KissMeData/290660/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	161057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1264	-6	5	-0.47	98793372	78035	60.27	1270	1280	1252	1651	889	1270	1266.01	0.66	0	5547	1321	1295	1282	1256	1243	1289	1250	193	381	500	830	1	1	38648958	489	-2.53	3.75	12	0.20	-500.00	337.00	2075	20230530	-39.08	1135	20240219	11.37	1580	-20.00	20240131	1135	11.37	20240219	2075	-39.08	20230530	1135	11.37	20240219	0.00	N	290660	500	193 억		254683	N	N	0	N	00	N
3	20240329	151059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	-14	5	-1.10	87556564	69082	53.36	1270	1280	1255	1651	889	1270	1267.43	0.66	0	4499	1321	1295	1282	1256	1243	1289	1250	193	381	500	830	1	1	38648958	485	-2.51	3.73	12	0.18	-500.00	337.00	2075	20230530	-39.47	1135	20240219	10.66	1580	-20.51	20240131	1135	10.66	20240219	2075	-39.47	20230530	1135	10.66	20240219	0.00	N	290660	500	193 억		254683	N	N	0	N	00	N
4	20240329	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1270	0	3	0.00	66832399	52643	40.66	1270	1280	1263	1651	889	1270	1269.54	0.66	0	8902	1321	1295	1282	1256	1243	1289	1250	193	381	500	830	1	1	38648958	491	-2.54	3.77	12	0.14	-500.00	337.00	2075	20230530	-38.80	1135	20240219	11.89	1580	-19.62	20240131	1135	11.89	20240219	2075	-38.80	20230530	1135	11.89	20240219	0.00	N	290660	500	193 억		254683	N	N	0	N	00	N
5	20240329	131037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1269	-1	5	-0.08	64736828	50990	39.38	1270	1280	1263	1651	889	1270	1269.60	0.66	0	9456	1321	1295	1282	1256	1243	1289	1250	193	381	500	830	1	1	38648958	490	-2.54	3.77	12	0.13	-500.00	337.00	2075	20230530	-38.84	1135	20240219	11.81	1580	-19.68	20240131	1135	11.81	20240219	2075	-38.84	20230530	1135	11.81	20240219	0.00	N	290660	500	193 억		254683	N	N	0	N	00	N
6	20240329	121048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1277	7	2	0.55	52216011	41085	31.73	1270	1280	1265	1651	889	1270	1270.93	0.66	0	9227	1321	1295	1282	1256	1243	1289	1250	193	381	500	830	1	1	38648958	494	-2.55	3.79	12	0.11	-500.00	337.00	2075	20230530	-38.46	1135	20240219	12.51	1580	-19.18	20240131	1135	12.51	20240219	2075	-38.46	20230530	1135	12.51	20240219	0.00	N	290660	500	193 억		254683	N	N	0	N	00	N
7	20240329	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1278	8	2	0.63	46885504	36906	28.50	1270	1280	1265	1651	889	1270	1270.40	0.66	0	11516	1321	1295	1282	1256	1243	1289	1250	193	381	500	830	1	1	38648958	494	-2.56	3.79	12	0.10	-500.00	337.00	2075	20230530	-38.41	1135	20240219	12.60	1580	-19.11	20240131	1135	12.60	20240219	2075	-38.41	20230530	1135	12.60	20240219	0.00	N	290660	500	193 억		254683	N	N	0	N	00	N
8	20240329	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1271	1	2	0.08	35692179	28123	21.72	1270	1280	1265	1651	889	1270	1269.15	0.66	0	5248	1321	1295	1282	1256	1243	1289	1250	193	381	500	830	1	1	38648958	491	-2.54	3.77	12	0.07	-500.00	337.00	2075	20230530	-38.75	1135	20240219	11.98	1580	-19.56	20240131	1135	11.98	20240219	2075	-38.75	20230530	1135	11.98	20240219	0.00	N	290660	500	193 억		254683	N	N	0	N	00	N
9	20240329	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1268	-2	5	-0.16	11354232	8949	6.91	1270	1270	1265	1651	889	1270	1268.77	0.66	0	-485	1321	1295	1282	1256	1243	1289	1250	193	381	500	830	1	1	38648958	490	-2.54	3.76	12	0.02	-500.00	337.00	2075	20230530	-38.89	1135	20240219	11.72	1580	-19.75	20240131	1135	11.72	20240219	2075	-38.89	20230530	1135	11.72	20240219	0.00	N	290660	500	193 억		254683	N	N	0	N	00	N
10	20240328	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1270	-17	5	-1.32	166095460	128968	108.56	1287	1308	1269	1673	901	1287	1287.88	0.68	0	-6580	1320	1303	1284	1267	1248	1294	1258	193	386	500	840	1	1	38648958	491	-2.54	3.77	12	0.33	-500.00	337.00	2075	20230530	-38.80	1135	20240219	11.89	1580	-19.62	20240131	1135	11.89	20240219	2075	-38.80	20230530	1135	11.89	20240219	0.00	N	290660	500	193 억		261203	N	N	0	N	00	N
11	20240328	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1278	-9	5	-0.70	148744847	115334	97.09	1287	1308	1269	1673	901	1287	1289.69	0.68	0	-3091	1320	1303	1284	1267	1248	1294	1258	193	386	500	840	1	1	38648958	494	-2.56	3.79	12	0.30	-500.00	337.00	2075	20230530	-38.41	1135	20240219	12.60	1580	-19.11	20240131	1135	12.60	20240219	2075	-38.41	20230530	1135	12.60	20240219	0.00	N	290660	500	193 억		261203	N	N	0	N	00	N
12	20240328	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1284	-3	5	-0.23	129127204	99987	84.17	1287	1308	1269	1673	901	1287	1291.44	0.68	0	-6135	1320	1303	1284	1267	1248	1294	1258	193	386	500	840	1	1	38648958	496	-2.57	3.81	12	0.26	-500.00	337.00	2075	20230530	-38.12	1135	20240219	13.13	1580	-18.73	20240131	1135	13.13	20240219	2075	-38.12	20230530	1135	13.13	20240219	0.00	N	290660	500	193 억		261203	N	N	0	N	00	N
13	20240328	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1293	6	2	0.47	117988871	91338	76.89	1287	1308	1269	1673	901	1287	1291.78	0.68	0	-3877	1320	1303	1284	1267	1248	1294	1258	193	386	500	840	1	1	38648958	500	-2.59	3.84	12	0.24	-500.00	337.00	2075	20230530	-37.69	1135	20240219	13.92	1580	-18.16	20240131	1135	13.92	20240219	2075	-37.69	20230530	1135	13.92	20240219	0.00	N	290660	500	193 억		261203	N	N	0	N	00	N
14	20240328	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1299	12	2	0.93	103158993	79851	67.22	1287	1308	1269	1673	901	1287	1291.89	0.68	0	-4956	1320	1303	1284	1267	1248	1294	1258	193	386	500	840	1	1	38648958	502	-2.60	3.85	12	0.21	-500.00	337.00	2075	20230530	-37.40	1135	20240219	14.45	1580	-17.78	20240131	1135	14.45	20240219	2075	-37.40	20230530	1135	14.45	20240219	0.00	N	290660	500	193 억		261203	N	N	0	N	00	N
15	20240328	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1306	19	2	1.48	73651227	57173	48.13	1287	1308	1269	1673	901	1287	1288.22	0.68	0	-4596	1320	1303	1284	1267	1248	1294	1258	193	386	500	840	1	1	38648958	505	-2.61	3.88	12	0.15	-500.00	337.00	2075	20230530	-37.06	1135	20240219	15.07	1580	-17.34	20240131	1135	15.07	20240219	2075	-37.06	20230530	1135	15.07	20240219	0.00	N	290660	500	193 억		261203	N	N	0	N	00	N
16	20240328	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1285	-2	5	-0.16	42731587	33257	28.00	1287	1298	1269	1673	901	1287	1284.89	0.68	0	-11132	1320	1303	1284	1267	1248	1294	1258	193	386	500	840	1	1	38648958	497	-2.57	3.81	12	0.09	-500.00	337.00	2075	20230530	-38.07	1135	20240219	13.22	1580	-18.67	20240131	1135	13.22	20240219	2075	-38.07	20230530	1135	13.22	20240219	0.00	N	290660	500	193 억		261203	N	N	0	N	00	N
17	20240328	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1297	10	2	0.78	4025840	3113	2.62	1287	1298	1286	1673	901	1287	1293.23	0.68	0	-230	1320	1303	1284	1267	1248	1294	1258	193	386	500	840	1	1	38648958	501	-2.59	3.85	12	0.01	-500.00	337.00	2075	20230530	-37.49	1135	20240219	14.27	1580	-17.91	20240131	1135	14.27	20240219	2075	-37.49	20230530	1135	14.27	20240219	0.00	N	290660	500	193 억		261203	N	N	0	N	00	N
18	20240327	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1287	-17	5	-1.30	151810851	118771	37.71	1289	1301	1265	1695	913	1304	1278.18	0.73	0	-19980	1336	1319	1295	1278	1254	1328	1287	193	391	500	860	1	1	38648958	497	-2.57	3.82	12	0.31	-500.00	337.00	2075	20230530	-37.98	1135	20240219	13.39	1580	-18.54	20240131	1135	13.39	20240219	2075	-37.98	20230530	1135	13.39	20240219	0.00	N	290660	500	193 억		280881	N	N	0	N	00	N
19	20240327	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1286	-18	5	-1.38	145582349	113927	36.18	1289	1301	1265	1695	913	1304	1277.86	0.73	0	-17503	1336	1319	1295	1278	1254	1328	1287	193	391	500	860	1	1	38648958	497	-2.57	3.82	12	0.29	-500.00	337.00	2075	20230530	-38.02	1135	20240219	13.30	1580	-18.61	20240131	1135	13.30	20240219	2075	-38.02	20230530	1135	13.30	20240219	0.00	N	290660	500	193 억		280881	N	N	0	N	00	N
20	20240327	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1269	-35	5	-2.68	137891846	107888	34.26	1289	1301	1265	1695	913	1304	1278.10	0.73	0	-19207	1336	1319	1295	1278	1254	1328	1287	193	391	500	860	1	1	38648958	490	-2.54	3.77	12	0.28	-500.00	337.00	2075	20230530	-38.84	1135	20240219	11.81	1580	-19.68	20240131	1135	11.81	20240219	2075	-38.84	20230530	1135	11.81	20240219	0.00	N	290660	500	193 억		280881	N	N	0	N	00	N
21	20240327	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1281	-23	5	-1.76	124884723	97656	31.01	1289	1301	1265	1695	913	1304	1278.82	0.73	0	-19487	1336	1319	1295	1278	1254	1328	1287	193	391	500	860	1	1	38648958	495	-2.56	3.80	12	0.25	-500.00	337.00	2075	20230530	-38.27	1135	20240219	12.86	1580	-18.92	20240131	1135	12.86	20240219	2075	-38.27	20230530	1135	12.86	20240219	0.00	N	290660	500	193 억		280881	N	N	0	N	00	N
