	500	103 억		447173	N	N	46	N	00	N
30	20240326	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-30	5	-0.58	413683440	80779	34.05	5130	5180	5080	6660	3600	5130	5121.16	2.16	0	-2799	5303	5216	5143	5056	4983	5180	5020	103	1530	500	3180	10	1	20661601	1054	106.25	2.30	12	0.39	48.00	2220.00	7080	20230724	-27.97	3465	20230327	47.19	6050	-15.70	20240109	4555	11.96	20240201	7080	-27.97	20230724	3465	47.19	20230327	5.01	N	226400	500	103 억		447173	N	N	46	N	00	N
31	20240326	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	0	3	0.00	337850730	65962	27.80	5130	5180	5080	6660	3600	5130	5121.88	2.16	0	-2096	5303	5216	5143	5056	4983	5180	5020	103	1530	500	3180	10	1	20661601	1060	106.88	2.31	12	0.32	48.00	2220.00	7080	20230724	-27.54	3465	20230327	48.05	6050	-15.21	20240109	4555	12.62	20240201	7080	-27.54	20230724	3465	48.05	20230327	5.01	N	226400	500	103 억		447173	N	N	46	N	00	N
32	20240326	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	20	2	0.39	224571540	43778	18.45	5130	5180	5100	6660	3600	5130	5129.78	2.16	0	3244	5303	5216	5143	5056	4983	5180	5020	103	1530	500	3180	10	1	20661601	1064	107.29	2.32	12	0.21	48.00	2220.00	7080	20230724	-27.26	3465	20230327	48.63	6050	-14.88	20240109	4555	13.06	20240201	7080	-27.26	20230724	3465	48.63	20230327	5.01	N	226400	500	103 억		447173	N	N	46	N	00	N
33	20240326	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	50	2	0.97	33984530	6597	2.78	5130	5180	5120	6660	3600	5130	5152.01	2.16	0	-1669	5303	5216	5143	5056	4983	5180	5020	103	1530	500	3180	10	1	20661601	1070	107.92	2.33	12	0.03	48.00	2220.00	7080	20230724	-26.84	3465	20230327	49.49	6050	-14.38	20240109	4555	13.72	20240201	7080	-26.84	20230724	3465	49.49	20230327	5.01	N	226400	500	103 억		447173	N	N	46	N	00	N
34	20240325	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-10	5	-0.19	1218721700	236888	71.18	5140	5230	5070	6680	3600	5140	5144.72	1.84	0	67427	5423	5281	5088	4946	4753	5352	5017	103	1540	500	3180	10	1	20661601	1060	106.88	2.31	12	1.15	48.00	2220.00	7080	20230724	-27.54	3465	20230327	48.05	6050	-15.21	20240109	4555	12.62	20240201	7080	-27.54	20230724	3465	48.05	20230327	4.91	N	226400	500	103 억		380879	N	N	46	N	00	N
35	20240325	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	0	3	0.00	1169569470	227312	68.30	5140	5230	5070	6680	3600	5140	5145.22	1.84	0	66484	5423	5281	5088	4946	4753	5352	5017	103	1540	500	3180	10	1	20661601	1062	107.08	2.32	12	1.10	48.00	2220.00	7080	20230724	-27.40	3465	20230327	48.34	6050	-15.04	20240109	4555	12.84	20240201	7080	-27.40	20230724	3465	48.34	20230327	4.91	N	226400	500	103 억		380879	N	N	21	N	00	N
36	20240325	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	60	2	1.17	1033330650	200898	60.36	5140	5230	5070	6680	3600	5140	5143.56	1.84	0	62951	5423	5281	5088	4946	4753	5352	5017	103	1540	500	3180	10	1	20661601	1074	108.33	2.34	12	0.97	48.00	2220.00	7080	20230724	-26.55	3465	20230327	50.07	6050	-14.05	20240109	4555	14.16	20240201	7080	-26.55	20230724	3465	50.07	20230327	4.91	N	226400	500	103 억		380879	N	N	21	N	00	N
37	20240325	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	10	2	0.19	895779080	174302	52.37	5140	5230	5070	6680	3600	5140	5139.24	1.84	0	59113	5423	5281	5088	4946	4753	5352	5017	103	1540	500	3180	10	1	20661601	1064	107.29	2.32	12	0.84	48.00	2220.00	7080	20230724	-27.26	3465	20230327	48.63	6050	-14.88	20240109	4555	13.06	20240201	7080	-27.26	20230724	3465	48.63	20230327	4.91	N	226400	500	103 억		380879	N	N	21	N	00	N
38	20240325	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	0	3	0.00	832372830	162014	48.68	5140	5230	5070	6680	3600	5140	5137.66	1.84	0	58271	5423	5281	5088	4946	4753	5352	5017	103	1540	500	3180	10	1	20661601	1062	107.08	2.32	12	0.78	48.00	2220.00	7080	20230724	-27.40	3465	20230327	48.34	6050	-15.04	20240109	4555	12.84	20240201	7080	-27.40	20230724	3465	48.34	20230327	4.91	N	226400	500	103 억		380879	N	N	21	N	00	N
39	20240325	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	20	2	0.39	726396850	141590	42.54	5140	5230	5070	6680	3600	5140	5130.28	1.84	0	54731	5423	5281	5088	4946	4753	5352	5017	103	1540	500	3180	10	1	20661601	1066	107.50	2.32	12	0.69	48.00	2220.00	7080	20230724	-27.12	3465	20230327	48.92	6050	-14.71	20240109	4555	13.28	20240201	7080	-27.12	20230724	3465	48.92	20230327	4.91	N	226400	500	103 억		380879	N	N	21	N	00	N
40	20240325	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	10	2	0.19	308195070	59827	17.98	5140	5230	5070	6680	3600	5140	5151.44	1.84	0	1942	5423	5281	5088	4946	4753	5352	5017	103	1540	500	3180	10	1	20661601	1064	107.29	2.32	12	0.29	48.00	2220.00	7080	20230724	-27.26	3465	20230327	48.63	6050	-14.88	20240109	4555	13.06	20240201	7080	-27.26	20230724	3465	48.63	20230327	4.91	N	226400	500	103 억		380879	N	N	21	N	00	N
41	20240325	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-10	5	-0.19	41758690	8176	2.46	5140	5140	5070	6680	3600	5140	5107.47	1.84	0	-262	5423	5281	5088	4946	4753	5352	5017	103	1540	500	3180	10	1	20661601	1060	106.88	2.31	12	0.04	48.00	2220.00	7080	20230724	-27.54	3465	20230327	48.05	6050	-15.21	20240109	4555	12.62	20240201	7080	-27.54	20230724	3465	48.05	20230327	4.91	N	226400	500	103 억		380879	N	N	21	N	00	N
42	20240322	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	190	2	3.84	1683552230	332158	155.30	4950	5230	4895	6430	3465	4950	5068.62	1.41	0	90654	5120	5035	4965	4880	4810	5000	4845	103	1480	500	3060	10	1	20661601	1062	107.08	2.32	12	1.61	48.00	2220.00	7080	20230724	-27.40	3420	20230317	50.29	6050	-15.04	20240109	4555	12.84	20240201	7080	-27.40	20230724	3465	48.34	20230327	4.73	N	226400	500	103 억		291482	N	N	21	N	00	N
43	20240322	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	200	2	4.04	1604307640	316769	148.10	4950	5230	4895	6430	3465	4950	5064.69	1.41	0	85234	5120	5035	4965	4880	4810	5000	4845	103	1480	500	3060	10	1	20661601	1064	107.29	2.32	12	1.53	48.00	2220.00	7080	20230724	-27.26	3420	20230317	50.58	6050	-14.88	20240109	4555	13.06	20240201	7080	-27.26	20230724	3465	48.63	20230327	4.73	N	226400	500	103 억		291482	N	N	10	N	00	N
44	20240322	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	230	2	4.65	1229431690	244534	114.33	4950	5200	4895	6430	3465	4950	5027.73	1.41	0	77140	5120	5035	4965	4880	4810	5000	4845	103	1480	500	3060	10	1	20661601	1070	107.92	2.33	12	1.18	48.00	2220.00	7080	20230724	-26.84	3420	20230317	51.46	6050	-14.38	20240109	4555	13.72	20240201	7080	-26.84	20230724	3465	49.49	20230327	4.73	N	226400	500	103 억		291482	N	N	10	N	00	N
45	20240322	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	140	2	2.83	849559460	170584	79.75	4950	5090	4895	6430	3465	4950	4980.34	1.41	0	50898	5120	5035	4965	4880	4810	5000	4845	103	1480	500	3060	10	1	20661601	1052	106.04	2.29	12	0.83	48.00	2220.00	7080	20230724	-28.11	3420	20230317	48.83	6050	-15.87	20240109	4555	11.75	20240201	7080	-28.11	20230724	3465	46.90	20230327	4.73	N	226400	500	103 억		291482	N	N	10	N	00	N
46	20240322	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	70	2	1.41	636163130	128301	59.99	4950	5040	4895	6430	3465	4950	4958.38	1.41	0	34119	5120	5035	4965	4880	4810	5000	4845	103	1480	500	3060	10	1	20661601	1037	104.58	2.26	12	0.62	48.00	2220.00	7080	20230724	-29.10	3420	20230317	46.78	6050	-17.02	20240109	4555	10.21	20240201	7080	-29.10	20230724	3465	44.88	20230327	4.73	N	226400	500	103 억		291482	N	N	10	N	00	N