22	20240327	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1274	-30	5	-2.30	114232554	89328	28.36	1289	1301	1265	1695	913	1304	1278.80	0.73	0	-18613	1336	1319	1295	1278	1254	1328	1287	193	391	500	860	1	1	38648958	492	-2.55	3.78	12	0.23	-500.00	337.00	2075	20230530	-38.60	1135	20240219	12.25	1580	-19.37	20240131	1135	12.25	20240219	2075	-38.60	20230530	1135	12.25	20240219	0.00	N	290660	500	193 억		280881	N	N	0	N	00	N
23	20240327	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1277	-27	5	-2.07	106832759	83502	26.51	1289	1301	1265	1695	913	1304	1279.40	0.73	0	-19699	1336	1319	1295	1278	1254	1328	1287	193	391	500	860	1	1	38648958	494	-2.55	3.79	12	0.22	-500.00	337.00	2075	20230530	-38.46	1135	20240219	12.51	1580	-19.18	20240131	1135	12.51	20240219	2075	-38.46	20230530	1135	12.51	20240219	0.00	N	290660	500	193 억		280881	N	N	0	N	00	N
24	20240327	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1276	-28	5	-2.15	78661153	61516	19.53	1289	1301	1265	1695	913	1304	1278.71	0.73	0	-15486	1336	1319	1295	1278	1254	1328	1287	193	391	500	860	1	1	38648958	493	-2.55	3.79	12	0.16	-500.00	337.00	2075	20230530	-38.51	1135	20240219	12.42	1580	-19.24	20240131	1135	12.42	20240219	2075	-38.51	20230530	1135	12.42	20240219	0.00	N	290660	500	193 억		280881	N	N	0	N	00	N
25	20240327	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1284	-20	5	-1.53	19750737	15330	4.87	1289	1299	1273	1695	913	1304	1288.37	0.73	0	-7613	1336	1319	1295	1278	1254	1328	1287	193	391	500	860	1	1	38648958	496	-2.57	3.81	12	0.04	-500.00	337.00	2075	20230530	-38.12	1135	20240219	13.13	1580	-18.73	20240131	1135	13.13	20240219	2075	-38.12	20230530	1135	13.13	20240219	0.00	N	290660	500	193 억		280881	N	N	0	N	00	N
26	20240326	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1304	31	2	2.44	407506212	314747	158.14	1280	1312	1271	1654	892	1273	1294.71	0.58	0	54807	1307	1290	1271	1254	1235	1280	1244	193	381	500	840	1	1	38648958	504	-2.61	3.87	12	0.81	-500.00	337.00	2075	20230530	-37.16	1135	20240219	14.89	1580	-17.47	20240131	1135	14.89	20240219	2075	-37.16	20230530	1135	14.89	20240219	0.00	N	290660	500	193 억		225067	N	N	0	N	00	N
27	20240326	151035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1298	25	2	1.96	364659959	281589	141.48	1280	1312	1271	1654	892	1273	1295.01	0.58	0	37196	1307	1290	1271	1254	1235	1280	1244	193	381	500	840	1	1	38648958	502	-2.60	3.85	12	0.73	-500.00	337.00	2075	20230530	-37.45	1135	20240219	14.36	1580	-17.85	20240131	1135	14.36	20240219	2075	-37.45	20230530	1135	14.36	20240219	0.00	N	290660	500	193 억		225067	N	N	0	N	00	N
28	20240326	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1298	25	2	1.96	344548800	266098	133.70	1280	1312	1271	1654	892	1273	1294.82	0.58	0	33525	1307	1290	1271	1254	1235	1280	1244	193	381	500	840	1	1	38648958	502	-2.60	3.85	12	0.69	-500.00	337.00	2075	20230530	-37.45	1135	20240219	14.36	1580	-17.85	20240131	1135	14.36	20240219	2075	-37.45	20230530	1135	14.36	20240219	0.00	N	290660	500	193 억		225067	N	N	0	N	00	N
29	20240326	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1292	19	2	1.49	332842411	257069	129.16	1280	1312	1271	1654	892	1273	1294.76	0.58	0	34424	1307	1290	1271	1254	1235	1280	1244	193	381	500	840	1	1	38648958	499	-2.58	3.83	12	0.67	-500.00	337.00	2075	20230530	-37.73	1135	20240219	13.83	1580	-18.23	20240131	1135	13.83	20240219	2075	-37.73	20230530	1135	13.83	20240219	0.00	N	290660	500	193 억		225067	N	N	0	N	00	N
30	20240326	121027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1304	31	2	2.44	288919778	223199	112.14	1280	1312	1271	1654	892	1273	1294.45	0.58	0	42214	1307	1290	1271	1254	1235	1280	1244	193	381	500	840	1	1	38648958	504	-2.61	3.87	12	0.58	-500.00	337.00	2075	20230530	-37.16	1135	20240219	14.89	1580	-17.47	20240131	1135	14.89	20240219	2075	-37.16	20230530	1135	14.89	20240219	0.00	N	290660	500	193 억		225067	N	N	0	N	00	N
31	20240326	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1305	32	2	2.51	235484882	182322	91.61	1280	1312	1271	1654	892	1273	1291.59	0.58	0	47095	1307	1290	1271	1254	1235	1280	1244	193	381	500	840	1	1	38648958	504	-2.61	3.87	12	0.47	-500.00	337.00	2075	20230530	-37.11	1135	20240219	14.98	1580	-17.41	20240131	1135	14.98	20240219	2075	-37.11	20230530	1135	14.98	20240219	0.00	N	290660	500	193 억		225067	N	N	0	N	00	N
32	20240326	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1283	10	2	0.79	94374504	73606	36.98	1280	1300	1271	1654	892	1273	1282.16	0.58	0	25109	1307	1290	1271	1254	1235	1280	1244	193	381	500	840	1	1	38648958	496	-2.57	3.81	12	0.19	-500.00	337.00	2075	20230530	-38.17	1135	20240219	13.04	1580	-18.80	20240131	1135	13.04	20240219	2075	-38.17	20230530	1135	13.04	20240219	0.00	N	290660	500	193 억		225067	N	N	0	N	00	N
33	20240326	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1278	5	2	0.39	27422287	21374	10.74	1280	1300	1271	1654	892	1273	1282.97	0.58	0	-72	1307	1290	1271	1254	1235	1280	1244	193	381	500	840	1	1	38648958	494	-2.56	3.79	12	0.06	-500.00	337.00	2075	20230530	-38.41	1135	20240219	12.60	1580	-19.11	20240131	1135	12.60	20240219	2075	-38.41	20230530	1135	12.60	20240219	0.00	N	290660	500	193 억		225067	N	N	0	N	00	N
34	20240325	161110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1273	4	2	0.32	251602477	197822	22.64	1288	1288	1252	1649	889	1269	1271.84	0.51	0	24893	1439	1354	1305	1220	1171	1329	1195	193	380	500	830	1	1	38648958	492	-2.55	3.78	12	0.51	-500.00	337.00	2075	20230530	-38.65	1135	20240219	12.16	1580	-19.43	20240131	1135	12.16	20240219	2075	-38.65	20230530	1135	12.16	20240219	0.00	N	290660	500	193 억		198773	N	N	0	N	00	N
35	20240325	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1282	13	2	1.02	228891358	180001	20.60	1288	1288	1252	1649	889	1269	1271.61	0.51	0	28697	1439	1354	1305	1220	1171	1329	1195	193	380	500	830	1	1	38648958	495	-2.56	3.80	12	0.47	-500.00	337.00	2075	20230530	-38.22	1135	20240219	12.95	1580	-18.86	20240131	1135	12.95	20240219	2075	-38.22	20230530	1135	12.95	20240219	0.00	N	290660	500	193 억		198773	N	N	0	N	00	N
36	20240325	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1279	10	2	0.79	196182805	154308	17.66	1288	1288	1252	1649	889	1269	1271.37	0.51	0	25471	1439	1354	1305	1220	1171	1329	1195	193	380	500	830	1	1	38648958	494	-2.56	3.80	12	0.40	-500.00	337.00	2075	20230530	-38.36	1135	20240219	12.69	1580	-19.05	20240131	1135	12.69	20240219	2075	-38.36	20230530	1135	12.69	20240219	0.00	N	290660	500	193 억		198773	N	N	0	N	00	N
37	20240325	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1275	6	2	0.47	177921828	140001	16.02	1288	1288	1252	1649	889	1269	1270.86	0.51	0	30675	1439	1354	1305	1220	1171	1329	1195	193	380	500	830	1	1	38648958	493	-2.55	3.78	12	0.36	-500.00	337.00	2075	20230530	-38.55	1135	20240219	12.33	1580	-19.30	20240131	1135	12.33	20240219	2075	-38.55	20230530	1135	12.33	20240219	0.00	N	290660	500	193 억		198773	N	N	0	N	00	N
38	20240325	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1279	10	2	0.79	158059746	124384	14.24	1288	1288	1252	1649	889	1269	1270.74	0.51	0	28864	1439	1354	1305	1220	1171	1329	1195	193	380	500	830	1	1	38648958	494	-2.56	3.80	12	0.32	-500.00	337.00	2075	20230530	-38.36	1135	20240219	12.69	1580	-19.05	20240131	1135	12.69	20240219	2075	-38.36	20230530	1135	12.69	20240219	0.00	N	290660	500	193 억		198773	N	N	0	N	00	N
39	20240325	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1273	4	2	0.32	134736355	106143	12.15	1288	1288	1252	1649	889	1269	1269.39	0.51	0	25548	1439	1354	1305	1220	1171	1329	1195	193	380	500	830	1	1	38648958	492	-2.55	3.78	12	0.27	-500.00	337.00	2075	20230530	-38.65	1135	20240219	12.16	1580	-19.43	20240131	1135	12.16	20240219	2075	-38.65	20230530	1135	12.16	20240219	0.00	N	290660	500	193 억		198773	N	N	0	N	00	N
40	20240325	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1280	11	2	0.87	120358375	94856	10.86	1288	1288	1252	1649	889	1269	1268.85	0.51	0	24198	1439	1354	1305	1220	1171	1329	1195	193	380	500	830	1	1	38648958	495	-2.56	3.80	12	0.25	-500.00	337.00	2075	20230530	-38.31	1135	20240219	12.78	1580	-18.99	20240131	1135	12.78	20240219	2075	-38.31	20230530	1135	12.78	20240219	0.00	N	290660	500	193 억		198773	N	N	0	N	00	N
41	20240325	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1264	-5	5	-0.39	54776239	43350	4.96	1288	1288	1252	1649	889	1269	1263.58	0.51	0	-208	1439	1354	1305	1220	1171	1329	1195	193	380	500	830	1	1	38648958	489	-2.53	3.75	12	0.11	-500.00	337.00	2075	20230530	-39.08	1135	20240219	11.37	1580	-20.00	20240131	1135	11.37	20240219	2075	-39.08	20230530	1135	11.37	20240219	0.00	N	290660	500	193 억		198773	N	N	0	N	00	N
42	20240322	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1269	24	2	1.93	1144463961	873566	367.52	1388	1390	1256	1618	872	1245	1310.15	0.67	0	-61003	1299	1271	1241	1213	1183	1257	1199	193	373	500	820	1	1	38648958	490	-2.54	3.77	12	2.26	-500.00	337.00	2075	20230530	-38.84	1135	20240219	11.81	1580	-19.68	20240131	1135	11.81	20240219	2075	-38.84	20230530	1135	11.81	20240219	0.00	N	290660	500	193 억		258792	N	N	0	N	00	N
43	20240322	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1267	22	2	1.77	1119424386	853776	359.19	1388	1390	1256	1618	872	1245	1311.15	0.67	0	-63640	1299	1271	1241	1213	1183	1257	1199	193	373	500	820	1	1	38648958	490	-2.53	3.76	12	2.21	-500.00	337.00	2075	20230530	-38.94	1135	20240219	11.63	1580	-19.81	20240131	1135	11.63	20240219	2075	-38.94	20230530	1135	11.63	20240219	0.00	N	290660	500	193 억		258792	N	N	0	N	00	N
44	20240322	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1261	16	2	1.29	1072155172	816341	343.44	1388	1390	1259	1618	872	1245	1313.37	0.67	0	-60760	1299	1271	1241	1213	1183	1257	1199	193	373	500	820	1	1	38648958	487	-2.52	3.74	12	2.11	-500.00	337.00	2075	20230530	-39.23	1135	20240219	11.10	1580	-20.19	20240131	1135	11.10	20240219	2075	-39.23	20230530	1135	11.10	20240219	0.00	N	290660	500	193 억		258792	N	N	0	N	00	N
45	20240322	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1266	21	2	1.69	1035189943	787099	331.14	1388	1390	1259	1618	872	1245	1315.20	0.67	0	-59631	1299	1271	1241	1213	1183	1257	1199	193	373	500	820	1	1	38648958	489	-2.53	3.76	12	2.04	-500.00	337.00	2075	20230530	-38.99	1135	20240219	11.54	1580	-19.87	20240131	1135	11.54	20240219	2075	-38.99	20230530	1135	11.54	20240219	0.00	N	290660	500	193 억		258792	N	N	0	N	00	N
46	20240322	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1274	29	2	2.33	997033771	757176	318.55	1388	1390	1259	1618	872	1245	1316.78	0.67	0	-52581	1299	1271	1241	1213	1183	1257	1199	193	373	500	820	1	1	38648958	492	-2.55	3.78	12	1.96	-500.00	337.00	2075	20230530	-38.60	1135	20240219	12.25	1580	-19.37	20240131	1135	12.25	20240219	2075	-38.60	20230530	1135	12.25	20240219	0.00	N	290660	500	193 억		258792	N	N	0	N	00	N
47	20240322	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1268	23	2	1.85	954888441	724104	304.64	1388	1390	1259	1618	872	1245	1318.72	0.67	0	-57303	1299	1271	1241	1213	1183	1257	1199	193	373	500	820	1	1	38648958	490	-2.54	3.76	12	1.87	-500.00	337.00	2075	20230530	-38.89	1135	20240219	11.72	1580	-19.75	20240131	1135	11.72	20240219	2075	-38.89	20230530	1135	11.72	20240219	0.00	N	290660	500	193 억		258792	N	N	0	N	00	N
48	20240322	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1275	30	2	2.41	868688153	655978	275.98	1388	1390	1263	1618	872	1245	1324.26	0.67	0	-67779	1299	1271	1241	1213	1183	1257	1199	193	373	500	820	1	1	38648958	493	-2.55	3.78	12	1.70	-500.00	337.00	2075	20230530	-38.55	1135	20240219	12.33	1580	-19.30	20240131	1135	12.33	20240219	2075	-38.55	20230530	1135	12.33	20240219	0.00	N	290660	500	193 억		258792	N	N	0	N	00	N
49	20240322	091104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1298	53	2	4.26	639105892	476437	200.44	1388	1390	1285	1618	872	1245	1341.43	0.67	0	-70101	1299	1271	1241	1213	1183	1257	1199	193	373	500	820	1	1	38648958	502	-2.60	3.85	12	1.23	-500.00	337.00	2075	20230530	-37.45	1135	20240219	14.36	1580	-17.85	20240131	1135	14.36	20240219	2075	-37.45	20230530	1135	14.36	20240219	0.00	N	290660	500	193 억		258792	N	N	0	N	00	N
50	20240321	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1245	-5	5	-0.40	293290980	235836	134.63	1264	1269	1211	1625	875	1250	1243.62	0.77	0	-40139	1288	1269	1241	1222	1194	1278	1231	193	375	500	820	1	1	38648958	481	-2.49	3.69	12	0.61	-500.00	337.00	2075	20230530	-40.00	1135	20240219	9.69	1580	-21.20	20240131	1135	9.69	20240219	2075	-40.00	20230530	1135	9.69	20240219	0.00	N	290660	500	193 억		299231	N	N	0	N	00	N
51	20240321	151104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1245	-5	5	-0.40	285492548	229571	131.05	1264	1269	1211	1625	875	1250	1243.59	0.77	0	-40346	1288	1269	1241	1222	1194	1278	1231	193	375	500	820	1	1	38648958	481	-2.49	3.69	12	0.59	-500.00	337.00	2075	20230530	-40.00	1135	20240219	9.69	1580	-21.20	20240131	1135	9.69	20240219	2075	-40.00	20230530	1135	9.69	20240219	0.00	N	290660	500	193 억		299231	N	N	0	N	00	N
52	20240321	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1227	-23	5	-1.84	216263105	174139	99.41	1264	1269	1211	1625	875	1250	1241.90	0.77	0	-36603	1288	1269	1241	1222	1194	1278	1231	193	375	500	820	1	1	38648958	474	-2.45	3.64	12	0.45	-500.00	337.00	2075	20230530	-40.87	1135	20240219	8.11	1580	-22.34	20240131	1135	8.11	20240219	2075	-40.87	20230530	1135	8.11	20240219	0.00	N	290660	500	193 억		299231	N	N	0	N	00	N
53	20240321	131052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	-15	5	-1.20	190191881	152928	87.30	1264	1269	1211	1625	875	1250	1243.67	0.77	0	-25379	1288	1269	1241	1222	1194	1278	1231	193	375	500	820	1	1	38648958	477	-2.47	3.66	12	0.40	-500.00	337.00	2075	20230530	-40.48	1135	20240219	8.81	1580	-21.84	20240131	1135	8.81	20240219	2075	-40.48	20230530	1135	8.81	20240219	0.00	N	290660	500	193 억		299231	N	N	0	N	00	N
54	20240321	121106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1232	-18	5	-1.44	183876042	147811	84.38	1264	1269	1211	1625	875	1250	1243.99	0.77	0	-23505	1288	1269	1241	1222	1194	1278	1231	193	375	500	820	1	1	38648958	476	-2.46	3.66	12	0.38	-500.00	337.00	2075	20230530	-40.63	1135	20240219	8.55	1580	-22.03	20240131	1135	8.55	20240219	2075	-40.63	20230530	1135	8.55	20240219	0.00	N	290660	500	193 억		299231	N	N	0	N	00	N
55	20240321	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1249	-1	5	-0.08	167307778	134406	76.73	1264	1269	1211	1625	875	1250	1244.79	0.77	0	-26323	1288	1269	1241	1222	1194	1278	1231	193	375	500	820	1	1	38648958	483	-2.50	3.71	12	0.35	-500.00	337.00	2075	20230530	-39.81	1135	20240219	10.04	1580	-20.95	20240131	1135	10.04	20240219	2075	-39.81	20230530	1135	10.04	20240219	0.00	N	290660	500	193 억		299231	N	N	0	N	00	N
56	20240321	101107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	-20	5	-1.60	82243845	66333	37.87	1264	1269	1211	1625	875	1250	1239.86	0.77	0	-14140	1288	1269	1241	1222	1194	1278	1231	193	375	500	820	1	1	38648958	475	-2.46	3.65	12	0.17	-500.00	337.00	2075	20230530	-40.72	1135	20240219	8.37	1580	-22.15	20240131	1135	8.37	20240219	2075	-40.72	20230530	1135	8.37	20240219	0.00	N	290660	500	193 억		299231	N	N	0	N	00	N
57	20240321	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	6	2	0.48	13155293	10466	5.97	1264	1269	1249	1625	875	1250	1256.96	0.77	0	-4957	1288	1269	1241	1222	1194	1278	1231	193	375	500	820	1	1	38648958	485	-2.51	3.73	12	0.03	-500.00	337.00	2075	20230530	-39.47	1135	20240219	10.66	1580	-20.51	20240131	1135	10.66	20240219	2075	-39.47	20230530	1135	10.66	20240219	0.00	N	290660	500	193 억		299231	N	N	0	N	00	N
58	20240320	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	25	2	2.04	216897435	174456	81.24	1225	1260	1213	1592	858	1225	1243.25	0.68	0	36410	1285	1255	1227	1197	1169	1270	1212	193	367	500	800	1	1	38648958	483	-2.50	3.71	12	0.45	-500.00	337.00	2075	20230530	-39.76	1135	20240219	10.13	1580	-20.89	20240131	1135	10.13	20240219	2075	-39.76	20230530	1135	10.13	20240219	0.00	N	290660	500	193 억		262908	N	N	0	N	00	N
59	20240320	151057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1241	16	2	1.31	209599152	168580	78.50	1225	1260	1213	1592	858	1225	1243.32	0.68	0	36185	1285	1255	1227	1197	1169	1270	1212	193	367	500	800	1	1	38648958	480	-2.48	3.68	12	0.44	-500.00	337.00	2075	20230530	-40.19	1135	20240219	9.34	1580	-21.46	20240131	1135	9.34	20240219	2075	-40.19	20230530	1135	9.34	20240219	0.00	N	290660	500	193 억		262908	N	N	0	N	00	N
60	20240320	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1246	21	2	1.71	191995100	154428	71.91	1225	1260	1213	1592	858	1225	1243.27	0.68	0	42698	1285	1255	1227	1197	1169	1270	1212	193	367	500	800	1	1	38648958	482	-2.49	3.70	12	0.40	-500.00	337.00	2075	20230530	-39.95	1135	20240219	9.78	1580	-21.14	20240131	1135	9.78	20240219	2075	-39.95	20230530	1135	9.78	20240219	0.00	N	290660	500	193 억		262908	N	N	0	N	00	N
61	20240320	131102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	25	2	2.04	178180774	143344	66.75	1225	1260	1213	1592	858	1225	1243.03	0.68	0	45440	1285	1255	1227	1197	1169	1270	1212	193	367	500	800	1	1	38648958	483	-2.50	3.71	12	0.37	-500.00	337.00	2075	20230530	-39.76	1135	20240219	10.13	1580	-20.89	20240131	1135	10.13	20240219	2075	-39.76	20230530	1135	10.13	20240219	0.00	N	290660	500	193 억		262908	N	N	0	N	00	N