47	20240322	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	70	2	1.41	560910185	113266	52.96	4950	5040	4895	6430	3465	4950	4952.15	1.41	0	34167	5120	5035	4965	4880	4810	5000	4845	103	1480	500	3060	10	1	20661601	1037	104.58	2.26	12	0.55	48.00	2220.00	7080	20230724	-29.10	3420	20230317	46.78	6050	-17.02	20240109	4555	10.21	20240201	7080	-29.10	20230724	3465	44.88	20230327	4.73	N	226400	500	103 억		291482	N	N	10	N	00	N
48	20240322	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-5	5	-0.10	400541990	81231	37.98	4950	4980	4895	6430	3465	4950	4930.84	1.41	0	15512	5120	5035	4965	4880	4810	5000	4845	103	1480	500	3060	5	1	20661601	1022	103.02	2.23	12	0.39	48.00	2220.00	7080	20230724	-30.16	3420	20230317	44.59	6050	-18.26	20240109	4555	8.56	20240201	7080	-30.16	20230724	3465	42.71	20230327	4.73	N	226400	500	103 억		291482	N	N	10	N	00	N
49	20240322	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	-20	5	-0.40	58367495	11855	5.54	4950	4950	4905	6430	3465	4950	4922.88	1.41	0	467	5120	5035	4965	4880	4810	5000	4845	103	1480	500	3060	5	1	20661601	1019	102.71	2.22	12	0.06	48.00	2220.00	7080	20230724	-30.37	3420	20230317	44.15	6050	-18.51	20240109	4555	8.23	20240201	7080	-30.37	20230724	3465	42.28	20230327	4.73	N	226400	500	103 억		291482	N	N	10	N	00	N
50	20240321	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-15	5	-0.30	1056042675	213431	93.38	5010	5050	4895	6450	3480	4965	4947.93	1.50	0	-17190	5218	5091	5013	4886	4808	5052	4847	103	1485	500	3070	5	1	20661601	1023	103.12	2.23	12	1.03	48.00	2220.00	7080	20230724	-30.08	3300	20230316	50.00	6050	-18.18	20240109	4555	8.67	20240201	7080	-30.08	20230724	3465	42.86	20230327	4.53	N	226400	500	103 억		308927	N	N	10	N	00	N
51	20240321	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	-45	5	-0.91	1014079525	204943	89.67	5010	5050	4895	6450	3480	4965	4948.10	1.50	0	-15793	5218	5091	5013	4886	4808	5052	4847	103	1485	500	3070	5	1	20661601	1017	102.50	2.22	12	0.99	48.00	2220.00	7080	20230724	-30.51	3300	20230316	49.09	6050	-18.68	20240109	4555	8.01	20240201	7080	-30.51	20230724	3465	41.99	20230327	4.53	N	226400	500	103 억		308927	N	N	12	N	00	N
52	20240321	141001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	-10	5	-0.20	841270275	169795	74.29	5010	5050	4900	6450	3480	4965	4954.62	1.50	0	-17048	5218	5091	5013	4886	4808	5052	4847	103	1485	500	3070	5	1	20661601	1024	103.23	2.23	12	0.82	48.00	2220.00	7080	20230724	-30.01	3300	20230316	50.15	6050	-18.10	20240109	4555	8.78	20240201	7080	-30.01	20230724	3465	43.00	20230327	4.53	N	226400	500	103 억		308927	N	N	12	N	00	N
53	20240321	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	-10	5	-0.20	803352915	162126	70.94	5010	5050	4900	6450	3480	4965	4955.11	1.50	0	-17096	5218	5091	5013	4886	4808	5052	4847	103	1485	500	3070	5	1	20661601	1024	103.23	2.23	12	0.78	48.00	2220.00	7080	20230724	-30.01	3300	20230316	50.15	6050	-18.10	20240109	4555	8.78	20240201	7080	-30.01	20230724	3465	43.00	20230327	4.53	N	226400	500	103 억		308927	N	N	12	N	00	N
54	20240321	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	-5	5	-0.10	762203845	153846	67.31	5010	5050	4900	6450	3480	4965	4954.33	1.50	0	-16689	5218	5091	5013	4886	4808	5052	4847	103	1485	500	3070	5	1	20661601	1025	103.33	2.23	12	0.74	48.00	2220.00	7080	20230724	-29.94	3300	20230316	50.30	6050	-18.02	20240109	4555	8.89	20240201	7080	-29.94	20230724	3465	43.15	20230327	4.53	N	226400	500	103 억		308927	N	N	12	N	00	N
55	20240321	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	-65	5	-1.31	724543050	146195	63.97	5010	5050	4900	6450	3480	4965	4956.00	1.50	0	-16324	5218	5091	5013	4886	4808	5052	4847	103	1485	500	3070	5	1	20661601	1012	102.08	2.21	12	0.71	48.00	2220.00	7080	20230724	-30.79	3300	20230316	48.48	6050	-19.01	20240109	4555	7.57	20240201	7080	-30.79	20230724	3465	41.41	20230327	4.53	N	226400	500	103 억		308927	N	N	12	N	00	N
56	20240321	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	-5	5	-0.10	458637380	92210	40.35	5010	5050	4940	6450	3480	4965	4973.84	1.50	0	-8886	5218	5091	5013	4886	4808	5052	4847	103	1485	500	3070	5	1	20661601	1025	103.33	2.23	12	0.45	48.00	2220.00	7080	20230724	-29.94	3300	20230316	50.30	6050	-18.02	20240109	4555	8.89	20240201	7080	-29.94	20230724	3465	43.15	20230327	4.53	N	226400	500	103 억		308927	N	N	12	N	00	N
57	20240321	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	35	2	0.70	21278245	4251	1.86	5010	5030	4990	6450	3480	4965	5005.95	1.50	0	-854	5218	5091	5013	4886	4808	5052	4847	103	1485	500	3070	10	1	20661601	1033	104.17	2.25	12	0.02	48.00	2220.00	7080	20230724	-29.38	3300	20230316	51.52	6050	-17.36	20240109	4555	9.77	20240201	7080	-29.38	20230724	3465	44.30	20230327	4.53	N	226400	500	103 억		308927	N	N	12	N	00	N
58	20240320	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4965	-185	5	-3.59	1135613920	227669	46.03	5140	5140	4935	6690	3610	5150	4987.93	1.77	0	-66375	5343	5246	5153	5056	4963	5295	5105	103	1540	500	3190	5	1	20661601	1026	103.44	2.24	12	1.10	48.00	2220.00	7080	20230724	-29.87	2955	20230315	68.02	6050	-17.93	20240109	4555	9.00	20240201	7080	-29.87	20230724	3465	43.29	20230327	4.51	N	226400	500	103 억		366118	N	N	12	N	00	N
59	20240320	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	-190	5	-3.69	1088360605	218131	44.10	5140	5140	4935	6690	3610	5150	4989.40	1.77	0	-62313	5343	5246	5153	5056	4963	5295	5105	103	1540	500	3190	5	1	20661601	1025	103.33	2.23	12	1.06	48.00	2220.00	7080	20230724	-29.94	2955	20230315	67.85	6050	-18.02	20240109	4555	8.89	20240201	7080	-29.94	20230724	3465	43.15	20230327	4.51	N	226400	500	103 억		366118	N	N	0	N	00	N
60	20240320	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-200	5	-3.88	1025416625	205409	41.53	5140	5140	4935	6690	3610	5150	4991.99	1.77	0	-59355	5343	5246	5153	5056	4963	5295	5105	103	1540	500	3190	5	1	20661601	1023	103.12	2.23	12	0.99	48.00	2220.00	7080	20230724	-30.08	2955	20230315	67.51	6050	-18.18	20240109	4555	8.67	20240201	7080	-30.08	20230724	3465	42.86	20230327	4.51	N	226400	500	103 억		366118	N	N	0	N	00	N
61	20240320	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	-195	5	-3.79	941683250	188506	38.11	5140	5140	4935	6690	3610	5150	4995.42	1.77	0	-57593	5343	5246	5153	5056	4963	5295	5105	103	1540	500	3190	5	1	20661601	1024	103.23	2.23	12	0.91	48.00	2220.00	7080	20230724	-30.01	2955	20230315	67.68	6050	-18.10	20240109	4555	8.78	20240201	7080	-30.01	20230724	3465	43.00	20230327	4.51	N	226400	500	103 억		366118	N	N	0	N	00	N
62	20240320	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	-180	5	-3.50	720303185	143811	29.08	5140	5140	4955	6690	3610	5150	5008.57	1.77	0	-51557	5343	5246	5153	5056	4963	5295	5105	103	1540	500	3190	5	1	20661601	1027	103.54	2.24	12	0.70	48.00	2220.00	7080	20230724	-29.80	2955	20230315	68.19	6050	-17.85	20240109	4555	9.11	20240201	7080	-29.80	20230724	3465	43.43	20230327	4.51	N	226400	500	103 억		366118	N	N	0	N	00	N