62	20240320	121055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1248	23	2	1.88	119613027	96587	44.98	1225	1251	1213	1592	858	1225	1238.40	0.68	0	34816	1285	1255	1227	1197	1169	1270	1212	193	367	500	800	1	1	38648958	482	-2.50	3.70	12	0.25	-500.00	337.00	2075	20230530	-39.86	1135	20240219	9.96	1580	-21.01	20240131	1135	9.96	20240219	2075	-39.86	20230530	1135	9.96	20240219	0.00	N	290660	500	193 억		262908	N	N	0	N	00	N
63	20240320	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	10	2	0.82	100452600	81129	37.78	1225	1251	1213	1592	858	1225	1238.18	0.68	0	33373	1285	1255	1227	1197	1169	1270	1212	193	367	500	800	1	1	38648958	477	-2.47	3.66	12	0.21	-500.00	337.00	2075	20230530	-40.48	1135	20240219	8.81	1580	-21.84	20240131	1135	8.81	20240219	2075	-40.48	20230530	1135	8.81	20240219	0.00	N	290660	500	193 억		262908	N	N	0	N	00	N
64	20240320	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1229	4	2	0.33	67978156	54796	25.52	1225	1251	1213	1592	858	1225	1240.57	0.68	0	19495	1285	1255	1227	1197	1169	1270	1212	193	367	500	800	1	1	38648958	475	-2.46	3.65	12	0.14	-500.00	337.00	2075	20230530	-40.77	1135	20240219	8.28	1580	-22.22	20240131	1135	8.28	20240219	2075	-40.77	20230530	1135	8.28	20240219	0.00	N	290660	500	193 억		262908	N	N	0	N	00	N
65	20240320	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1242	17	2	1.39	5442242	4435	2.07	1225	1242	1213	1592	858	1225	1227.11	0.68	0	500	1285	1255	1227	1197	1169	1270	1212	193	367	500	800	1	1	38648958	480	-2.48	3.69	12	0.01	-500.00	337.00	2075	20230530	-40.14	1135	20240219	9.43	1580	-21.39	20240131	1135	9.43	20240219	2075	-40.14	20230530	1135	9.43	20240219	0.00	N	290660	500	193 억		262908	N	N	0	N	00	N
66	20240319	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	10	2	0.82	262116531	214403	162.67	1200	1257	1199	1579	851	1215	1222.54	0.58	0	37712	1245	1229	1207	1191	1169	1238	1200	193	364	500	800	1	1	38648958	473	-2.45	3.64	12	0.55	-500.00	337.00	2075	20230530	-40.96	1135	20240219	7.93	1580	-22.47	20240131	1135	7.93	20240219	2075	-40.96	20230530	1135	7.93	20240219	0.00	N	290660	500	193 억		225400	N	N	0	N	00	N
67	20240319	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1212	-3	5	-0.25	259191715	212010	160.86	1200	1257	1199	1579	851	1215	1222.54	0.58	0	37356	1245	1229	1207	1191	1169	1238	1200	193	364	500	800	1	1	38648958	468	-2.42	3.60	12	0.55	-500.00	337.00	2075	20230530	-41.59	1135	20240219	6.78	1580	-23.29	20240131	1135	6.78	20240219	2075	-41.59	20230530	1135	6.78	20240219	0.00	N	290660	500	193 억		225400	N	N	0	N	00	N
68	20240319	141054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1218	3	2	0.25	212204655	173369	131.54	1200	1257	1199	1579	851	1215	1224.01	0.58	0	33178	1245	1229	1207	1191	1169	1238	1200	193	364	500	800	1	1	38648958	471	-2.44	3.61	12	0.45	-500.00	337.00	2075	20230530	-41.30	1135	20240219	7.31	1580	-22.91	20240131	1135	7.31	20240219	2075	-41.30	20230530	1135	7.31	20240219	0.00	N	290660	500	193 억		225400	N	N	0	N	00	N
69	20240319	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	5	2	0.41	91946357	75616	57.37	1200	1230	1199	1579	851	1215	1215.96	0.58	0	27175	1245	1229	1207	1191	1169	1238	1200	193	364	500	800	1	1	38648958	472	-2.44	3.62	12	0.20	-500.00	337.00	2075	20230530	-41.20	1135	20240219	7.49	1580	-22.78	20240131	1135	7.49	20240219	2075	-41.20	20230530	1135	7.49	20240219	0.00	N	290660	500	193 억		225400	N	N	0	N	00	N
70	20240319	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1221	6	2	0.49	84446285	69468	52.71	1200	1230	1199	1579	851	1215	1215.61	0.58	0	24033	1245	1229	1207	1191	1169	1238	1200	193	364	500	800	1	1	38648958	472	-2.44	3.62	12	0.18	-500.00	337.00	2075	20230530	-41.16	1135	20240219	7.58	1580	-22.72	20240131	1135	7.58	20240219	2075	-41.16	20230530	1135	7.58	20240219	0.00	N	290660	500	193 억		225400	N	N	0	N	00	N
71	20240319	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	10	2	0.82	79160408	65145	49.43	1200	1230	1199	1579	851	1215	1215.14	0.58	0	21217	1245	1229	1207	1191	1169	1238	1200	193	364	500	800	1	1	38648958	473	-2.45	3.64	12	0.17	-500.00	337.00	2075	20230530	-40.96	1135	20240219	7.93	1580	-22.47	20240131	1135	7.93	20240219	2075	-40.96	20230530	1135	7.93	20240219	0.00	N	290660	500	193 억		225400	N	N	0	N	00	N
72	20240319	101054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	10	2	0.82	46883227	38600	29.29	1200	1230	1199	1579	851	1215	1214.59	0.58	0	5812	1245	1229	1207	1191	1169	1238	1200	193	364	500	800	1	1	38648958	473	-2.45	3.64	12	0.10	-500.00	337.00	2075	20230530	-40.96	1135	20240219	7.93	1580	-22.47	20240131	1135	7.93	20240219	2075	-40.96	20230530	1135	7.93	20240219	0.00	N	290660	500	193 억		225400	N	N	0	N	00	N
73	20240319	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	4	2	0.33	12707492	10561	8.01	1200	1220	1199	1579	851	1215	1203.25	0.58	0	3406	1245	1229	1207	1191	1169	1238	1200	193	364	500	800	1	1	38648958	471	-2.44	3.62	12	0.03	-500.00	337.00	2075	20230530	-41.25	1135	20240219	7.40	1580	-22.85	20240131	1135	7.40	20240219	2075	-41.25	20230530	1135	7.40	20240219	0.00	N	290660	500	193 억		225400	N	N	0	N	00	N
74	20240318	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1215	30	2	2.53	159310281	131799	82.31	1185	1223	1185	1540	830	1185	1208.74	0.51	0	24947	1248	1216	1194	1162	1140	1205	1151	193	355	500	780	1	1	38648958	470	-2.43	3.61	12	0.34	-500.00	337.00	2075	20230530	-41.45	1135	20240219	7.05	1580	-23.10	20240131	1135	7.05	20240219	2075	-41.45	20230530	1135	7.05	20240219	0.00	N	290660	500	193 억		197746	N	N	0	N	00	N
75	20240318	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1214	29	2	2.45	152529569	126207	78.82	1185	1223	1185	1540	830	1185	1208.57	0.51	0	24666	1248	1216	1194	1162	1140	1205	1151	193	355	500	780	1	1	38648958	469	-2.43	3.60	12	0.33	-500.00	337.00	2075	20230530	-41.49	1135	20240219	6.96	1580	-23.16	20240131	1135	6.96	20240219	2075	-41.49	20230530	1135	6.96	20240219	0.00	N	290660	500	193 억		197746	N	N	0	N	00	N
76	20240318	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1208	23	2	1.94	129701119	107400	67.08	1185	1223	1185	1540	830	1185	1207.65	0.51	0	21059	1248	1216	1194	1162	1140	1205	1151	193	355	500	780	1	1	38648958	467	-2.42	3.58	12	0.28	-500.00	337.00	2075	20230530	-41.78	1135	20240219	6.43	1580	-23.54	20240131	1135	6.43	20240219	2075	-41.78	20230530	1135	6.43	20240219	0.00	N	290660	500	193 억		197746	N	N	0	N	00	N
77	20240318	131045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1218	33	2	2.78	109721286	90938	56.79	1185	1223	1185	1540	830	1185	1206.55	0.51	0	15087	1248	1216	1194	1162	1140	1205	1151	193	355	500	780	1	1	38648958	471	-2.44	3.61	12	0.24	-500.00	337.00	2075	20230530	-41.30	1135	20240219	7.31	1580	-22.91	20240131	1135	7.31	20240219	2075	-41.30	20230530	1135	7.31	20240219	0.00	N	290660	500	193 억		197746	N	N	0	N	00	N
78	20240318	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1208	23	2	1.94	87379005	72512	45.29	1185	1223	1185	1540	830	1185	1205.03	0.51	0	14278	1248	1216	1194	1162	1140	1205	1151	193	355	500	780	1	1	38648958	467	-2.42	3.58	12	0.19	-500.00	337.00	2075	20230530	-41.78	1135	20240219	6.43	1580	-23.54	20240131	1135	6.43	20240219	2075	-41.78	20230530	1135	6.43	20240219	0.00	N	290660	500	193 억		197746	N	N	0	N	00	N
79	20240318	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1205	20	2	1.69	68539407	56935	35.56	1185	1223	1185	1540	830	1185	1203.82	0.51	0	3487	1248	1216	1194	1162	1140	1205	1151	193	355	500	780	1	1	38648958	466	-2.41	3.58	12	0.15	-500.00	337.00	2075	20230530	-41.93	1135	20240219	6.17	1580	-23.73	20240131	1135	6.17	20240219	2075	-41.93	20230530	1135	6.17	20240219	0.00	N	290660	500	193 억		197746	N	N	0	N	00	N
80	20240318	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1209	24	2	2.03	48071684	39988	24.97	1185	1223	1185	1540	830	1185	1202.15	0.51	0	5338	1248	1216	1194	1162	1140	1205	1151	193	355	500	780	1	1	38648958	467	-2.42	3.59	12	0.10	-500.00	337.00	2075	20230530	-41.73	1135	20240219	6.52	1580	-23.48	20240131	1135	6.52	20240219	2075	-41.73	20230530	1135	6.52	20240219	0.00	N	290660	500	193 억		197746	N	N	0	N	00	N
81	20240318	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	1	2	0.08	2474281	2088	1.30	1185	1186	1185	1540	830	1185	1185.00	0.51	0	1	1248	1216	1194	1162	1140	1205	1151	193	355	500	780	1	1	38648958	458	-2.37	3.52	12	0.01	-500.00	337.00	2075	20230530	-42.84	1135	20240219	4.49	1580	-24.94	20240131	1135	4.49	20240219	2075	-42.84	20230530	1135	4.49	20240219	0.00	N	290660	500	193 억		197746	N	N	0	N	00	N
82	20240315	161033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	-17	5	-1.41	189045904	159615	164.55	1226	1226	1172	1562	842	1202	1184.39	0.67	0	-59788	1245	1223	1203	1181	1161	1234	1192	193	360	500	790	1	1	38648958	458	-2.37	3.52	12	0.41	-500.00	337.00	2075	20230530	-42.89	1135	20240219	4.41	1580	-25.00	20240131	1135	4.41	20240219	2075	-42.89	20230530	1135	4.41	20240219	0.00	N	290660	500	193 억		257815	N	N	0	N	00	N
83	20240315	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1191	-11	5	-0.92	185839169	156910	161.76	1226	1226	1172	1562	842	1202	1184.37	0.67	0	-59127	1245	1223	1203	1181	1161	1234	1192	193	360	500	790	1	1	38648958	460	-2.38	3.53	12	0.41	-500.00	337.00	2075	20230530	-42.60	1135	20240219	4.93	1580	-24.62	20240131	1135	4.93	20240219	2075	-42.60	20230530	1135	4.93	20240219	0.00	N	290660	500	193 억		257815	N	N	0	N	00	N
84	20240315	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1178	-24	5	-2.00	166285976	140413	144.76	1226	1226	1172	1562	842	1202	1184.26	0.67	0	-58313	1245	1223	1203	1181	1161	1234	1192	193	360	500	790	1	1	38648958	455	-2.36	3.50	12	0.36	-500.00	337.00	2075	20230530	-43.23	1135	20240219	3.79	1580	-25.44	20240131	1135	3.79	20240219	2075	-43.23	20230530	1135	3.79	20240219	0.00	N	290660	500	193 억		257815	N	N	0	N	00	N
85	20240315	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	-22	5	-1.83	117134771	98676	101.73	1226	1226	1176	1562	842	1202	1187.06	0.67	0	-46918	1245	1223	1203	1181	1161	1234	1192	193	360	500	790	1	1	38648958	456	-2.36	3.50	12	0.26	-500.00	337.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		257815	N	N	0	N	00	N
86	20240315	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1189	-13	5	-1.08	58544253	49140	50.66	1226	1226	1187	1562	842	1202	1191.38	0.67	0	-18875	1245	1223	1203	1181	1161	1234	1192	193	360	500	790	1	1	38648958	460	-2.38	3.53	12	0.13	-500.00	337.00	2075	20230530	-42.70	1135	20240219	4.76	1580	-24.75	20240131	1135	4.76	20240219	2075	-42.70	20230530	1135	4.76	20240219	0.00	N	290660	500	193 억		257815	N	N	0	N	00	N
87	20240315	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1192	-10	5	-0.83	44308190	37163	38.31	1226	1226	1187	1562	842	1202	1192.27	0.67	0	-14468	1245	1223	1203	1181	1161	1234	1192	193	360	500	790	1	1	38648958	461	-2.38	3.54	12	0.10	-500.00	337.00	2075	20230530	-42.55	1135	20240219	5.02	1580	-24.56	20240131	1135	5.02	20240219	2075	-42.55	20230530	1135	5.02	20240219	0.00	N	290660	500	193 억		257815	N	N	0	N	00	N
88	20240315	101035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1191	-11	5	-0.92	18661522	15601	16.08	1226	1226	1187	1562	842	1202	1196.17	0.67	0	-6092	1245	1223	1203	1181	1161	1234	1192	193	360	500	790	1	1	38648958	460	-2.38	3.53	12	0.04	-500.00	337.00	2075	20230530	-42.60	1135	20240219	4.93	1580	-24.62	20240131	1135	4.93	20240219	2075	-42.60	20230530	1135	4.93	20240219	0.00	N	290660	500	193 억		257815	N	N	0	N	00	N
89	20240315	091041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1188	-14	5	-1.16	5778006	4810	4.96	1226	1226	1188	1562	842	1202	1201.25	0.67	0	-4423	1245	1223	1203	1181	1161	1234	1192	193	360	500	790	1	1	38648958	459	-2.38	3.53	12	0.01	-500.00	337.00	2075	20230530	-42.75	1135	20240219	4.67	1580	-24.81	20240131	1135	4.67	20240219	2075	-42.75	20230530	1135	4.67	20240219	0.00	N	290660	500	193 억		257815	N	N	0	N	00	N
90	20240314	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1202	22	2	1.86	116337060	96455	16.91	1183	1225	1183	1534	826	1180	1206.12	0.70	0	-11879	1356	1267	1201	1112	1046	1235	1080	193	354	500	770	1	1	38648958	465	-2.40	3.57	12	0.25	-500.00	337.00	2075	20230530	-42.07	1135	20240219	5.90	1580	-23.92	20240131	1135	5.90	20240219	2075	-42.07	20230530	1135	5.90	20240219	0.00	N	290660	500	193 억		269706	N	N	0	N	00	N
91	20240314	151028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1202	22	2	1.86	113994242	94507	16.57	1183	1225	1183	1534	826	1180	1206.20	0.70	0	-12220	1356	1267	1201	1112	1046	1235	1080	193	354	500	770	1	1	38648958	465	-2.40	3.57	12	0.24	-500.00	337.00	2075	20230530	-42.07	1135	20240219	5.90	1580	-23.92	20240131	1135	5.90	20240219	2075	-42.07	20230530	1135	5.90	20240219	0.00	N	290660	500	193 억		269706	N	N	0	N	00	N
92	20240314	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1206	26	2	2.20	103580204	85807	15.04	1183	1225	1183	1534	826	1180	1207.13	0.70	0	-11130	1356	1267	1201	1112	1046	1235	1080	193	354	500	770	1	1	38648958	466	-2.41	3.58	12	0.22	-500.00	337.00	2075	20230530	-41.88	1135	20240219	6.26	1580	-23.67	20240131	1135	6.26	20240219	2075	-41.88	20230530	1135	6.26	20240219	0.00	N	290660	500	193 억		269706	N	N	0	N	00	N
93	20240314	131025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1217	37	2	3.14	84208197	69746	12.23	1183	1225	1183	1534	826	1180	1207.36	0.70	0	-12770	1356	1267	1201	1112	1046	1235	1080	193	354	500	770	1	1	38648958	470	-2.43	3.61	12	0.18	-500.00	337.00	2075	20230530	-41.35	1135	20240219	7.22	1580	-22.97	20240131	1135	7.22	20240219	2075	-41.35	20230530	1135	7.22	20240219	0.00	N	290660	500	193 억		269706	N	N	0	N	00	N
94	20240314	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1214	34	2	2.88	75891632	62895	11.03	1183	1225	1183	1534	826	1180	1206.64	0.70	0	-13603	1356	1267	1201	1112	1046	1235	1080	193	354	500	770	1	1	38648958	469	-2.43	3.60	12	0.16	-500.00	337.00	2075	20230530	-41.49	1135	20240219	6.96	1580	-23.16	20240131	1135	6.96	20240219	2075	-41.49	20230530	1135	6.96	20240219	0.00	N	290660	500	193 억		269706	N	N	0	N	00	N
95	20240314	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	20	2	1.69	63061633	52282	9.17	1183	1225	1183	1534	826	1180	1206.18	0.70	0	-16483	1356	1267	1201	1112	1046	1235	1080	193	354	500	770	1	1	38648958	464	-2.40	3.56	12	0.14	-500.00	337.00	2075	20230530	-42.17	1135	20240219	5.73	1580	-24.05	20240131	1135	5.73	20240219	2075	-42.17	20230530	1135	5.73	20240219	0.00	N	290660	500	193 억		269706	N	N	0	N	00	N
96	20240314	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1201	21	2	1.78	43242235	35748	6.27	1183	1225	1183	1534	826	1180	1209.64	0.70	0	-12501	1356	1267	1201	1112	1046	1235	1080	193	354	500	770	1	1	38648958	464	-2.40	3.56	12	0.09	-500.00	337.00	2075	20230530	-42.12	1135	20240219	5.81	1580	-23.99	20240131	1135	5.81	20240219	2075	-42.12	20230530	1135	5.81	20240219	0.00	N	290660	500	193 억		269706	N	N	0	N	00	N
97	20240314	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	40	2	3.39	6046007	4978	0.87	1183	1225	1183	1534	826	1180	1214.55	0.70	0	-1716	1356	1267	1201	1112	1046	1235	1080	193	354	500	770	1	1	38648958	472	-2.44	3.62	12	0.01	-500.00	337.00	2075	20230530	-41.20	1135	20240219	7.49	1580	-22.78	20240131	1135	7.49	20240219	2075	-41.20	20230530	1135	7.49	20240219	0.00	N	290660	500	193 억		269706	N	N	0	N	00	N
98	20240313	161012	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1180	-30	5	-2.48	694974575	569424	703.92	1229	1290	1135	1573	847	1210	1220.49	0.47	0	88804	1271	1240	1220	1189	1169	1230	1179	193	363	500	790	1	1	38648958	456	-2.36	3.50	12	1.47	-500.00	337.00	2075	20230530	-43.13	1135	20240313	3.96	1580	-25.32	20240131	1135	3.96	20240313	2075	-43.13	20230530	1135	3.96	20240313	0.00	N	290660	500	193 억		179983	N	N	0	N	00	N
99	20240313	151017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1190	-20	5	-1.65	660872046	540539	668.21	1229	1290	1135	1573	847	1210	1222.62	0.47	0	91666	1271	1240	1220	1189	1169	1230	1179	193	363	500	790	1	1	38648958	460	-2.38	3.53	12	1.40	-500.00	337.00	2075	20230530	-42.65	1135	20240313	4.85	1580	-24.68	20240131	1135	4.85	20240313	2075	-42.65	20230530	1135	4.85	20240313	0.00	N	290660	500	193 억		179983	N	N	0	N	00	N
100	20240313	141016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1218	8	2	0.66	601123720	490841	606.78	1229	1290	1135	1573	847	1210	1224.68	0.47	0	82866	1271	1240	1220	1189	1169	1230	1179	193	363	500	790	1	1	38648958	471	-2.44	3.61	12	1.27	-500.00	337.00	2075	20230530	-41.30	1135	20240313	7.31	1580	-22.91	20240131	1135	7.31	20240313	2075	-41.30	20230530	1135	7.31	20240313	0.00	N	290660	500	193 억		179983	N	N	0	N	00	N
101	20240313	131025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1225	15	2	1.24	571705562	466760	577.01	1229	1290	1135	1573	847	1210	1224.84	0.47	0	84636	1271	1240	1220	1189	1169	1230	1179	193	363	500	790	1	1	38648958	473	-2.45	3.64	12	1.21	-500.00	337.00	2075	20230530	-40.96	1135	20240313	7.93	1580	-22.47	20240131	1135	7.93	20240313	2075	-40.96	20230530	1135	7.93	20240313	0.00	N	290660	500	193 억		179983	N	N	0	N	00	N