63	20240320	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	-160	5	-3.11	571948345	113964	23.04	5140	5140	4960	6690	3610	5150	5018.55	1.77	0	-37137	5343	5246	5153	5056	4963	5295	5105	103	1540	500	3190	5	1	20661601	1031	103.96	2.25	12	0.55	48.00	2220.00	7080	20230724	-29.52	2955	20230315	68.87	6050	-17.52	20240109	4555	9.55	20240201	7080	-29.52	20230724	3465	44.01	20230327	4.51	N	226400	500	103 억		366118	N	N	0	N	00	N
64	20240320	100949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	-100	5	-1.94	417975345	83159	16.81	5140	5140	4960	6690	3610	5150	5026.06	1.77	0	-18464	5343	5246	5153	5056	4963	5295	5105	103	1540	500	3190	10	1	20661601	1043	105.21	2.27	12	0.40	48.00	2220.00	7080	20230724	-28.67	2955	20230315	70.90	6050	-16.53	20240109	4555	10.87	20240201	7080	-28.67	20230724	3465	45.74	20230327	4.51	N	226400	500	103 억		366118	N	N	0	N	00	N
65	20240320	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-80	5	-1.55	101240980	19961	4.04	5140	5140	5060	6690	3610	5150	5071.52	1.77	0	9178	5343	5246	5153	5056	4963	5295	5105	103	1540	500	3190	10	1	20661601	1048	105.62	2.28	12	0.10	48.00	2220.00	7080	20230724	-28.39	2955	20230315	71.57	6050	-16.20	20240109	4555	11.31	20240201	7080	-28.39	20230724	3465	46.32	20230327	4.51	N	226400	500	103 억		366118	N	N	0	N	00	N
66	20240319	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	220	2	4.46	2539140330	493278	208.99	5080	5250	5060	6400	3455	4930	5147.48	1.84	0	-22636	5043	4986	4923	4866	4803	4955	4835	103	1470	500	3050	10	1	20661601	1064	107.29	2.32	12	2.39	48.00	2220.00	7080	20230724	-27.26	2860	20230314	80.07	6050	-14.88	20240109	4555	13.06	20240201	7080	-27.26	20230724	3465	48.63	20230327	4.46	N	226400	500	103 억		380790	N	N	0	N	00	N
67	20240319	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	210	2	4.26	2454895930	476906	202.05	5080	5250	5060	6400	3455	4930	5147.55	1.84	0	-19061	5043	4986	4923	4866	4803	4955	4835	103	1470	500	3050	10	1	20661601	1062	107.08	2.32	12	2.31	48.00	2220.00	7080	20230724	-27.40	2860	20230314	79.72	6050	-15.04	20240109	4555	12.84	20240201	7080	-27.40	20230724	3465	48.34	20230327	4.46	N	226400	500	103 억		380790	N	N	0	N	00	N
68	20240319	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	150	2	3.04	1898545920	369278	156.45	5080	5250	5060	6400	3455	4930	5141.24	1.84	0	-17798	5043	4986	4923	4866	4803	4955	4835	103	1470	500	3050	10	1	20661601	1050	105.83	2.29	12	1.79	48.00	2220.00	7080	20230724	-28.25	2860	20230314	77.62	6050	-16.03	20240109	4555	11.53	20240201	7080	-28.25	20230724	3465	46.61	20230327	4.46	N	226400	500	103 억		380790	N	N	0	N	00	N
69	20240319	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	220	2	4.46	1719791870	334156	141.57	5080	5250	5060	6400	3455	4930	5146.67	1.84	0	-15011	5043	4986	4923	4866	4803	4955	4835	103	1470	500	3050	10	1	20661601	1064	107.29	2.32	12	1.62	48.00	2220.00	7080	20230724	-27.26	2860	20230314	80.07	6050	-14.88	20240109	4555	13.06	20240201	7080	-27.26	20230724	3465	48.63	20230327	4.46	N	226400	500	103 억		380790	N	N	0	N	00	N
70	20240319	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	210	2	4.26	1612596530	313304	132.74	5080	5250	5060	6400	3455	4930	5147.07	1.84	0	-8241	5043	4986	4923	4866	4803	4955	4835	103	1470	500	3050	10	1	20661601	1062	107.08	2.32	12	1.52	48.00	2220.00	7080	20230724	-27.40	2860	20230314	79.72	6050	-15.04	20240109	4555	12.84	20240201	7080	-27.40	20230724	3465	48.34	20230327	4.46	N	226400	500	103 억		380790	N	N	0	N	00	N
71	20240319	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	170	2	3.45	1538961280	298926	126.65	5080	5250	5060	6400	3455	4930	5148.30	1.84	0	-2393	5043	4986	4923	4866	4803	4955	4835	103	1470	500	3050	10	1	20661601	1054	106.25	2.30	12	1.45	48.00	2220.00	7080	20230724	-27.97	2860	20230314	78.32	6050	-15.70	20240109	4555	11.96	20240201	7080	-27.97	20230724	3465	47.19	20230327	4.46	N	226400	500	103 억		380790	N	N	0	N	00	N
72	20240319	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	250	2	5.07	1280136080	248499	105.28	5080	5250	5060	6400	3455	4930	5151.47	1.84	0	5618	5043	4986	4923	4866	4803	4955	4835	103	1470	500	3050	10	1	20661601	1070	107.92	2.33	12	1.20	48.00	2220.00	7080	20230724	-26.84	2860	20230314	81.12	6050	-14.38	20240109	4555	13.72	20240201	7080	-26.84	20230724	3465	49.49	20230327	4.46	N	226400	500	103 억		380790	N	N	0	N	00	N
73	20240319	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	230	2	4.67	550520460	107183	45.41	5080	5190	5060	6400	3455	4930	5136.27	1.84	0	-2816	5043	4986	4923	4866	4803	4955	4835	103	1470	500	3050	10	1	20661601	1066	107.50	2.32	12	0.52	48.00	2220.00	7080	20230724	-27.12	2860	20230314	80.42	6050	-14.71	20240109	4555	13.28	20240201	7080	-27.12	20230724	3465	48.92	20230327	4.46	N	226400	500	103 억		380790	N	N	0	N	00	N
74	20240318	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	-50	5	-1.00	1155695955	235729	192.05	4970	4980	4860	6470	3490	4980	4902.63	1.53	0	49894	5113	5046	4993	4926	4873	5020	4900	103	1490	500	3080	5	1	20661601	1019	102.71	2.22	12	1.14	48.00	2220.00	7080	20230724	-30.37	2860	20230314	72.38	6050	-18.51	20240109	4555	8.23	20240201	7080	-30.37	20230724	3465	42.28	20230327	4.45	N	226400	500	103 억		316004	N	N	0	N	00	N
75	20240318	150945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	-55	5	-1.10	1070746895	218429	177.96	4970	4980	4860	6470	3490	4980	4902.04	1.53	0	49619	5113	5046	4993	4926	4873	5020	4900	103	1490	500	3080	5	1	20661601	1018	102.60	2.22	12	1.06	48.00	2220.00	7080	20230724	-30.44	2860	20230314	72.20	6050	-18.60	20240109	4555	8.12	20240201	7080	-30.44	20230724	3465	42.14	20230327	4.45	N	226400	500	103 억		316004	N	N	0	N	00	N
76	20240318	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	-60	5	-1.20	998668390	203765	166.01	4970	4980	4860	6470	3490	4980	4901.08	1.53	0	49445	5113	5046	4993	4926	4873	5020	4900	103	1490	500	3080	5	1	20661601	1017	102.50	2.22	12	0.99	48.00	2220.00	7080	20230724	-30.51	2860	20230314	72.03	6050	-18.68	20240109	4555	8.01	20240201	7080	-30.51	20230724	3465	41.99	20230327	4.45	N	226400	500	103 억		316004	N	N	0	N	00	N
77	20240318	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4890	-90	5	-1.81	814756655	166268	135.46	4970	4980	4860	6470	3490	4980	4900.26	1.53	0	43987	5113	5046	4993	4926	4873	5020	4900	103	1490	500	3080	5	1	20661601	1010	101.88	2.20	12	0.80	48.00	2220.00	7080	20230724	-30.93	2860	20230314	70.98	6050	-19.17	20240109	4555	7.35	20240201	7080	-30.93	20230724	3465	41.13	20230327	4.45	N	226400	500	103 억		316004	N	N	0	N	00	N
78	20240318	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4895	-85	5	-1.71	641986565	130994	106.72	4970	4980	4860	6470	3490	4980	4900.89	1.53	0	28112	5113	5046	4993	4926	4873	5020	4900	103	1490	500	3080	5	1	20661601	1011	101.98	2.20	12	0.63	48.00	2220.00	7080	20230724	-30.86	2860	20230314	71.15	6050	-19.09	20240109	4555	7.46	20240201	7080	-30.86	20230724	3465	41.27	20230327	4.45	N	226400	500	103 억		316004	N	N	0	N	00	N
79	20240318	110947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	-55	5	-1.10	373128315	75849	61.79	4970	4980	4880	6470	3490	4980	4919.36	1.53	0	10371	5113	5046	4993	4926	4873	5020	4900	103	1490	500	3080	5	1	20661601	1018	102.60	2.22	12	0.37	48.00	2220.00	7080	20230724	-30.44	2860	20230314	72.20	6050	-18.60	20240109	4555	8.12	20240201	7080	-30.44	20230724	3465	42.14	20230327	4.45	N	226400	500	103 억		316004	N	N	0	N	00	N