102	20240313	121019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1220	10	2	0.83	537284360	438666	542.28	1229	1290	1135	1573	847	1210	1224.81	0.47	0	82575	1271	1240	1220	1189	1169	1230	1179	193	363	500	790	1	1	38648958	472	-2.44	3.62	12	1.14	-500.00	337.00	2075	20230530	-41.20	1135	20240313	7.49	1580	-22.78	20240131	1135	7.49	20240313	2075	-41.20	20230530	1135	7.49	20240313	0.00	N	290660	500	193 억		179983	N	N	0	N	00	N
103	20240313	111016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1220	10	2	0.83	220106039	183158	226.42	1229	1229	1135	1573	847	1210	1201.73	0.47	0	4502	1271	1240	1220	1189	1169	1230	1179	193	363	500	790	1	1	38648958	472	-2.44	3.62	12	0.47	-500.00	337.00	2075	20230530	-41.20	1135	20240313	7.49	1580	-22.78	20240131	1135	7.49	20240313	2075	-41.20	20230530	1135	7.49	20240313	0.00	N	290660	500	193 억		179983	N	N	0	N	00	N
104	20240313	101012	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1220	10	2	0.83	183888997	153563	189.83	1229	1229	1135	1573	847	1210	1197.48	0.47	0	26	1271	1240	1220	1189	1169	1230	1179	193	363	500	790	1	1	38648958	472	-2.44	3.62	12	0.40	-500.00	337.00	2075	20230530	-41.20	1135	20240313	7.49	1580	-22.78	20240131	1135	7.49	20240313	2075	-41.20	20230530	1135	7.49	20240313	0.00	N	290660	500	193 억		179983	N	N	0	N	00	N
105	20240313	091021	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1183	-27	5	-2.23	107473141	90461	111.83	1229	1229	1135	1573	847	1210	1188.06	0.47	0	-8957	1271	1240	1220	1189	1169	1230	1179	193	363	500	790	1	1	38648958	457	-2.37	3.51	12	0.23	-500.00	337.00	2075	20230530	-42.99	1135	20240313	4.23	1580	-25.13	20240131	1135	4.23	20240313	2075	-42.99	20230530	1135	4.23	20240313	0.00	N	290660	500	193 억		179983	N	N	0	N	00	N
106	20240312	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	-9	5	-0.74	97101431	80188	57.75	1219	1251	1200	1584	854	1219	1210.92	0.49	0	-10323	1266	1242	1226	1202	1186	1234	1194	193	365	500	800	1	1	38648958	468	-2.42	3.59	12	0.21	-500.00	337.00	2075	20230530	-41.69	1135	20240219	6.61	1580	-23.42	20240131	1135	6.61	20240219	2075	-41.69	20230530	1135	6.61	20240219	0.00	N	290660	500	193 억		190384	N	N	0	N	00	N
107	20240312	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	-9	5	-0.74	90450168	74674	53.78	1219	1251	1200	1584	854	1219	1211.27	0.49	0	-9018	1266	1242	1226	1202	1186	1234	1194	193	365	500	800	1	1	38648958	468	-2.42	3.59	12	0.19	-500.00	337.00	2075	20230530	-41.69	1135	20240219	6.61	1580	-23.42	20240131	1135	6.61	20240219	2075	-41.69	20230530	1135	6.61	20240219	0.00	N	290660	500	193 억		190384	N	N	0	N	00	N
108	20240312	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1215	-4	5	-0.33	78806777	65028	46.83	1219	1251	1200	1584	854	1219	1211.89	0.49	0	-8188	1266	1242	1226	1202	1186	1234	1194	193	365	500	800	1	1	38648958	470	-2.43	3.61	12	0.17	-500.00	337.00	2075	20230530	-41.45	1135	20240219	7.05	1580	-23.10	20240131	1135	7.05	20240219	2075	-41.45	20230530	1135	7.05	20240219	0.00	N	290660	500	193 억		190384	N	N	0	N	00	N
109	20240312	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	-9	5	-0.74	69002838	56919	40.99	1219	1251	1200	1584	854	1219	1212.30	0.49	0	-4354	1266	1242	1226	1202	1186	1234	1194	193	365	500	800	1	1	38648958	468	-2.42	3.59	12	0.15	-500.00	337.00	2075	20230530	-41.69	1135	20240219	6.61	1580	-23.42	20240131	1135	6.61	20240219	2075	-41.69	20230530	1135	6.61	20240219	0.00	N	290660	500	193 억		190384	N	N	0	N	00	N
110	20240312	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1208	-11	5	-0.90	49900432	41094	29.60	1219	1251	1200	1584	854	1219	1214.30	0.49	0	-4313	1266	1242	1226	1202	1186	1234	1194	193	365	500	800	1	1	38648958	467	-2.42	3.58	12	0.11	-500.00	337.00	2075	20230530	-41.78	1135	20240219	6.43	1580	-23.54	20240131	1135	6.43	20240219	2075	-41.78	20230530	1135	6.43	20240219	0.00	N	290660	500	193 억		190384	N	N	0	N	00	N
111	20240312	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	1	2	0.08	42277704	34815	25.07	1219	1251	1200	1584	854	1219	1214.35	0.49	0	-2349	1266	1242	1226	1202	1186	1234	1194	193	365	500	800	1	1	38648958	472	-2.44	3.62	12	0.09	-500.00	337.00	2075	20230530	-41.20	1135	20240219	7.49	1580	-22.78	20240131	1135	7.49	20240219	2075	-41.20	20230530	1135	7.49	20240219	0.00	N	290660	500	193 억		190384	N	N	0	N	00	N
112	20240312	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1214	-5	5	-0.41	29545963	24343	17.53	1219	1251	1200	1584	854	1219	1213.74	0.49	0	-2516	1266	1242	1226	1202	1186	1234	1194	193	365	500	800	1	1	38648958	469	-2.43	3.60	12	0.06	-500.00	337.00	2075	20230530	-41.49	1135	20240219	6.96	1580	-23.16	20240131	1135	6.96	20240219	2075	-41.49	20230530	1135	6.96	20240219	0.00	N	290660	500	193 억		190384	N	N	0	N	00	N
113	20240312	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	7	2	0.57	4748829	3880	2.79	1219	1251	1219	1584	854	1219	1223.92	0.49	0	-159	1266	1242	1226	1202	1186	1234	1194	193	365	500	800	1	1	38648958	474	-2.45	3.64	12	0.01	-500.00	337.00	2075	20230530	-40.92	1135	20240219	8.02	1580	-22.41	20240131	1135	8.02	20240219	2075	-40.92	20230530	1135	8.02	20240219	0.00	N	290660	500	193 억		190384	N	N	0	N	00	N
114	20240311	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	-11	5	-0.89	170187361	138739	120.39	1230	1250	1210	1599	861	1230	1226.68	0.48	0	6358	1252	1240	1218	1206	1184	1247	1213	193	369	500	810	1	1	38648958	471	-2.44	3.62	12	0.36	-500.00	337.00	2075	20230530	-41.25	1135	20240219	7.40	1580	-22.85	20240131	1135	7.40	20240219	2075	-41.25	20230530	1135	7.40	20240219	0.00	N	290660	500	193 억		184136	N	N	0	N	00	N
115	20240311	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1216	-14	5	-1.14	165691393	135050	117.18	1230	1250	1210	1599	861	1230	1226.89	0.48	0	8071	1252	1240	1218	1206	1184	1247	1213	193	369	500	810	1	1	38648958	470	-2.43	3.61	12	0.35	-500.00	337.00	2075	20230530	-41.40	1135	20240219	7.14	1580	-23.04	20240131	1135	7.14	20240219	2075	-41.40	20230530	1135	7.14	20240219	0.00	N	290660	500	193 억		184136	N	N	0	N	00	N
116	20240311	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1214	-16	5	-1.30	140465925	114458	99.32	1230	1250	1210	1599	861	1230	1227.23	0.48	0	13955	1252	1240	1218	1206	1184	1247	1213	193	369	500	810	1	1	38648958	469	-2.43	3.60	12	0.30	-500.00	337.00	2075	20230530	-41.49	1135	20240219	6.96	1580	-23.16	20240131	1135	6.96	20240219	2075	-41.49	20230530	1135	6.96	20240219	0.00	N	290660	500	193 억		184136	N	N	0	N	00	N
117	20240311	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	-11	5	-0.89	122334919	99519	86.35	1230	1250	1215	1599	861	1230	1229.26	0.48	0	13690	1252	1240	1218	1206	1184	1247	1213	193	369	500	810	1	1	38648958	471	-2.44	3.62	12	0.26	-500.00	337.00	2075	20230530	-41.25	1135	20240219	7.40	1580	-22.85	20240131	1135	7.40	20240219	2075	-41.25	20230530	1135	7.40	20240219	0.00	N	290660	500	193 억		184136	N	N	0	N	00	N
118	20240311	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	-11	5	-0.89	116650219	94854	82.31	1230	1250	1215	1599	861	1230	1229.79	0.48	0	15791	1252	1240	1218	1206	1184	1247	1213	193	369	500	810	1	1	38648958	471	-2.44	3.62	12	0.25	-500.00	337.00	2075	20230530	-41.25	1135	20240219	7.40	1580	-22.85	20240131	1135	7.40	20240219	2075	-41.25	20230530	1135	7.40	20240219	0.00	N	290660	500	193 억		184136	N	N	0	N	00	N
119	20240311	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1224	-6	5	-0.49	104437027	84817	73.60	1230	1250	1215	1599	861	1230	1231.32	0.48	0	15655	1252	1240	1218	1206	1184	1247	1213	193	369	500	810	1	1	38648958	473	-2.45	3.63	12	0.22	-500.00	337.00	2075	20230530	-41.01	1135	20240219	7.84	1580	-22.53	20240131	1135	7.84	20240219	2075	-41.01	20230530	1135	7.84	20240219	0.00	N	290660	500	193 억		184136	N	N	0	N	00	N
120	20240311	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1238	8	2	0.65	76713358	62311	54.07	1230	1250	1215	1599	861	1230	1231.14	0.48	0	20875	1252	1240	1218	1206	1184	1247	1213	193	369	500	810	1	1	38648958	478	-2.48	3.67	12	0.16	-500.00	337.00	2075	20230530	-40.34	1135	20240219	9.07	1580	-21.65	20240131	1135	9.07	20240219	2075	-40.34	20230530	1135	9.07	20240219	0.00	N	290660	500	193 억		184136	N	N	0	N	00	N
121	20240311	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1238	8	2	0.65	36103251	29262	25.39	1230	1250	1228	1599	861	1230	1233.79	0.48	0	18451	1252	1240	1218	1206	1184	1247	1213	193	369	500	810	1	1	38648958	478	-2.48	3.67	12	0.08	-500.00	337.00	2075	20230530	-40.34	1135	20240219	9.07	1580	-21.65	20240131	1135	9.07	20240219	2075	-40.34	20230530	1135	9.07	20240219	0.00	N	290660	500	193 억		184136	N	N	0	N	00	N