80	20240318	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-35	5	-0.70	303027690	61602	50.19	4970	4980	4880	6470	3490	4980	4919.12	1.53	0	16475	5113	5046	4993	4926	4873	5020	4900	103	1490	500	3080	5	1	20661601	1022	103.02	2.23	12	0.30	48.00	2220.00	7080	20230724	-30.16	2860	20230314	72.90	6050	-18.26	20240109	4555	8.56	20240201	7080	-30.16	20230724	3465	42.71	20230327	4.45	N	226400	500	103 억		316004	N	N	0	N	00	N
81	20240318	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-35	5	-0.70	56005335	11375	9.27	4970	4980	4900	6470	3490	4980	4923.55	1.53	0	-781	5113	5046	4993	4926	4873	5020	4900	103	1490	500	3080	5	1	20661601	1022	103.02	2.23	12	0.06	48.00	2220.00	7080	20230724	-30.16	2860	20230314	72.90	6050	-18.26	20240109	4555	8.56	20240201	7080	-30.16	20230724	3465	42.71	20230327	4.45	N	226400	500	103 억		316004	N	N	0	N	00	N
82	20240315	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	-50	5	-0.99	610371735	122642	92.50	5010	5060	4940	6530	3530	5030	4976.86	1.56	0	-5944	5200	5115	5055	4970	4910	5085	4940	103	1500	500	3110	5	1	20661601	1029	103.75	2.24	12	0.59	48.00	2220.00	7080	20230724	-29.66	2860	20230314	74.13	6050	-17.69	20240109	4555	9.33	20240201	7080	-29.66	20230724	2955	68.53	20230315	4.33	N	226400	500	103 억		321948	N	N	11	N	00	N
83	20240315	150905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	-55	5	-1.09	570217625	114553	86.40	5010	5060	4940	6530	3530	5030	4977.76	1.56	0	-6896	5200	5115	5055	4970	4910	5085	4940	103	1500	500	3110	5	1	20661601	1028	103.65	2.24	12	0.55	48.00	2220.00	7080	20230724	-29.73	2860	20230314	73.95	6050	-17.77	20240109	4555	9.22	20240201	7080	-29.73	20230724	2955	68.36	20230315	4.33	N	226400	500	103 억		321948	N	N	11	N	00	N
84	20240315	140846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4965	-65	5	-1.29	424251010	85128	64.21	5010	5060	4940	6530	3530	5030	4983.68	1.56	0	-7778	5200	5115	5055	4970	4910	5085	4940	103	1500	500	3110	5	1	20661601	1026	103.44	2.24	12	0.41	48.00	2220.00	7080	20230724	-29.87	2860	20230314	73.60	6050	-17.93	20240109	4555	9.00	20240201	7080	-29.87	20230724	2955	68.02	20230315	4.33	N	226400	500	103 억		321948	N	N	11	N	00	N
85	20240315	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	-45	5	-0.89	358229050	71858	54.20	5010	5060	4940	6530	3530	5030	4985.24	1.56	0	-7449	5200	5115	5055	4970	4910	5085	4940	103	1500	500	3110	5	1	20661601	1030	103.85	2.25	12	0.35	48.00	2220.00	7080	20230724	-29.59	2860	20230314	74.30	6050	-17.60	20240109	4555	9.44	20240201	7080	-29.59	20230724	2955	68.70	20230315	4.33	N	226400	500	103 억		321948	N	N	11	N	00	N
86	20240315	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-30	5	-0.60	325160440	65229	49.20	5010	5060	4940	6530	3530	5030	4984.91	1.56	0	-7660	5200	5115	5055	4970	4910	5085	4940	103	1500	500	3110	10	1	20661601	1033	104.17	2.25	12	0.32	48.00	2220.00	7080	20230724	-29.38	2860	20230314	74.83	6050	-17.36	20240109	4555	9.77	20240201	7080	-29.38	20230724	2955	69.20	20230315	4.33	N	226400	500	103 억		321948	N	N	11	N	00	N
87	20240315	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	-35	5	-0.70	314278750	63058	47.56	5010	5060	4940	6530	3530	5030	4983.96	1.56	0	-6925	5200	5115	5055	4970	4910	5085	4940	103	1500	500	3110	5	1	20661601	1032	104.06	2.25	12	0.31	48.00	2220.00	7080	20230724	-29.45	2860	20230314	74.65	6050	-17.44	20240109	4555	9.66	20240201	7080	-29.45	20230724	2955	69.04	20230315	4.33	N	226400	500	103 억		321948	N	N	11	N	00	N
88	20240315	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-20	5	-0.40	270089420	54244	40.91	5010	5060	4940	6530	3530	5030	4979.16	1.56	0	-5253	5200	5115	5055	4970	4910	5085	4940	103	1500	500	3110	10	1	20661601	1035	104.38	2.26	12	0.26	48.00	2220.00	7080	20230724	-29.24	2860	20230314	75.17	6050	-17.19	20240109	4555	9.99	20240201	7080	-29.24	20230724	2955	69.54	20230315	4.33	N	226400	500	103 억		321948	N	N	11	N	00	N
89	20240315	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-30	5	-0.60	85595000	17132	12.92	5010	5060	4965	6530	3530	5030	4996.21	1.56	0	-341	5200	5115	5055	4970	4910	5085	4940	103	1500	500	3110	10	1	20661601	1033	104.17	2.25	12	0.08	48.00	2220.00	7080	20230724	-29.38	2860	20230314	74.83	6050	-17.36	20240109	4555	9.77	20240201	7080	-29.38	20230724	2955	69.20	20230315	4.33	N	226400	500	103 억		321948	N	N	11	N	00	N
90	20240314	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-30	5	-0.59	662428415	131537	31.68	5090	5140	4995	6570	3550	5060	5036.07	1.52	0	4500	5580	5320	5170	4910	4760	5245	4835	103	1510	500	3130	10	1	20661601	1039	104.79	2.27	12	0.64	48.00	2220.00	7080	20230724	-28.95	2860	20230314	75.87	6050	-16.86	20240109	4555	10.43	20240201	7080	-28.95	20230724	2860	75.87	20230314	4.05	N	226400	500	103 억		314754	N	N	11	N	00	N
91	20240314	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-50	5	-0.99	614565105	122002	29.38	5090	5140	4995	6570	3550	5060	5037.34	1.52	0	2090	5580	5320	5170	4910	4760	5245	4835	103	1510	500	3130	10	1	20661601	1035	104.38	2.26	12	0.59	48.00	2220.00	7080	20230724	-29.24	2860	20230314	75.17	6050	-17.19	20240109	4555	9.99	20240201	7080	-29.24	20230724	2860	75.17	20230314	4.05	N	226400	500	103 억		314754	N	N	3	N	00	N
92	20240314	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-30	5	-0.59	577433135	114595	27.60	5090	5140	4995	6570	3550	5060	5038.90	1.52	0	1698	5580	5320	5170	4910	4760	5245	4835	103	1510	500	3130	10	1	20661601	1039	104.79	2.27	12	0.55	48.00	2220.00	7080	20230724	-28.95	2860	20230314	75.87	6050	-16.86	20240109	4555	10.43	20240201	7080	-28.95	20230724	2860	75.87	20230314	4.05	N	226400	500	103 억		314754	N	N	3	N	00	N
93	20240314	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-30	5	-0.59	493947630	97931	23.58	5090	5140	5000	6570	3550	5060	5043.83	1.52	0	226	5580	5320	5170	4910	4760	5245	4835	103	1510	500	3130	10	1	20661601	1039	104.79	2.27	12	0.47	48.00	2220.00	7080	20230724	-28.95	2860	20230314	75.87	6050	-16.86	20240109	4555	10.43	20240201	7080	-28.95	20230724	2860	75.87	20230314	4.05	N	226400	500	103 억		314754	N	N	3	N	00	N
94	20240314	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-60	5	-1.19	446848120	88533	21.32	5090	5140	5000	6570	3550	5060	5047.25	1.52	0	-2667	5580	5320	5170	4910	4760	5245	4835	103	1510	500	3130	10	1	20661601	1033	104.17	2.25	12	0.43	48.00	2220.00	7080	20230724	-29.38	2860	20230314	74.83	6050	-17.36	20240109	4555	9.77	20240201	7080	-29.38	20230724	2860	74.83	20230314	4.05	N	226400	500	103 억		314754	N	N	3	N	00	N
95	20240314	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	0	3	0.00	205344590	40464	9.74	5090	5140	5030	6570	3550	5060	5074.75	1.52	0	-10268	5580	5320	5170	4910	4760	5245	4835	103	1510	500	3130	10	1	20661601	1045	105.42	2.28	12	0.20	48.00	2220.00	7080	20230724	-28.53	2860	20230314	76.92	6050	-16.36	20240109	4555	11.09	20240201	7080	-28.53	20230724	2860	76.92	20230314	4.05	N	226400	500	103 억		314754	N	N	3	N	00	N