122	20240308	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	24	2	1.99	139008340	114435	107.92	1206	1230	1196	1567	845	1206	1214.71	0.41	0	26635	1244	1225	1212	1193	1180	1218	1186	193	361	500	790	1	1	38648958	475	-2.46	3.65	12	0.30	-500.00	337.00	2075	20230530	-40.72	1135	20240219	8.37	1580	-22.15	20240131	1135	8.37	20240219	2075	-40.72	20230530	1135	8.37	20240219	0.00	N	290660	500	193 억		157660	N	N	0	N	00	N
123	20240308	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1222	16	2	1.33	110801295	91488	86.28	1206	1228	1196	1567	845	1206	1211.10	0.41	0	25989	1244	1225	1212	1193	1180	1218	1186	193	361	500	790	1	1	38648958	472	-2.44	3.63	12	0.24	-500.00	337.00	2075	20230530	-41.11	1135	20240219	7.67	1580	-22.66	20240131	1135	7.67	20240219	2075	-41.11	20230530	1135	7.67	20240219	0.00	N	290660	500	193 억		157660	N	N	0	N	00	N
124	20240308	140946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1222	16	2	1.33	88339379	73085	68.92	1206	1223	1196	1567	845	1206	1208.72	0.41	0	20183	1244	1225	1212	1193	1180	1218	1186	193	361	500	790	1	1	38648958	472	-2.44	3.63	12	0.19	-500.00	337.00	2075	20230530	-41.11	1135	20240219	7.67	1580	-22.66	20240131	1135	7.67	20240219	2075	-41.11	20230530	1135	7.67	20240219	0.00	N	290660	500	193 억		157660	N	N	0	N	00	N
125	20240308	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1211	5	2	0.41	50247678	41722	39.35	1206	1223	1196	1567	845	1206	1204.34	0.41	0	1729	1244	1225	1212	1193	1180	1218	1186	193	361	500	790	1	1	38648958	468	-2.42	3.59	12	0.11	-500.00	337.00	2075	20230530	-41.64	1135	20240219	6.70	1580	-23.35	20240131	1135	6.70	20240219	2075	-41.64	20230530	1135	6.70	20240219	0.00	N	290660	500	193 억		157660	N	N	0	N	00	N
126	20240308	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1209	3	2	0.25	41402117	34410	32.45	1206	1223	1196	1567	845	1206	1203.20	0.41	0	-331	1244	1225	1212	1193	1180	1218	1186	193	361	500	790	1	1	38648958	467	-2.42	3.59	12	0.09	-500.00	337.00	2075	20230530	-41.73	1135	20240219	6.52	1580	-23.48	20240131	1135	6.52	20240219	2075	-41.73	20230530	1135	6.52	20240219	0.00	N	290660	500	193 억		157660	N	N	0	N	00	N
127	20240308	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1212	6	2	0.50	34854387	28999	27.35	1206	1223	1196	1567	845	1206	1201.92	0.41	0	-1834	1244	1225	1212	1193	1180	1218	1186	193	361	500	790	1	1	38648958	468	-2.42	3.60	12	0.08	-500.00	337.00	2075	20230530	-41.59	1135	20240219	6.78	1580	-23.29	20240131	1135	6.78	20240219	2075	-41.59	20230530	1135	6.78	20240219	0.00	N	290660	500	193 억		157660	N	N	0	N	00	N
128	20240308	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1207	1	2	0.08	28987277	24165	22.79	1206	1223	1196	1567	845	1206	1199.56	0.41	0	-1187	1244	1225	1212	1193	1180	1218	1186	193	361	500	790	1	1	38648958	466	-2.41	3.58	12	0.06	-500.00	337.00	2075	20230530	-41.83	1135	20240219	6.34	1580	-23.61	20240131	1135	6.34	20240219	2075	-41.83	20230530	1135	6.34	20240219	0.00	N	290660	500	193 억		157660	N	N	0	N	00	N
129	20240308	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1223	17	2	1.41	716805	593	0.56	1206	1223	1205	1567	845	1206	1208.78	0.41	0	219	1244	1225	1212	1193	1180	1218	1186	193	361	500	790	1	1	38648958	473	-2.45	3.63	12	0.00	-500.00	337.00	2075	20230530	-41.06	1135	20240219	7.75	1580	-22.59	20240131	1135	7.75	20240219	2075	-41.06	20230530	1135	7.75	20240219	0.00	N	290660	500	193 억		157660	N	N	0	N	00	N
130	20240307	160942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1206	-22	5	-1.79	128450060	106041	125.55	1228	1231	1199	1596	860	1228	1211.33	0.48	0	-28139	1251	1239	1216	1204	1181	1245	1210	193	368	500	810	1	1	38648958	466	-2.41	3.58	12	0.27	-500.00	337.00	2075	20230530	-41.88	1135	20240219	6.26	1580	-23.67	20240131	1135	6.26	20240219	2075	-41.88	20230530	1135	6.26	20240219	0.00	N	290660	500	193 억		186017	N	N	0	N	00	N
131	20240307	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1204	-24	5	-1.95	122903998	101437	120.09	1228	1231	1199	1596	860	1228	1211.63	0.48	0	-27150	1251	1239	1216	1204	1181	1245	1210	193	368	500	810	1	1	38648958	465	-2.41	3.57	12	0.26	-500.00	337.00	2075	20230530	-41.98	1135	20240219	6.08	1580	-23.80	20240131	1135	6.08	20240219	2075	-41.98	20230530	1135	6.08	20240219	0.00	N	290660	500	193 억		186017	N	N	0	N	00	N
132	20240307	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1201	-27	5	-2.20	101205987	83374	98.71	1228	1231	1200	1596	860	1228	1213.88	0.48	0	-26098	1251	1239	1216	1204	1181	1245	1210	193	368	500	810	1	1	38648958	464	-2.40	3.56	12	0.22	-500.00	337.00	2075	20230530	-42.12	1135	20240219	5.81	1580	-23.99	20240131	1135	5.81	20240219	2075	-42.12	20230530	1135	5.81	20240219	0.00	N	290660	500	193 억		186017	N	N	0	N	00	N
133	20240307	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1205	-23	5	-1.87	97795689	80542	95.36	1228	1231	1200	1596	860	1228	1214.22	0.48	0	-25491	1251	1239	1216	1204	1181	1245	1210	193	368	500	810	1	1	38648958	466	-2.41	3.58	12	0.21	-500.00	337.00	2075	20230530	-41.93	1135	20240219	6.17	1580	-23.73	20240131	1135	6.17	20240219	2075	-41.93	20230530	1135	6.17	20240219	0.00	N	290660	500	193 억		186017	N	N	0	N	00	N
134	20240307	120937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	-18	5	-1.47	81437201	66941	79.25	1228	1231	1204	1596	860	1228	1216.55	0.48	0	-26071	1251	1239	1216	1204	1181	1245	1210	193	368	500	810	1	1	38648958	468	-2.42	3.59	12	0.17	-500.00	337.00	2075	20230530	-41.69	1135	20240219	6.61	1580	-23.42	20240131	1135	6.61	20240219	2075	-41.69	20230530	1135	6.61	20240219	0.00	N	290660	500	193 억		186017	N	N	0	N	00	N
135	20240307	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	-18	5	-1.47	66582100	54634	64.68	1228	1231	1210	1596	860	1228	1218.69	0.48	0	-23418	1251	1239	1216	1204	1181	1245	1210	193	368	500	810	1	1	38648958	468	-2.42	3.59	12	0.14	-500.00	337.00	2075	20230530	-41.69	1135	20240219	6.61	1580	-23.42	20240131	1135	6.61	20240219	2075	-41.69	20230530	1135	6.61	20240219	0.00	N	290660	500	193 억		186017	N	N	0	N	00	N
136	20240307	100935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1221	-7	5	-0.57	40841864	33449	39.60	1228	1231	1212	1596	860	1228	1221.02	0.48	0	-18345	1251	1239	1216	1204	1181	1245	1210	193	368	500	810	1	1	38648958	472	-2.44	3.62	12	0.09	-500.00	337.00	2075	20230530	-41.16	1135	20240219	7.58	1580	-22.72	20240131	1135	7.58	20240219	2075	-41.16	20230530	1135	7.58	20240219	0.00	N	290660	500	193 억		186017	N	N	0	N	00	N
137	20240307	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1222	-6	5	-0.49	10318235	8434	9.99	1228	1231	1220	1596	860	1228	1223.41	0.48	0	-534	1251	1239	1216	1204	1181	1245	1210	193	368	500	810	1	1	38648958	472	-2.44	3.63	12	0.02	-500.00	337.00	2075	20230530	-41.11	1135	20240219	7.67	1580	-22.66	20240131	1135	7.67	20240219	2075	-41.11	20230530	1135	7.67	20240219	0.00	N	290660	500	193 억		186017	N	N	0	N	00	N
138	20240306	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	35	2	2.93	101917839	84198	55.65	1202	1228	1193	1550	836	1193	1210.45	0.42	0	24510	1240	1216	1202	1178	1164	1209	1171	193	357	500	780	1	1	38648958	475	-2.46	3.64	12	0.22	-500.00	337.00	2075	20230530	-40.82	1135	20240219	8.19	1580	-22.28	20240131	1135	8.19	20240219	2075	-40.82	20230530	1135	8.19	20240219	0.00	N	290660	500	193 억		161619	N	N	0	N	00	N
139	20240306	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1211	18	2	1.51	71254952	59079	39.05	1202	1216	1193	1550	836	1193	1206.10	0.42	0	19547	1240	1216	1202	1178	1164	1209	1171	193	357	500	780	1	1	38648958	468	-2.42	3.59	12	0.15	-500.00	337.00	2075	20230530	-41.64	1135	20240219	6.70	1580	-23.35	20240131	1135	6.70	20240219	2075	-41.64	20230530	1135	6.70	20240219	0.00	N	290660	500	193 억		161619	N	N	0	N	00	N
140	20240306	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1206	13	2	1.09	59820754	49607	32.79	1202	1216	1193	1550	836	1193	1205.89	0.42	0	16429	1240	1216	1202	1178	1164	1209	1171	193	357	500	780	1	1	38648958	466	-2.41	3.58	12	0.13	-500.00	337.00	2075	20230530	-41.88	1135	20240219	6.26	1580	-23.67	20240131	1135	6.26	20240219	2075	-41.88	20230530	1135	6.26	20240219	0.00	N	290660	500	193 억		161619	N	N	0	N	00	N
141	20240306	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	17	2	1.42	55158799	45741	30.23	1202	1216	1193	1550	836	1193	1205.89	0.42	0	17581	1240	1216	1202	1178	1164	1209	1171	193	357	500	780	1	1	38648958	468	-2.42	3.59	12	0.12	-500.00	337.00	2075	20230530	-41.69	1135	20240219	6.61	1580	-23.42	20240131	1135	6.61	20240219	2075	-41.69	20230530	1135	6.61	20240219	0.00	N	290660	500	193 억		161619	N	N	0	N	00	N