96	20240314	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	-20	5	-0.40	141239070	27785	6.69	5090	5140	5040	6570	3550	5060	5083.28	1.52	0	-11028	5580	5320	5170	4910	4760	5245	4835	103	1510	500	3130	10	1	20661601	1041	105.00	2.27	12	0.13	48.00	2220.00	7080	20230724	-28.81	2860	20230314	76.22	6050	-16.69	20240109	4555	10.65	20240201	7080	-28.81	20230724	2860	76.22	20230314	4.05	N	226400	500	103 억		314754	N	N	3	N	00	N
97	20240314	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	60	2	1.19	8924670	1749	0.42	5090	5130	5090	6570	3550	5060	5102.73	1.52	0	16	5580	5320	5170	4910	4760	5245	4835	103	1510	500	3130	10	1	20661601	1058	106.67	2.31	12	0.01	48.00	2220.00	7080	20230724	-27.68	2860	20230314	79.02	6050	-15.37	20240109	4555	12.40	20240201	7080	-27.68	20230724	2860	79.02	20230314	4.05	N	226400	500	103 억		314754	N	N	3	N	00	N
98	20240313	160917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	-270	5	-5.07	2132669950	414945	179.13	5350	5430	5020	6920	3740	5330	5139.86	1.68	0	-32012	5590	5460	5300	5170	5010	5525	5235	103	1590	500	3300	10	1	20661601	1045	105.42	2.28	12	2.01	48.00	2220.00	7080	20230724	-28.53	2860	20230314	76.92	6050	-16.36	20240109	4555	11.09	20240201	7080	-28.53	20230724	2860	76.92	20230314	4.09	N	226400	500	103 억		346766	N	N	3	N	00	N
99	20240313	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-220	5	-4.13	2046417980	397957	171.79	5350	5430	5020	6920	3740	5330	5142.31	1.68	0	-29974	5590	5460	5300	5170	5010	5525	5235	103	1590	500	3300	10	1	20661601	1056	106.46	2.30	12	1.93	48.00	2220.00	7080	20230724	-27.82	2860	20230314	78.67	6050	-15.54	20240109	4555	12.18	20240201	7080	-27.82	20230724	2860	78.67	20230314	4.09	N	226400	500	103 억		346766	N	N	17	N	00	N
100	20240313	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-260	5	-4.88	1761786680	342008	147.64	5350	5430	5020	6920	3740	5330	5151.30	1.68	0	-31822	5590	5460	5300	5170	5010	5525	5235	103	1590	500	3300	10	1	20661601	1048	105.62	2.28	12	1.66	48.00	2220.00	7080	20230724	-28.39	2860	20230314	77.27	6050	-16.20	20240109	4555	11.31	20240201	7080	-28.39	20230724	2860	77.27	20230314	4.09	N	226400	500	103 억		346766	N	N	17	N	00	N
101	20240313	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-250	5	-4.69	1609249240	311811	134.61	5350	5430	5020	6920	3740	5330	5160.98	1.68	0	-28810	5590	5460	5300	5170	5010	5525	5235	103	1590	500	3300	10	1	20661601	1050	105.83	2.29	12	1.51	48.00	2220.00	7080	20230724	-28.25	2860	20230314	77.62	6050	-16.03	20240109	4555	11.53	20240201	7080	-28.25	20230724	2860	77.62	20230314	4.09	N	226400	500	103 억		346766	N	N	17	N	00	N
102	20240313	120920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-230	5	-4.32	1210858470	233161	100.65	5350	5430	5100	6920	3740	5330	5193.23	1.68	0	-26468	5590	5460	5300	5170	5010	5525	5235	103	1590	500	3300	10	1	20661601	1054	106.25	2.30	12	1.13	48.00	2220.00	7080	20230724	-27.97	2860	20230314	78.32	6050	-15.70	20240109	4555	11.96	20240201	7080	-27.97	20230724	2860	78.32	20230314	4.09	N	226400	500	103 억		346766	N	N	17	N	00	N
103	20240313	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-150	5	-2.81	709213090	135631	58.55	5350	5430	5170	6920	3740	5330	5228.99	1.68	0	7727	5590	5460	5300	5170	5010	5525	5235	103	1590	500	3300	10	1	20661601	1070	107.92	2.33	12	0.66	48.00	2220.00	7080	20230724	-26.84	2860	20230314	81.12	6050	-14.38	20240109	4555	13.72	20240201	7080	-26.84	20230724	2860	81.12	20230314	4.09	N	226400	500	103 억		346766	N	N	17	N	00	N
104	20240313	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-90	5	-1.69	504892490	96260	41.55	5350	5430	5180	6920	3740	5330	5245.09	1.68	0	6745	5590	5460	5300	5170	5010	5525	5235	103	1590	500	3300	10	1	20661601	1083	109.17	2.36	12	0.47	48.00	2220.00	7080	20230724	-25.99	2860	20230314	83.22	6050	-13.39	20240109	4555	15.04	20240201	7080	-25.99	20230724	2860	83.22	20230314	4.09	N	226400	500	103 억		346766	N	N	17	N	00	N
105	20240313	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-30	5	-0.56	97879000	18285	7.89	5350	5430	5300	6920	3740	5330	5352.97	1.68	0	-1296	5590	5460	5300	5170	5010	5525	5235	103	1590	500	3300	10	1	20661601	1095	110.42	2.39	12	0.09	48.00	2220.00	7080	20230724	-25.14	2860	20230314	85.31	6050	-12.40	20240109	4555	16.36	20240201	7080	-25.14	20230724	2860	85.31	20230314	4.09	N	226400	500	103 억		346766	N	N	17	N	00	N
106	20240312	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	50	2	0.95	1207004160	230411	143.19	5270	5430	5140	6860	3700	5280	5238.44	1.59	0	15708	5420	5350	5280	5210	5140	5385	5245	103	1580	500	3270	10	1	20661601	1101	111.04	2.40	12	1.12	48.00	2220.00	7080	20230724	-24.72	2860	20230314	86.36	6050	-11.90	20240109	4555	17.01	20240201	7080	-24.72	20230724	2860	86.36	20230314	4.04	N	226400	500	103 억		328346	N	N	17	N	00	N
107	20240312	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-10	5	-0.19	1114419560	212974	132.35	5270	5430	5140	6860	3700	5280	5232.66	1.59	0	15653	5420	5350	5280	5210	5140	5385	5245	103	1580	500	3270	10	1	20661601	1089	109.79	2.37	12	1.03	48.00	2220.00	7080	20230724	-25.56	2860	20230314	84.27	6050	-12.89	20240109	4555	15.70	20240201	7080	-25.56	20230724	2860	84.27	20230314	4.04	N	226400	500	103 억		328346	N	N	0	N	00	N
108	20240312	140858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-60	5	-1.14	869298090	166041	103.19	5270	5430	5140	6860	3700	5280	5235.44	1.59	0	-2535	5420	5350	5280	5210	5140	5385	5245	103	1580	500	3270	10	1	20661601	1079	108.75	2.35	12	0.80	48.00	2220.00	7080	20230724	-26.27	2860	20230314	82.52	6050	-13.72	20240109	4555	14.60	20240201	7080	-26.27	20230724	2860	82.52	20230314	4.04	N	226400	500	103 억		328346	N	N	0	N	00	N
109	20240312	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-70	5	-1.33	768039840	146644	91.13	5270	5430	5140	6860	3700	5280	5237.44	1.59	0	-4998	5420	5350	5280	5210	5140	5385	5245	103	1580	500	3270	10	1	20661601	1076	108.54	2.35	12	0.71	48.00	2220.00	7080	20230724	-26.41	2860	20230314	82.17	6050	-13.88	20240109	4555	14.38	20240201	7080	-26.41	20230724	2860	82.17	20230314	4.04	N	226400	500	103 억		328346	N	N	0	N	00	N
110	20240312	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-30	5	-0.57	670676350	128030	79.56	5270	5430	5140	6860	3700	5280	5238.43	1.59	0	-6564	5420	5350	5280	5210	5140	5385	5245	103	1580	500	3270	10	1	20661601	1085	109.38	2.36	12	0.62	48.00	2220.00	7080	20230724	-25.85	2860	20230314	83.57	6050	-13.22	20240109	4555	15.26	20240201	7080	-25.85	20230724	2860	83.57	20230314	4.04	N	226400	500	103 억		328346	N	N	0	N	00	N
111	20240312	110906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-30	5	-0.57	555714130	106178	65.98	5270	5430	5140	6860	3700	5280	5233.80	1.59	0	-9264	5420	5350	5280	5210	5140	5385	5245	103	1580	500	3270	10	1	20661601	1085	109.38	2.36	12	0.51	48.00	2220.00	7080	20230724	-25.85	2860	20230314	83.57	6050	-13.22	20240109	4555	15.26	20240201	7080	-25.85	20230724	2860	83.57	20230314	4.04	N	226400	500	103 억		328346	N	N	0	N	00	N
112	20240312	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-50	5	-0.95	439788790	84049	52.23	5270	5430	5140	6860	3700	5280	5232.53	1.59	0	-6414	5420	5350	5280	5210	5140	5385	5245	103	1580	500	3270	10	1	20661601	1081	108.96	2.36	12	0.41	48.00	2220.00	7080	20230724	-26.13	2860	20230314	82.87	6050	-13.55	20240109	4555	14.82	20240201	7080	-26.13	20230724	2860	82.87	20230314	4.04	N	226400	500	103 억		328346	N	N	0	N	00	N
113	20240312	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-90	5	-1.70	119871440	22926	14.25	5270	5280	5190	6860	3700	5280	5228.62	1.59	0	72	5420	5350	5280	5210	5140	5385	5245	103	1580	500	3270	10	1	20661601	1072	108.12	2.34	12	0.11	48.00	2220.00	7080	20230724	-26.69	2860	20230314	81.47	6050	-14.21	20240109	4555	13.94	20240201	7080	-26.69	20230724	2860	81.47	20230314	4.04	N	226400	500	103 억		328346	N	N	0	N	00	N
114	20240311	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-40	5	-0.75	846290790	160754	18.52	5260	5350	5210	6910	3730	5320	5264.49	1.52	0	15136	5580	5450	5330	5200	5080	5390	5140	103	1590	500	3290	10	1	20661601	1091	110.00	2.38	12	0.78	48.00	2220.00	7080	20230724	-25.42	2860	20230314	84.62	6050	-12.73	20240109	4555	15.92	20240201	7080	-25.42	20230724	2860	84.62	20230314	3.96	N	226400	500	103 억		313210	N	N	26	N	00	N
115	20240311	150902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-90	5	-1.69	784980580	149060	17.17	5260	5350	5210	6910	3730	5320	5266.20	1.52	0	11716	5580	5450	5330	5200	5080	5390	5140	103	1590	500	3290	10	1	20661601	1081	108.96	2.36	12	0.72	48.00	2220.00	7080	20230724	-26.13	2860	20230314	82.87	6050	-13.55	20240109	4555	14.82	20240201	7080	-26.13	20230724	2860	82.87	20230314	3.96	N	226400	500	103 억		313210	N	N	26	N	00	N
116	20240311	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-90	5	-1.69	617063240	116910	13.47	5260	5350	5210	6910	3730	5320	5278.10	1.52	0	1505	5580	5450	5330	5200	5080	5390	5140	103	1590	500	3290	10	1	20661601	1081	108.96	2.36	12	0.57	48.00	2220.00	7080	20230724	-26.13	2860	20230314	82.87	6050	-13.55	20240109	4555	14.82	20240201	7080	-26.13	20230724	2860	82.87	20230314	3.96	N	226400	500	103 억		313210	N	N	26	N	00	N
117	20240311	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-80	5	-1.50	533564140	100942	11.63	5260	5350	5240	6910	3730	5320	5285.85	1.52	0	-55	5580	5450	5330	5200	5080	5390	5140	103	1590	500	3290	10	1	20661601	1083	109.17	2.36	12	0.49	48.00	2220.00	7080	20230724	-25.99	2860	20230314	83.22	6050	-13.39	20240109	4555	15.04	20240201	7080	-25.99	20230724	2860	83.22	20230314	3.96	N	226400	500	103 억		313210	N	N	26	N	00	N
118	20240311	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-60	5	-1.13	435601250	82329	9.49	5260	5350	5250	6910	3730	5320	5290.98	1.52	0	-1507	5580	5450	5330	5200	5080	5390	5140	103	1590	500	3290	10	1	20661601	1087	109.58	2.37	12	0.40	48.00	2220.00	7080	20230724	-25.71	2860	20230314	83.92	6050	-13.06	20240109	4555	15.48	20240201	7080	-25.71	20230724	2860	83.92	20230314	3.96	N	226400	500	103 억		313210	N	N	26	N	00	N
119	20240311	110900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-20	5	-0.38	348615560	65842	7.59	5260	5350	5250	6910	3730	5320	5294.73	1.52	0	566	5580	5450	5330	5200	5080	5390	5140	103	1590	500	3290	10	1	20661601	1095	110.42	2.39	12	0.32	48.00	2220.00	7080	20230724	-25.14	2860	20230314	85.31	6050	-12.40	20240109	4555	16.36	20240201	7080	-25.14	20230724	2860	85.31	20230314	3.96	N	226400	500	103 억		313210	N	N	26	N	00	N
120	20240311	100850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-20	5	-0.38	194384630	36792	4.24	5260	5350	5250	6910	3730	5320	5283.33	1.52	0	1237	5580	5450	5330	5200	5080	5390	5140	103	1590	500	3290	10	1	20661601	1095	110.42	2.39	12	0.18	48.00	2220.00	7080	20230724	-25.14	2860	20230314	85.31	6050	-12.40	20240109	4555	16.36	20240201	7080	-25.14	20230724	2860	85.31	20230314	3.96	N	226400	500	103 억		313210	N	N	26	N	00	N
121	20240311	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	20	2	0.38	65434680	12424	1.43	5260	5350	5250	6910	3730	5320	5266.75	1.52	0	6646	5580	5450	5330	5200	5080	5390	5140	103	1590	500	3290	10	1	20661601	1103	111.25	2.41	12	0.06	48.00	2220.00	7080	20230724	-24.58	2860	20230314	86.71	6050	-11.74	20240109	4555	17.23	20240201	7080	-24.58	20230724	2860	86.71	20230314	3.96	N	226400	500	103 억		313210	N	N	26	N	00	N
122	20240308	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-120	5	-2.21	1401864480	264005	102.64	5450	5460	5210	7070	3810	5440	5309.95	1.51	0	-10962	5733	5586	5453	5306	5173	5660	5380	103	1630	500	3370	10	1	20661601	1099	110.83	2.40	12	1.28	48.00	2220.00	7080	20230724	-24.86	2860	20230314	86.01	6050	-12.07	20240109	4555	16.79	20240201	7080	-24.86	20230724	2860	86.01	20230314	3.93	N	226400	500	103 억		311439	N	N	26	N	00	N
123	20240308	150900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-90	5	-1.65	1324774300	249543	97.02	5450	5460	5210	7070	3810	5440	5308.80	1.51	0	-11410	5733	5586	5453	5306	5173	5660	5380	103	1630	500	3370	10	1	20661601	1105	111.46	2.41	12	1.21	48.00	2220.00	7080	20230724	-24.44	2860	20230314	87.06	6050	-11.57	20240109	4555	17.45	20240201	7080	-24.44	20230724	2860	87.06	20230314	3.93	N	226400	500	103 억		311439	N	N	9	N	00	N
124	20240308	140851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-110	5	-2.02	977793960	184934	71.90	5450	5460	5210	7070	3810	5440	5287.26	1.51	0	2493	5733	5586	5453	5306	5173	5660	5380	103	1630	500	3370	10	1	20661601	1101	111.04	2.40	12	0.90	48.00	2220.00	7080	20230724	-24.72	2860	20230314	86.36	6050	-11.90	20240109	4555	17.01	20240201	7080	-24.72	20230724	2860	86.36	20230314	3.93	N	226400	500	103 억		311439	N	N	9	N	00	N
125	20240308	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-190	5	-3.49	900883270	170326	66.22	5450	5460	5210	7070	3810	5440	5289.17	1.51	0	-961	5733	5586	5453	5306	5173	5660	5380	103	1630	500	3370	10	1	20661601	1085	109.38	2.36	12	0.82	48.00	2220.00	7080	20230724	-25.85	2860	20230314	83.57	6050	-13.22	20240109	4555	15.26	20240201	7080	-25.85	20230724	2860	83.57	20230314	3.93	N	226400	500	103 억		311439	N	N	9	N	00	N
126	20240308	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-190	5	-3.49	833544200	157493	61.23	5450	5460	5210	7070	3810	5440	5292.58	1.51	0	-3406	5733	5586	5453	5306	5173	5660	5380	103	1630	500	3370	10	1	20661601	1085	109.38	2.36	12	0.76	48.00	2220.00	7080	20230724	-25.85	2860	20230314	83.57	6050	-13.22	20240109	4555	15.26	20240201	7080	-25.85	20230724	2860	83.57	20230314	3.93	N	226400	500	103 억		311439	N	N	9	N	00	N
127	20240308	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-130	5	-2.39	562520810	105973	41.20	5450	5460	5250	7070	3810	5440	5308.15	1.51	0	-13119	5733	5586	5453	5306	5173	5660	5380	103	1630	500	3370	10	1	20661601	1097	110.62	2.39	12	0.51	48.00	2220.00	7080	20230724	-25.00	2860	20230314	85.66	6050	-12.23	20240109	4555	16.58	20240201	7080	-25.00	20230724	2860	85.66	20230314	3.93	N	226400	500	103 억		311439	N	N	9	N	00	N
128	20240308	100848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-140	5	-2.57	382324530	71925	27.96	5450	5460	5250	7070	3810	5440	5315.60	1.51	0	-14667	5733	5586	5453	5306	5173	5660	5380	103	1630	500	3370	10	1	20661601	1095	110.42	2.39	12	0.35	48.00	2220.00	7080	20230724	-25.14	2860	20230314	85.31	6050	-12.40	20240109	4555	16.36	20240201	7080	-25.14	20230724	2860	85.31	20230314	3.93	N	226400	500	103 억		311439	N	N	9	N	00	N