142	20240306	120937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1202	9	2	0.75	46871445	38890	25.70	1202	1216	1193	1550	836	1193	1205.23	0.42	0	16677	1240	1216	1202	1178	1164	1209	1171	193	357	500	780	1	1	38648958	465	-2.40	3.57	12	0.10	-500.00	337.00	2075	20230530	-42.07	1135	20240219	5.90	1580	-23.92	20240131	1135	5.90	20240219	2075	-42.07	20230530	1135	5.90	20240219	0.00	N	290660	500	193 억		161619	N	N	0	N	00	N
143	20240306	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1208	15	2	1.26	37248377	30897	20.42	1202	1216	1193	1550	836	1193	1205.57	0.42	0	13832	1240	1216	1202	1178	1164	1209	1171	193	357	500	780	1	1	38648958	467	-2.42	3.58	12	0.08	-500.00	337.00	2075	20230530	-41.78	1135	20240219	6.43	1580	-23.54	20240131	1135	6.43	20240219	2075	-41.78	20230530	1135	6.43	20240219	0.00	N	290660	500	193 억		161619	N	N	0	N	00	N
144	20240306	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1212	19	2	1.59	28039956	23269	15.38	1202	1216	1193	1550	836	1193	1205.03	0.42	0	10791	1240	1216	1202	1178	1164	1209	1171	193	357	500	780	1	1	38648958	468	-2.42	3.60	12	0.06	-500.00	337.00	2075	20230530	-41.59	1135	20240219	6.78	1580	-23.29	20240131	1135	6.78	20240219	2075	-41.59	20230530	1135	6.78	20240219	0.00	N	290660	500	193 억		161619	N	N	0	N	00	N
145	20240306	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1194	1	2	0.08	3520074	2946	1.95	1202	1202	1193	1550	836	1193	1194.87	0.42	0	2284	1240	1216	1202	1178	1164	1209	1171	193	357	500	780	1	1	38648958	461	-2.39	3.54	12	0.01	-500.00	337.00	2075	20230530	-42.46	1135	20240219	5.20	1580	-24.43	20240131	1135	5.20	20240219	2075	-42.46	20230530	1135	5.20	20240219	0.00	N	290660	500	193 억		161619	N	N	0	N	00	N
146	20240305	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1193	-13	5	-1.08	181047263	151032	71.79	1226	1226	1188	1567	845	1206	1198.73	0.49	0	-26805	1244	1225	1199	1180	1154	1234	1189	193	361	500	790	1	1	38648958	461	-2.39	3.54	12	0.39	-500.00	337.00	2075	20230530	-42.51	1135	20240219	5.11	1580	-24.49	20240131	1135	5.11	20240219	2075	-42.51	20230530	1135	5.11	20240219	0.00	N	290660	500	193 억		188774	N	N	0	N	00	N
147	20240305	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	-7	5	-0.58	175921896	146740	69.75	1226	1226	1188	1567	845	1206	1198.87	0.49	0	-27153	1244	1225	1199	1180	1154	1234	1189	193	361	500	790	1	1	38648958	463	-2.40	3.56	12	0.38	-500.00	337.00	2075	20230530	-42.22	1135	20240219	5.64	1580	-24.11	20240131	1135	5.64	20240219	2075	-42.22	20230530	1135	5.64	20240219	0.00	N	290660	500	193 억		188774	N	N	0	N	00	N
148	20240305	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1197	-9	5	-0.75	132597697	110488	52.52	1226	1226	1188	1567	845	1206	1200.11	0.49	0	-28650	1244	1225	1199	1180	1154	1234	1189	193	361	500	790	1	1	38648958	463	-2.39	3.55	12	0.29	-500.00	337.00	2075	20230530	-42.31	1135	20240219	5.46	1580	-24.24	20240131	1135	5.46	20240219	2075	-42.31	20230530	1135	5.46	20240219	0.00	N	290660	500	193 억		188774	N	N	0	N	00	N
149	20240305	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	-7	5	-0.58	116053805	96692	45.96	1226	1226	1188	1567	845	1206	1200.24	0.49	0	-29878	1244	1225	1199	1180	1154	1234	1189	193	361	500	790	1	1	38648958	463	-2.40	3.56	12	0.25	-500.00	337.00	2075	20230530	-42.22	1135	20240219	5.64	1580	-24.11	20240131	1135	5.64	20240219	2075	-42.22	20230530	1135	5.64	20240219	0.00	N	290660	500	193 억		188774	N	N	0	N	00	N
150	20240305	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1203	-3	5	-0.25	112671848	93879	44.62	1226	1226	1188	1567	845	1206	1200.18	0.49	0	-30232	1244	1225	1199	1180	1154	1234	1189	193	361	500	790	1	1	38648958	465	-2.41	3.57	12	0.24	-500.00	337.00	2075	20230530	-42.02	1135	20240219	5.99	1580	-23.86	20240131	1135	5.99	20240219	2075	-42.02	20230530	1135	5.99	20240219	0.00	N	290660	500	193 억		188774	N	N	0	N	00	N
151	20240305	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1203	-3	5	-0.25	106598713	88827	42.22	1226	1226	1188	1567	845	1206	1200.07	0.49	0	-28657	1244	1225	1199	1180	1154	1234	1189	193	361	500	790	1	1	38648958	465	-2.41	3.57	12	0.23	-500.00	337.00	2075	20230530	-42.02	1135	20240219	5.99	1580	-23.86	20240131	1135	5.99	20240219	2075	-42.02	20230530	1135	5.99	20240219	0.00	N	290660	500	193 억		188774	N	N	0	N	00	N
152	20240305	100915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1204	-2	5	-0.17	96854390	80702	38.36	1226	1226	1188	1567	845	1206	1200.15	0.49	0	-27929	1244	1225	1199	1180	1154	1234	1189	193	361	500	790	1	1	38648958	465	-2.41	3.57	12	0.21	-500.00	337.00	2075	20230530	-41.98	1135	20240219	6.08	1580	-23.80	20240131	1135	6.08	20240219	2075	-41.98	20230530	1135	6.08	20240219	0.00	N	290660	500	193 억		188774	N	N	0	N	00	N
153	20240305	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1203	-3	5	-0.25	24845714	20547	9.77	1226	1226	1202	1567	845	1206	1209.21	0.49	0	-7144	1244	1225	1199	1180	1154	1234	1189	193	361	500	790	1	1	38648958	465	-2.41	3.57	12	0.05	-500.00	337.00	2075	20230530	-42.02	1135	20240219	5.99	1580	-23.86	20240131	1135	5.99	20240219	2075	-42.02	20230530	1135	5.99	20240219	0.00	N	290660	500	193 억		188774	N	N	0	N	00	N
154	20240304	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1206	26	2	2.20	248134815	208921	55.01	1179	1218	1173	1534	826	1180	1187.70	0.50	0	-3548	1222	1200	1187	1165	1152	1194	1159	193	354	500	770	1	1	38648958	466	-2.41	3.58	12	0.54	-500.00	337.00	2075	20230530	-41.88	1135	20240219	6.26	1580	-23.67	20240131	1135	6.26	20240219	2075	-41.88	20230530	1135	6.26	20240219	0.00	N	290660	500	193 억		192505	N	N	0	N	00	N
155	20240304	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	20	2	1.69	241838575	203687	53.63	1179	1218	1173	1534	826	1180	1187.30	0.50	0	-3020	1222	1200	1187	1165	1152	1194	1159	193	354	500	770	1	1	38648958	464	-2.40	3.56	12	0.53	-500.00	337.00	2075	20230530	-42.17	1135	20240219	5.73	1580	-24.05	20240131	1135	5.73	20240219	2075	-42.17	20230530	1135	5.73	20240219	0.00	N	290660	500	193 억		192505	N	N	0	N	00	N
156	20240304	140839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1206	26	2	2.20	222250927	187366	49.33	1179	1218	1173	1534	826	1180	1186.19	0.50	0	9519	1222	1200	1187	1165	1152	1194	1159	193	354	500	770	1	1	38648958	466	-2.41	3.58	12	0.48	-500.00	337.00	2075	20230530	-41.88	1135	20240219	6.26	1580	-23.67	20240131	1135	6.26	20240219	2075	-41.88	20230530	1135	6.26	20240219	0.00	N	290660	500	193 억		192505	N	N	0	N	00	N
157	20240304	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1203	23	2	1.95	209063173	176412	46.45	1179	1218	1173	1534	826	1180	1185.08	0.50	0	13931	1222	1200	1187	1165	1152	1194	1159	193	354	500	770	1	1	38648958	465	-2.41	3.57	12	0.46	-500.00	337.00	2075	20230530	-42.02	1135	20240219	5.99	1580	-23.86	20240131	1135	5.99	20240219	2075	-42.02	20230530	1135	5.99	20240219	0.00	N	290660	500	193 억		192505	N	N	0	N	00	N
158	20240304	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1198	18	2	1.53	188370142	159235	41.93	1179	1200	1173	1534	826	1180	1182.97	0.50	0	11262	1222	1200	1187	1165	1152	1194	1159	193	354	500	770	1	1	38648958	463	-2.40	3.55	12	0.41	-500.00	337.00	2075	20230530	-42.27	1135	20240219	5.55	1580	-24.18	20240131	1135	5.55	20240219	2075	-42.27	20230530	1135	5.55	20240219	0.00	N	290660	500	193 억		192505	N	N	0	N	00	N
159	20240304	110900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1190	10	2	0.85	160682863	136045	35.82	1179	1200	1173	1534	826	1180	1181.10	0.50	0	9727	1222	1200	1187	1165	1152	1194	1159	193	354	500	770	1	1	38648958	460	-2.38	3.53	12	0.35	-500.00	337.00	2075	20230530	-42.65	1135	20240219	4.85	1580	-24.68	20240131	1135	4.85	20240219	2075	-42.65	20230530	1135	4.85	20240219	0.00	N	290660	500	193 억		192505	N	N	0	N	00	N
160	20240304	100900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1184	4	2	0.34	139536868	118291	31.15	1179	1190	1173	1534	826	1180	1179.61	0.50	0	11332	1222	1200	1187	1165	1152	1194	1159	193	354	500	770	1	1	38648958	458	-2.37	3.51	12	0.31	-500.00	337.00	2075	20230530	-42.94	1135	20240219	4.32	1580	-25.06	20240131	1135	4.32	20240219	2075	-42.94	20230530	1135	4.32	20240219	0.00	N	290660	500	193 억		192505	N	N	0	N	00	N
161	20240304	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1178	-2	5	-0.17	28824364	24462	6.44	1179	1182	1173	1534	826	1180	1178.33	0.50	0	-186	1222	1200	1187	1165	1152	1194	1159	193	354	500	770	1	1	38648958	455	-2.36	3.50	12	0.06	-500.00	337.00	2075	20230530	-43.23	1135	20240219	3.79	1580	-25.44	20240131	1135	3.79	20240219	2075	-43.23	20230530	1135	3.79	20240219	0.00	N	290660	500	193 억		192505	N	N	0	N	00	N