129	20240308	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	10	2	0.18	33971050	6256	2.43	5450	5460	5390	7070	3810	5440	5430.16	1.51	0	1794	5733	5586	5453	5306	5173	5660	5380	103	1630	500	3370	10	1	20661601	1126	113.54	2.45	12	0.03	48.00	2220.00	7080	20230724	-23.02	2860	20230314	90.56	6050	-9.92	20240109	4555	19.65	20240201	7080	-23.02	20230724	2860	90.56	20230314	3.93	N	226400	500	103 억		311439	N	N	9	N	00	N
130	20240307	160848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	60	2	1.12	1400445500	257150	154.25	5410	5600	5320	6990	3770	5380	5446.04	1.45	0	11769	5633	5506	5343	5216	5053	5425	5135	103	1610	500	3330	10	1	20661601	1124	113.33	2.45	12	1.24	48.00	2220.00	7080	20230724	-23.16	2860	20230314	90.21	6050	-10.08	20240109	4555	19.43	20240201	7080	-23.16	20230724	2860	90.21	20230314	4.14	N	226400	500	103 억		299664	N	N	9	N	00	N
131	20240307	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	70	2	1.30	1374383710	252358	151.38	5410	5600	5320	6990	3770	5380	5446.18	1.45	0	12867	5633	5506	5343	5216	5053	5425	5135	103	1610	500	3330	10	1	20661601	1126	113.54	2.45	12	1.22	48.00	2220.00	7080	20230724	-23.02	2860	20230314	90.56	6050	-9.92	20240109	4555	19.65	20240201	7080	-23.02	20230724	2860	90.56	20230314	4.14	N	226400	500	103 억		299664	N	N	67	N	00	N
132	20240307	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-20	5	-0.37	1176232360	215556	129.30	5410	5600	5320	6990	3770	5380	5456.75	1.45	0	-1870	5633	5506	5343	5216	5053	5425	5135	103	1610	500	3330	10	1	20661601	1107	111.67	2.41	12	1.04	48.00	2220.00	7080	20230724	-24.29	2860	20230314	87.41	6050	-11.40	20240109	4555	17.67	20240201	7080	-24.29	20230724	2860	87.41	20230314	4.14	N	226400	500	103 억		299664	N	N	67	N	00	N
133	20240307	130839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5420	40	2	0.74	1092833150	200077	120.02	5410	5600	5320	6990	3770	5380	5462.08	1.45	0	-4233	5633	5506	5343	5216	5053	5425	5135	103	1610	500	3330	10	1	20661601	1120	112.92	2.44	12	0.97	48.00	2220.00	7080	20230724	-23.45	2860	20230314	89.51	6050	-10.41	20240109	4555	18.99	20240201	7080	-23.45	20230724	2860	89.51	20230314	4.14	N	226400	500	103 억		299664	N	N	67	N	00	N
134	20240307	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	0	3	0.00	1046170820	191424	114.83	5410	5600	5320	6990	3770	5380	5465.22	1.45	0	-6032	5633	5506	5343	5216	5053	5425	5135	103	1610	500	3330	10	1	20661601	1112	112.08	2.42	12	0.93	48.00	2220.00	7080	20230724	-24.01	2860	20230314	88.11	6050	-11.07	20240109	4555	18.11	20240201	7080	-24.01	20230724	2860	88.11	20230314	4.14	N	226400	500	103 억		299664	N	N	67	N	00	N
135	20240307	110847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	120	2	2.23	943086060	172494	103.47	5410	5600	5320	6990	3770	5380	5467.37	1.45	0	-1692	5633	5506	5343	5216	5053	5425	5135	103	1610	500	3330	10	1	20661601	1136	114.58	2.48	12	0.83	48.00	2220.00	7080	20230724	-22.32	2860	20230314	92.31	6050	-9.09	20240109	4555	20.75	20240201	7080	-22.32	20230724	2860	92.31	20230314	4.14	N	226400	500	103 억		299664	N	N	67	N	00	N
136	20240307	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	190	2	3.53	649204850	119280	71.55	5410	5580	5320	6990	3770	5380	5442.71	1.45	0	6436	5633	5506	5343	5216	5053	5425	5135	103	1610	500	3330	10	1	20661601	1151	116.04	2.51	12	0.58	48.00	2220.00	7080	20230724	-21.33	2860	20230314	94.76	6050	-7.93	20240109	4555	22.28	20240201	7080	-21.33	20230724	2860	94.76	20230314	4.14	N	226400	500	103 억		299664	N	N	67	N	00	N
137	20240307	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	60	2	1.12	70661290	13077	7.84	5410	5450	5400	6990	3770	5380	5403.54	1.45	0	-3970	5633	5506	5343	5216	5053	5425	5135	103	1610	500	3330	10	1	20661601	1124	113.33	2.45	12	0.06	48.00	2220.00	7080	20230724	-23.16	2860	20230314	90.21	6050	-10.08	20240109	4555	19.43	20240201	7080	-23.16	20230724	2860	90.21	20230314	4.14	N	226400	500	103 억		299664	N	N	67	N	00	N
138	20240306	160837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-80	5	-1.47	867292080	163449	23.43	5390	5470	5180	7090	3830	5460	5306.14	1.58	0	-27742	5973	5716	5423	5166	4873	5845	5295	103	1630	500	3380	10	1	20661601	1112	112.08	2.42	12	0.79	48.00	2220.00	7080	20230724	-24.01	2860	20230314	88.11	6050	-11.07	20240109	4555	18.11	20240201	7080	-24.01	20230724	2860	88.11	20230314	3.98	N	226400	500	103 억		325751	N	N	67	N	00	N
139	20240306	150839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-100	5	-1.83	831938280	156858	22.48	5390	5470	5180	7090	3830	5460	5303.77	1.58	0	-23365	5973	5716	5423	5166	4873	5845	5295	103	1630	500	3380	10	1	20661601	1107	111.67	2.41	12	0.76	48.00	2220.00	7080	20230724	-24.29	2860	20230314	87.41	6050	-11.40	20240109	4555	17.67	20240201	7080	-24.29	20230724	2860	87.41	20230314	3.98	N	226400	500	103 억		325751	N	N	10	N	00	N
140	20240306	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-220	5	-4.03	644167340	121787	17.45	5390	5420	5180	7090	3830	5460	5289.29	1.58	0	-23348	5973	5716	5423	5166	4873	5845	5295	103	1630	500	3380	10	1	20661601	1083	109.17	2.36	12	0.59	48.00	2220.00	7080	20230724	-25.99	2860	20230314	83.22	6050	-13.39	20240109	4555	15.04	20240201	7080	-25.99	20230724	2860	83.22	20230314	3.98	N	226400	500	103 억		325751	N	N	10	N	00	N
141	20240306	130844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-210	5	-3.85	581980270	109901	15.75	5390	5420	5180	7090	3830	5460	5295.50	1.58	0	-16682	5973	5716	5423	5166	4873	5845	5295	103	1630	500	3380	10	1	20661601	1085	109.38	2.36	12	0.53	48.00	2220.00	7080	20230724	-25.85	2860	20230314	83.57	6050	-13.22	20240109	4555	15.26	20240201	7080	-25.85	20230724	2860	83.57	20230314	3.98	N	226400	500	103 억		325751	N	N	10	N	00	N
142	20240306	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-260	5	-4.76	532958420	100533	14.41	5390	5420	5180	7090	3830	5460	5301.33	1.58	0	-13810	5973	5716	5423	5166	4873	5845	5295	103	1630	500	3380	10	1	20661601	1074	108.33	2.34	12	0.49	48.00	2220.00	7080	20230724	-26.55	2860	20230314	81.82	6050	-14.05	20240109	4555	14.16	20240201	7080	-26.55	20230724	2860	81.82	20230314	3.98	N	226400	500	103 억		325751	N	N	10	N	00	N
143	20240306	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-200	5	-3.66	378822480	71064	10.18	5390	5420	5250	7090	3830	5460	5330.72	1.58	0	-11690	5973	5716	5423	5166	4873	5845	5295	103	1630	500	3380	10	1	20661601	1087	109.58	2.37	12	0.34	48.00	2220.00	7080	20230724	-25.71	2860	20230314	83.92	6050	-13.06	20240109	4555	15.48	20240201	7080	-25.71	20230724	2860	83.92	20230314	3.98	N	226400	500	103 억		325751	N	N	10	N	00	N
144	20240306	100821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-130	5	-2.38	234987960	43879	6.29	5390	5420	5310	7090	3830	5460	5355.36	1.58	0	-10659	5973	5716	5423	5166	4873	5845	5295	103	1630	500	3380	10	1	20661601	1101	111.04	2.40	12	0.21	48.00	2220.00	7080	20230724	-24.72	2860	20230314	86.36	6050	-11.90	20240109	4555	17.01	20240201	7080	-24.72	20230724	2860	86.36	20230314	3.98	N	226400	500	103 억		325751	N	N	10	N	00	N
145	20240306	090838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-80	5	-1.47	20014820	3710	0.53	5390	5420	5380	7090	3830	5460	5394.83	1.58	0	-724	5973	5716	5423	5166	4873	5845	5295	103	1630	500	3380	10	1	20661601	1112	112.08	2.42	12	0.02	48.00	2220.00	7080	20230724	-24.01	2860	20230314	88.11	6050	-11.07	20240109	4555	18.11	20240201	7080	-24.01	20230724	2860	88.11	20230314	3.98	N	226400	500	103 억		325751	N	N	10	N	00	N
146	20240305	160834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	300	2	5.81	3762695410	696327	139.22	5170	5680	5130	6700	3620	5160	5403.60	1.46	0	28459	5673	5416	5253	4996	4833	5335	4915	103	1540	500	3190	10	1	20661601	1128	113.75	2.46	12	3.37	48.00	2220.00	7080	20230724	-22.88	2860	20230314	90.91	6050	-9.75	20240109	4555	19.87	20240201	7080	-22.88	20230724	2860	90.91	20230314	3.94	N	226400	500	103 억		301495	N	N	10	N	00	N
147	20240305	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	290	2	5.62	3704114280	685562	137.07	5170	5680	5130	6700	3620	5160	5403.03	1.46	0	31785	5673	5416	5253	4996	4833	5335	4915	103	1540	500	3190	10	1	20661601	1126	113.54	2.45	12	3.32	48.00	2220.00	7080	20230724	-23.02	2860	20230314	90.56	6050	-9.92	20240109	4555	19.65	20240201	7080	-23.02	20230724	2860	90.56	20230314	3.94	N	226400	500	103 억		301495	N	N	15	N	00	N
148	20240305	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	230	2	4.46	3193728800	592186	118.40	5170	5680	5130	6700	3620	5160	5393.12	1.46	0	40867	5673	5416	5253	4996	4833	5335	4915	103	1540	500	3190	10	1	20661601	1114	112.29	2.43	12	2.87	48.00	2220.00	7080	20230724	-23.87	2860	20230314	88.46	6050	-10.91	20240109	4555	18.33	20240201	7080	-23.87	20230724	2860	88.46	20230314	3.94	N	226400	500	103 억		301495	N	N	15	N	00	N
149	20240305	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	280	2	5.43	1410995100	264696	52.92	5170	5490	5130	6700	3620	5160	5330.62	1.46	0	16922	5673	5416	5253	4996	4833	5335	4915	103	1540	500	3190	10	1	20661601	1124	113.33	2.45	12	1.28	48.00	2220.00	7080	20230724	-23.16	2860	20230314	90.21	6050	-10.08	20240109	4555	19.43	20240201	7080	-23.16	20230724	2860	90.21	20230314	3.94	N	226400	500	103 억		301495	N	N	15	N	00	N
150	20240305	120827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	190	2	3.68	780421590	148364	29.66	5170	5350	5130	6700	3620	5160	5260.18	1.46	0	-1236	5673	5416	5253	4996	4833	5335	4915	103	1540	500	3190	10	1	20661601	1105	111.46	2.41	12	0.72	48.00	2220.00	7080	20230724	-24.44	2860	20230314	87.06	6050	-11.57	20240109	4555	17.45	20240201	7080	-24.44	20230724	2860	87.06	20230314	3.94	N	226400	500	103 억		301495	N	N	15	N	00	N
151	20240305	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	110	2	2.13	534848870	102163	20.43	5170	5340	5130	6700	3620	5160	5235.25	1.46	0	-2998	5673	5416	5253	4996	4833	5335	4915	103	1540	500	3190	10	1	20661601	1089	109.79	2.37	12	0.49	48.00	2220.00	7080	20230724	-25.56	2860	20230314	84.27	6050	-12.89	20240109	4555	15.70	20240201	7080	-25.56	20230724	2860	84.27	20230314	3.94	N	226400	500	103 억		301495	N	N	15	N	00	N
152	20240305	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	0	3	0.00	172809760	33342	6.67	5170	5250	5130	6700	3620	5160	5182.95	1.46	0	-4443	5673	5416	5253	4996	4833	5335	4915	103	1540	500	3190	10	1	20661601	1066	107.50	2.32	12	0.16	48.00	2220.00	7080	20230724	-27.12	2860	20230314	80.42	6050	-14.71	20240109	4555	13.28	20240201	7080	-27.12	20230724	2860	80.42	20230314	3.94	N	226400	500	103 억		301495	N	N	15	N	00	N
153	20240305	090823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	80	2	1.55	44557900	8604	1.72	5170	5250	5140	6700	3620	5160	5178.74	1.46	0	-1097	5673	5416	5253	4996	4833	5335	4915	103	1540	500	3190	10	1	20661601	1083	109.17	2.36	12	0.04	48.00	2220.00	7080	20230724	-25.99	2860	20230314	83.22	6050	-13.39	20240109	4555	15.04	20240201	7080	-25.99	20230724	2860	83.22	20230314	3.94	N	226400	500	103 억		301495	N	N	15	N	00	N
154	20240304	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-340	5	-6.18	2610774560	499772	140.59	5460	5510	5090	7150	3850	5500	5224.06	1.42	0	7541	5973	5736	5563	5326	5153	5650	5240	103	1650	500	3410	10	1	20661601	1066	107.50	2.32	12	2.42	48.00	2220.00	7080	20230724	-27.12	2860	20230314	80.42	6050	-14.71	20240109	4555	13.28	20240201	7080	-27.12	20230724	2860	80.42	20230314	4.05	N	226400	500	103 억		293969	N	N	15	N	00	N
155	20240304	150821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-360	5	-6.55	2506586630	479559	134.91	5460	5510	5090	7150	3850	5500	5226.86	1.42	0	1901	5973	5736	5563	5326	5153	5650	5240	103	1650	500	3410	10	1	20661601	1062	107.08	2.32	12	2.32	48.00	2220.00	7080	20230724	-27.40	2860	20230314	79.72	6050	-15.04	20240109	4555	12.84	20240201	7080	-27.40	20230724	2860	79.72	20230314	4.05	N	226400	500	103 억		293969	N	N	0	N	00	N
156	20240304	140749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-380	5	-6.91	1956975930	372410	104.76	5460	5510	5120	7150	3850	5500	5254.90	1.42	0	-11877	5973	5736	5563	5326	5153	5650	5240	103	1650	500	3410	10	1	20661601	1058	106.67	2.31	12	1.80	48.00	2220.00	7080	20230724	-27.68	2860	20230314	79.02	6050	-15.37	20240109	4555	12.40	20240201	7080	-27.68	20230724	2860	79.02	20230314	4.05	N	226400	500	103 억		293969	N	N	0	N	00	N
157	20240304	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-350	5	-6.36	1615980930	306008	86.08	5460	5510	5140	7150	3850	5500	5280.85	1.42	0	-10368	5973	5736	5563	5326	5153	5650	5240	103	1650	500	3410	10	1	20661601	1064	107.29	2.32	12	1.48	48.00	2220.00	7080	20230724	-27.26	2860	20230314	80.07	6050	-14.88	20240109	4555	13.06	20240201	7080	-27.26	20230724	2860	80.07	20230314	4.05	N	226400	500	103 억		293969	N	N	0	N	00	N
158	20240304	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-320	5	-5.82	1439974570	271837	76.47	5460	5510	5140	7150	3850	5500	5297.20	1.42	0	-10588	5973	5736	5563	5326	5153	5650	5240	103	1650	500	3410	10	1	20661601	1070	107.92	2.33	12	1.32	48.00	2220.00	7080	20230724	-26.84	2860	20230314	81.12	6050	-14.38	20240109	4555	13.72	20240201	7080	-26.84	20230724	2860	81.12	20230314	4.05	N	226400	500	103 억		293969	N	N	0	N	00	N
159	20240304	110809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-270	5	-4.91	1071040540	200748	56.47	5460	5510	5220	7150	3850	5500	5335.25	1.42	0	-11708	5973	5736	5563	5326	5153	5650	5240	103	1650	500	3410	10	1	20661601	1081	108.96	2.36	12	0.97	48.00	2220.00	7080	20230724	-26.13	2860	20230314	82.87	6050	-13.55	20240109	4555	14.82	20240201	7080	-26.13	20230724	2860	82.87	20230314	4.05	N	226400	500	103 억		293969	N	N	0	N	00	N
160	20240304	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-210	5	-3.82	764323070	142330	40.04	5460	5510	5270	7150	3850	5500	5370.08	1.42	0	-2442	5973	5736	5563	5326	5153	5650	5240	103	1650	500	3410	10	1	20661601	1093	110.21	2.38	12	0.69	48.00	2220.00	7080	20230724	-25.28	2860	20230314	84.97	6050	-12.56	20240109	4555	16.14	20240201	7080	-25.28	20230724	2860	84.97	20230314	4.05	N	226400	500	103 억		293969	N	N	0	N	00	N
161	20240304	090811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-50	5	-0.91	73431190	13439	3.78	5460	5510	5440	7150	3850	5500	5464.04	1.42	0	1315	5973	5736	5563	5326	5153	5650	5240	103	1650	500	3410	10	1	20661601	1126	113.54	2.45	12	0.07	48.00	2220.00	7080	20230724	-23.02	2860	20230314	90.56	6050	-9.92	20240109	4555	19.65	20240201	7080	-23.02	20230724	2860	90.56	20230314	4.05	N	226400	500	103 억		293969	N	N	0	N	00	N